KissMeData/088280/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6100	280	2	4.81	8690841150	1433963	304.57	5930	6210	5890	7560	4080	5820	6060.70	0.00	0	17153	6080	5950	5840	5710	5600	5895	5655	173	1740	1000	4070	10	1	17306490	1056	-1.00	3.60	12	8.29	-6092.00	1695.00	11930	20231107	-48.87	5700	20231121	7.02	11930	-48.87	20231107	5700	7.02	20231121	11930	-48.87	20231107	5700	7.02	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
3	20231130	150734	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6080	260	2	4.47	8302008900	1370120	291.01	5930	6210	5890	7560	4080	5820	6059.33	0.00	0	15492	6080	5950	5840	5710	5600	5895	5655	173	1740	1000	4070	10	1	17306490	1052	-1.00	3.59	12	7.92	-6092.00	1695.00	11930	20231107	-49.04	5700	20231121	6.67	11930	-49.04	20231107	5700	6.67	20231121	11930	-49.04	20231107	5700	6.67	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
4	20231130	140730	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6030	210	2	3.61	6358838350	1050001	223.02	5930	6210	5890	7560	4080	5820	6056.03	0.00	0	15600	6080	5950	5840	5710	5600	5895	5655	173	1740	1000	4070	10	1	17306490	1044	-0.99	3.56	12	6.07	-6092.00	1695.00	11930	20231107	-49.46	5700	20231121	5.79	11930	-49.46	20231107	5700	5.79	20231121	11930	-49.46	20231107	5700	5.79	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
5	20231130	130728	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5990	170	2	2.92	6128058580	1011600	214.86	5930	6210	5890	7560	4080	5820	6057.79	0.00	0	19053	6080	5950	5840	5710	5600	5895	5655	173	1740	1000	4070	10	1	17306490	1037	-0.98	3.53	12	5.85	-6092.00	1695.00	11930	20231107	-49.79	5700	20231121	5.09	11930	-49.79	20231107	5700	5.09	20231121	11930	-49.79	20231107	5700	5.09	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
6	20231130	120739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6030	210	2	3.61	5902808160	974165	206.91	5930	6210	5890	7560	4080	5820	6059.35	0.00	0	25019	6080	5950	5840	5710	5600	5895	5655	173	1740	1000	4070	10	1	17306490	1044	-0.99	3.56	12	5.63	-6092.00	1695.00	11930	20231107	-49.46	5700	20231121	5.79	11930	-49.46	20231107	5700	5.79	20231121	11930	-49.46	20231107	5700	5.79	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
7	20231130	110734	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6070	250	2	4.30	5518283260	910592	193.41	5930	6210	5890	7560	4080	5820	6060.11	0.00	0	26322	6080	5950	5840	5710	5600	5895	5655	173	1740	1000	4070	10	1	17306490	1051	-1.00	3.58	12	5.26	-6092.00	1695.00	11930	20231107	-49.12	5700	20231121	6.49	11930	-49.12	20231107	5700	6.49	20231121	11930	-49.12	20231107	5700	6.49	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
8	20231130	100728	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5950	130	2	2.23	4259572240	701998	149.10	5930	6210	5890	7560	4080	5820	6067.78	0.00	0	3308	6080	5950	5840	5710	5600	5895	5655	173	1740	1000	4070	10	1	17306490	1030	-0.98	3.51	12	4.06	-6092.00	1695.00	11930	20231107	-50.13	5700	20231121	4.39	11930	-50.13	20231107	5700	4.39	20231121	11930	-50.13	20231107	5700	4.39	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
9	20231130	090730	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6090	270	2	4.64	1852405650	303833	64.53	5930	6210	5890	7560	4080	5820	6096.79	0.00	0	33619	6080	5950	5840	5710	5600	5895	5655	173	1740	1000	4070	10	1	17306490	1054	-1.00	3.59	12	1.76	-6092.00	1695.00	11930	20231107	-48.95	5700	20231121	6.84	11930	-48.95	20231107	5700	6.84	20231121	11930	-48.95	20231107	5700	6.84	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
10	20231129	160726	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5820	50	2	0.87	2699160280	462240	109.90	5910	5970	5730	7500	4040	5770	5839.41	0.00	0	1493	6103	5936	5843	5676	5583	5890	5630	173	1730	1000	4030	10	1	17306490	1007	-0.96	3.43	12	2.67	-6092.00	1695.00	11930	20231107	-51.22	5700	20231121	2.11	11930	-51.22	20231107	5700	2.11	20231121	11930	-51.22	20231107	5700	2.11	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
11	20231129	150732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5810	40	2	0.69	2545824270	435895	103.63	5910	5970	5730	7500	4040	5770	5840.45	0.00	0	3451	6103	5936	5843	5676	5583	5890	5630	173	1730	1000	4030	10	1	17306490	1006	-0.95	3.43	12	2.52	-6092.00	1695.00	11930	20231107	-51.30	5700	20231121	1.93	11930	-51.30	20231107	5700	1.93	20231121	11930	-51.30	20231107	5700	1.93	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
12	20231129	140728	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5850	80	2	1.39	2009847170	343157	81.59	5910	5970	5770	7500	4040	5770	5856.93	0.00	0	12726	6103	5936	5843	5676	5583	5890	5630	173	1730	1000	4030	10	1	17306490	1012	-0.96	3.45	12	1.98	-6092.00	1695.00	11930	20231107	-50.96	5700	20231121	2.63	11930	-50.96	20231107	5700	2.63	20231121	11930	-50.96	20231107	5700	2.63	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
13	20231129	130729	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5840	70	2	1.21	1865161200	318325	75.68	5910	5970	5770	7500	4040	5770	5859.30	0.00	0	14822	6103	5936	5843	5676	5583	5890	5630	173	1730	1000	4030	10	1	17306490	1011	-0.96	3.45	12	1.84	-6092.00	1695.00	11930	20231107	-51.05	5700	20231121	2.46	11930	-51.05	20231107	5700	2.46	20231121	11930	-51.05	20231107	5700	2.46	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
14	20231129	120730	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5800	30	2	0.52	1656062710	282289	67.11	5910	5970	5770	7500	4040	5770	5866.55	0.00	0	16481	6103	5936	5843	5676	5583	5890	5630	173	1730	1000	4030	10	1	17306490	1004	-0.95	3.42	12	1.63	-6092.00	1695.00	11930	20231107	-51.38	5700	20231121	1.75	11930	-51.38	20231107	5700	1.75	20231121	11930	-51.38	20231107	5700	1.75	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
15	20231129	110730	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5830	60	2	1.04	1556101520	265084	63.02	5910	5970	5770	7500	4040	5770	5870.22	0.00	0	17180	6103	5936	5843	5676	5583	5890	5630	173	1730	1000	4030	10	1	17306490	1009	-0.96	3.44	12	1.53	-6092.00	1695.00	11930	20231107	-51.13	5700	20231121	2.28	11930	-51.13	20231107	5700	2.28	20231121	11930	-51.13	20231107	5700	2.28	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
16	20231129	100729	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5900	130	2	2.25	1219837700	207290	49.28	5910	5970	5770	7500	4040	5770	5884.69	0.00	0	16252	6103	5936	5843	5676	5583	5890	5630	173	1730	1000	4030	10	1	17306490	1021	-0.97	3.48	12	1.20	-6092.00	1695.00	11930	20231107	-50.54	5700	20231121	3.51	11930	-50.54	20231107	5700	3.51	20231121	11930	-50.54	20231107	5700	3.51	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
17	20231129	090725	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5930	160	2	2.77	436943540	73935	17.58	5910	5970	5850	7500	4040	5770	5909.83	0.00	0	5632	6103	5936	5843	5676	5583	5890	5630	173	1730	1000	4030	10	1	17306490	1026	-0.97	3.50	12	0.43	-6092.00	1695.00	11930	20231107	-50.29	5700	20231121	4.04	11930	-50.29	20231107	5700	4.04	20231121	11930	-50.29	20231107	5700	4.04	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
18	20231128	160727	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5770	-80	5	-1.37	2352199070	402815	88.39	5860	6010	5750	7600	4100	5850	5839.68	0.00	0	183	6210	6030	5900	5720	5590	5965	5655	173	1750	1000	4090	10	1	17306490	999	-0.95	3.40	12	2.33	-6092.00	1695.00	11930	20231107	-51.63	5700	20231121	1.23	11930	-51.63	20231107	5700	1.23	20231121	11930	-51.63	20231107	5700	1.23	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
19	20231128	150640	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5790	-60	5	-1.03	2086226260	356730	78.28	5860	6010	5760	7600	4100	5850	5848.19	0.00	0	-1203	6210	6030	5900	5720	5590	5965	5655	173	1750	1000	4090	10	1	17306490	1002	-0.95	3.42	12	2.06	-6092.00	1695.00	11930	20231107	-51.47	5700	20231121	1.58	11930	-51.47	20231107	5700	1.58	20231121	11930	-51.47	20231107	5700	1.58	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
20	20231128	140726	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5830	-20	5	-0.34	1868393650	319256	70.06	5860	6010	5760	7600	4100	5850	5852.34	0.00	0	-1192	6210	6030	5900	5720	5590	5965	5655	173	1750	1000	4090	10	1	17306490	1009	-0.96	3.44	12	1.84	-6092.00	1695.00	11930	20231107	-51.13	5700	20231121	2.28	11930	-51.13	20231107	5700	2.28	20231121	11930	-51.13	20231107	5700	2.28	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
21	20231128	130722	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5850	0	3	0.00	1615884560	276057	60.58	5860	6010	5760	7600	4100	5850	5853.45	0.00	0	-1271	6210	6030	5900	5720	5590	5965	5655	173	1750	1000	4090	10	1	17306490	1012	-0.96	3.45	12	1.60	-6092.00	1695.00	11930	20231107	-50.96	5700	20231121	2.63	11930	-50.96	20231107	5700	2.63	20231121	11930	-50.96	20231107	5700	2.63	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
22	20231128	120725	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5840	-10	5	-0.17	1382483580	236149	51.82	5860	6010	5760	7600	4100	5850	5854.29	0.00	0	-1364	6210	6030	5900	5720	5590	5965	5655	173	1750	1000	4090	10	1	17306490	1011	-0.96	3.45	12	1.36	-6092.00	1695.00	11930	20231107	-51.05	5700	20231121	2.46	11930	-51.05	20231107	5700	2.46	20231121	11930	-51.05	20231107	5700	2.46	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
23	20231128	110725	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5830	-20	5	-0.34	1162938420	198663	43.59	5860	6010	5760	7600	4100	5850	5853.82	0.00	0	-1700	6210	6030	5900	5720	5590	5965	5655	173	1750	1000	4090	10	1	17306490	1009	-0.96	3.44	12	1.15	-6092.00	1695.00	11930	20231107	-51.13	5700	20231121	2.28	11930	-51.13	20231107	5700	2.28	20231121	11930	-51.13	20231107	5700	2.28	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
24	20231128	100724	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5810	-40	5	-0.68	947046380	161550	35.45	5860	6010	5760	7600	4100	5850	5862.25	0.00	0	-6385	6210	6030	5900	5720	5590	5965	5655	173	1750	1000	4090	10	1	17306490	1006	-0.95	3.43	12	0.93	-6092.00	1695.00	11930	20231107	-51.30	5700	20231121	1.93	11930	-51.30	20231107	5700	1.93	20231121	11930	-51.30	20231107	5700	1.93	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
25	20231128	090722	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5860	10	2	0.17	223308680	37632	8.26	5860	6010	5840	7600	4100	5850	5934.01	0.00	0	-2360	6210	6030	5900	5720	5590	5965	5655	173	1750	1000	4090	10	1	17306490	1014	-0.96	3.46	12	0.22	-6092.00	1695.00	11930	20231107	-50.88	5700	20231121	2.81	11930	-50.88	20231107	5700	2.81	20231121	11930	-50.88	20231107	5700	2.81	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
26	20231127	160721	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5850	-130	5	-2.17	2608017260	442472	59.68	6080	6080	5770	7770	4190	5980	5894.27	0.00	0	3665	6273	6126	6043	5896	5813	6200	5970	173	1790	1000	4180	10	1	17306490	1012	-0.96	3.45	12	2.56	-6092.00	1695.00	11930	20231107	-50.96	5700	20231121	2.63	11930	-50.96	20231107	5700	2.63	20231121	11930	-50.96	20231107	5700	2.63	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
27	20231127	150723	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5860	-120	5	-2.01	2398282280	406620	54.84	6080	6080	5770	7770	4190	5980	5898.09	0.00	0	3922	6273	6126	6043	5896	5813	6200	5970	173	1790	1000	4180	10	1	17306490	1014	-0.96	3.46	12	2.35	-6092.00	1695.00	11930	20231107	-50.88	5700	20231121	2.81	11930	-50.88	20231107	5700	2.81	20231121	11930	-50.88	20231107	5700	2.81	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
28	20231127	140727	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5860	-120	5	-2.01	2202421710	373260	50.34	6080	6080	5770	7770	4190	5980	5900.50	0.00	0	3375	6273	6126	6043	5896	5813	6200	5970	173	1790	1000	4180	10	1	17306490	1014	-0.96	3.46	12	2.16	-6092.00	1695.00	11930	20231107	-50.88	5700	20231121	2.81	11930	-50.88	20231107	5700	2.81	20231121	11930	-50.88	20231107	5700	2.81	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
29	20231127	130725	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5850	-130	5	-2.17	2036027470	344842	46.51	6080	6080	5770	7770	4190	5980	5904.23	0.00	0	3236	6273	6126	6043	5896	5813	6200	5970	173	1790	1000	4180	10	1	17306490	1012	-0.96	3.45	12	1.99	-6092.00	1695.00	11930	20231107	-50.96	5700	20231121	2.63	11930	-50.96	20231107	5700	2.63	20231121	11930	-50.96	20231107	5700	2.63	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
30	20231127	120727	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5960	-20	5	-0.33	1783164920	301828	40.71	6080	6080	5770	7770	4190	5980	5907.88	0.00	0	4058	6273	6126	6043	5896	5813	6200	5970	173	1790	1000	4180	10	1	17306490	1031	-0.98	3.52	12	1.74	-6092.00	1695.00	11930	20231107	-50.04	5700	20231121	4.56	11930	-50.04	20231107	5700	4.56	20231121	11930	-50.04	20231107	5700	4.56	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
31	20231127	110715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5910	-70	5	-1.17	1358682080	230766	31.12	6080	6080	5770	7770	4190	5980	5887.70	0.00	0	2293	6273	6126	6043	5896	5813	6200	5970	173	1790	1000	4180	10	1	17306490	1023	-0.97	3.49	12	1.33	-6092.00	1695.00	11930	20231107	-50.46	5700	20231121	3.68	11930	-50.46	20231107	5700	3.68	20231121	11930	-50.46	20231107	5700	3.68	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
32	20231127	100714	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5860	-120	5	-2.01	1027062360	174176	23.49	6080	6080	5770	7770	4190	5980	5896.69	0.00	0	1419	6273	6126	6043	5896	5813	6200	5970	173	1790	1000	4180	10	1	17306490	1014	-0.96	3.46	12	1.01	-6092.00	1695.00	11930	20231107	-50.88	5700	20231121	2.81	11930	-50.88	20231107	5700	2.81	20231121	11930	-50.88	20231107	5700	2.81	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
33	20231127	090717	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6000	20	2	0.33	190064820	31543	4.25	6080	6080	5990	7770	4190	5980	6025.58	0.00	0	-3333	6273	6126	6043	5896	5813	6200	5970	173	1790	1000	4180	10	1	17306490	1038	-0.98	3.54	12	0.18	-6092.00	1695.00	11930	20231107	-49.71	5700	20231121	5.26	11930	-49.71	20231107	5700	5.26	20231121	11930	-49.71	20231107	5700	5.26	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
34	20231124	160710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5980	0	3	0.00	4423294860	729246	71.71	5970	6190	5960	7770	4190	5980	6065.83	0.00	0	-1225	6393	6186	6013	5806	5633	6290	5910	173	1790	1000	4180	10	1	17306490	1035	-0.98	3.53	12	4.21	-6092.00	1695.00	11930	20231107	-49.87	5700	20231121	4.91	11930	-49.87	20231107	5700	4.91	20231121	11930	-49.87	20231107	5700	4.91	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
35	20231124	150718	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6000	20	2	0.33	4223030960	695792	68.42	5970	6190	5960	7770	4190	5980	6069.43	0.00	0	-897	6393	6186	6013	5806	5633	6290	5910	173	1790	1000	4180	10	1	17306490	1038	-0.98	3.54	12	4.02	-6092.00	1695.00	11930	20231107	-49.71	5700	20231121	5.26	11930	-49.71	20231107	5700	5.26	20231121	11930	-49.71	20231107	5700	5.26	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
36	20231124	140720	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5990	10	2	0.17	3828040130	629742	61.92	5970	6190	5970	7770	4190	5980	6078.79	0.00	0	-929	6393	6186	6013	5806	5633	6290	5910	173	1790	1000	4180	10	1	17306490	1037	-0.98	3.53	12	3.64	-6092.00	1695.00	11930	20231107	-49.79	5700	20231121	5.09	11930	-49.79	20231107	5700	5.09	20231121	11930	-49.79	20231107	5700	5.09	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
37	20231124	130715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6030	50	2	0.84	3462336630	568752	55.93	5970	6190	5970	7770	4190	5980	6087.66	0.00	0	4864	6393	6186	6013	5806	5633	6290	5910	173	1790	1000	4180	10	1	17306490	1044	-0.99	3.56	12	3.29	-6092.00	1695.00	11930	20231107	-49.46	5700	20231121	5.79	11930	-49.46	20231107	5700	5.79	20231121	11930	-49.46	20231107	5700	5.79	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
38	20231124	120720	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6080	100	2	1.67	3123173410	512440	50.39	5970	6190	5970	7770	4190	5980	6094.78	0.00	0	12185	6393	6186	6013	5806	5633	6290	5910	173	1790	1000	4180	10	1	17306490	1052	-1.00	3.59	12	2.96	-6092.00	1695.00	11930	20231107	-49.04	5700	20231121	6.67	11930	-49.04	20231107	5700	6.67	20231121	11930	-49.04	20231107	5700	6.67	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
39	20231124	110715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6090	110	2	1.84	2783096840	456386	44.88	5970	6190	5970	7770	4190	5980	6098.20	0.00	0	12264	6393	6186	6013	5806	5633	6290	5910	173	1790	1000	4180	10	1	17306490	1054	-1.00	3.59	12	2.64	-6092.00	1695.00	11930	20231107	-48.95	5700	20231121	6.84	11930	-48.95	20231107	5700	6.84	20231121	11930	-48.95	20231107	5700	6.84	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
40	20231124	100715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6130	150	2	2.51	2086609770	342475	33.68	5970	6190	5970	7770	4190	5980	6092.84	0.00	0	7672	6393	6186	6013	5806	5633	6290	5910	173	1790	1000	4180	10	1	17306490	1061	-1.01	3.62	12	1.98	-6092.00	1695.00	11930	20231107	-48.62	5700	20231121	7.54	11930	-48.62	20231107	5700	7.54	20231121	11930	-48.62	20231107	5700	7.54	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
41	20231124	090715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6090	110	2	1.84	442293440	73416	7.22	5970	6090	5970	7770	4190	5980	6024.68	0.00	0	1172	6393	6186	6013	5806	5633	6290	5910	173	1790	1000	4180	10	1	17306490	1054	-1.00	3.59	12	0.42	-6092.00	1695.00	11930	20231107	-48.95	5700	20231121	6.84	11930	-48.95	20231107	5700	6.84	20231121	11930	-48.95	20231107	5700	6.84	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
42	20231123	160706	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5980	140	2	2.40	5978657260	991826	176.52	5840	6220	5840	7590	4090	5840	6028.07	0.00	0	2537	6080	5960	5860	5740	5640	6020	5800	173	1750	1000	4080	10	1	17306490	1035	-0.98	3.53	12	5.73	-6092.00	1695.00	11930	20231107	-49.87	5700	20231121	4.91	11930	-49.87	20231107	5700	4.91	20231121	11930	-49.87	20231107	5700	4.91	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
43	20231123	150730	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6000	160	2	2.74	5756473460	954712	169.92	5840	6220	5840	7590	4090	5840	6029.66	0.00	0	2329	6080	5960	5860	5740	5640	6020	5800	173	1750	1000	4080	10	1	17306490	1038	-0.98	3.54	12	5.52	-6092.00	1695.00	11930	20231107	-49.71	5700	20231121	5.26	11930	-49.71	20231107	5700	5.26	20231121	11930	-49.71	20231107	5700	5.26	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
44	20231123	140726	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5990	150	2	2.57	4664301970	772860	137.55	5840	6220	5840	7590	4090	5840	6035.27	0.00	0	17336	6080	5960	5860	5740	5640	6020	5800	173	1750	1000	4080	10	1	17306490	1037	-0.98	3.53	12	4.47	-6092.00	1695.00	11930	20231107	-49.79	5700	20231121	5.09	11930	-49.79	20231107	5700	5.09	20231121	11930	-49.79	20231107	5700	5.09	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
45	20231123	130726	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5970	130	2	2.23	4271824180	707029	125.84	5840	6220	5840	7590	4090	5840	6042.11	0.00	0	20322	6080	5960	5860	5740	5640	6020	5800	173	1750	1000	4080	10	1	17306490	1033	-0.98	3.52	12	4.09	-6092.00	1695.00	11930	20231107	-49.96	5700	20231121	4.74	11930	-49.96	20231107	5700	4.74	20231121	11930	-49.96	20231107	5700	4.74	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
46	20231123	120717	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6020	180	2	3.08	3902248580	645482	114.88	5840	6220	5840	7590	4090	5840	6045.67	0.00	0	20279	6080	5960	5860	5740	5640	6020	5800	173	1750	1000	4080	10	1	17306490	1042	-0.99	3.55	12	3.73	-6092.00	1695.00	11930	20231107	-49.54	5700	20231121	5.61	11930	-49.54	20231107	5700	5.61	20231121	11930	-49.54	20231107	5700	5.61	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
47	20231123	110734	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6040	200	2	3.42	3325492240	550104	97.91	5840	6220	5840	7590	4090	5840	6045.43	0.00	0	21788	6080	5960	5860	5740	5640	6020	5800	173	1750	1000	4080	10	1	17306490	1045	-0.99	3.56	12	3.18	-6092.00	1695.00	11930	20231107	-49.37	5700	20231121	5.96	11930	-49.37	20231107	5700	5.96	20231121	11930	-49.37	20231107	5700	5.96	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
48	20231123	100718	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6000	160	2	2.74	2704804900	446319	79.43	5840	6220	5840	7590	4090	5840	6060.55	0.00	0	18586	6080	5960	5860	5740	5640	6020	5800	173	1750	1000	4080	10	1	17306490	1038	-0.98	3.54	12	2.58	-6092.00	1695.00	11930	20231107	-49.71	5700	20231121	5.26	11930	-49.71	20231107	5700	5.26	20231121	11930	-49.71	20231107	5700	5.26	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
49	20231123	090714	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5850	10	2	0.17	113711930	19386	3.45	5840	5950	5840	7590	4090	5840	5866.51	0.00	0	1089	6080	5960	5860	5740	5640	6020	5800	173	1750	1000	4080	10	1	17306490	1012	-0.96	3.45	12	0.11	-6092.00	1695.00	11930	20231107	-50.96	5700	20231121	2.63	11930	-50.96	20231107	5700	2.63	20231121	11930	-50.96	20231107	5700	2.63	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
50	20231122	160650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5840	30	2	0.52	3237800540	552800	71.81	5810	5980	5760	7550	4070	5810	5857.25	0.00	0	-13797	6323	6066	5883	5626	5443	5975	5535	173	1740	1000	4060	10	1	17306490	1011	-0.96	3.45	12	3.19	-6092.00	1695.00	11930	20231107	-51.05	5700	20231121	2.46	11930	-51.05	20231107	5700	2.46	20231121	11930	-51.05	20231107	5700	2.46	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
51	20231122	150703	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5820	10	2	0.17	2973572360	507440	65.91	5810	5980	5760	7550	4070	5810	5860.11	0.00	0	-12073	6323	6066	5883	5626	5443	5975	5535	173	1740	1000	4060	10	1	17306490	1007	-0.96	3.43	12	2.93	-6092.00	1695.00	11930	20231107	-51.22	5700	20231121	2.11	11930	-51.22	20231107	5700	2.11	20231121	11930	-51.22	20231107	5700	2.11	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
52	20231122	140656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5900	90	2	1.55	2652780600	452543	58.78	5810	5980	5760	7550	4070	5810	5862.14	0.00	0	-13146	6323	6066	5883	5626	5443	5975	5535	173	1740	1000	4060	10	1	17306490	1021	-0.97	3.48	12	2.61	-6092.00	1695.00	11930	20231107	-50.54	5700	20231121	3.51	11930	-50.54	20231107	5700	3.51	20231121	11930	-50.54	20231107	5700	3.51	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
53	20231122	130721	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5820	10	2	0.17	2316291640	395147	51.33	5810	5980	5760	7550	4070	5810	5862.07	0.00	0	-12375	6323	6066	5883	5626	5443	5975	5535	173	1740	1000	4060	10	1	17306490	1007	-0.96	3.43	12	2.28	-6092.00	1695.00	11930	20231107	-51.22	5700	20231121	2.11	11930	-51.22	20231107	5700	2.11	20231121	11930	-51.22	20231107	5700	2.11	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
54	20231122	120725	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5810	0	3	0.00	2123394000	362044	47.03	5810	5980	5760	7550	4070	5810	5865.27	0.00	0	-12221	6323	6066	5883	5626	5443	5975	5535	173	1740	1000	4060	10	1	17306490	1006	-0.95	3.43	12	2.09	-6092.00	1695.00	11930	20231107	-51.30	5700	20231121	1.93	11930	-51.30	20231107	5700	1.93	20231121	11930	-51.30	20231107	5700	1.93	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
55	20231122	110754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5830	20	2	0.34	1863788960	317369	41.23	5810	5980	5760	7550	4070	5810	5872.96	0.00	0	-11857	6323	6066	5883	5626	5443	5975	5535	173	1740	1000	4060	10	1	17306490	1009	-0.96	3.44	12	1.83	-6092.00	1695.00	11930	20231107	-51.13	5700	20231121	2.28	11930	-51.13	20231107	5700	2.28	20231121	11930	-51.13	20231107	5700	2.28	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
56	20231122	100734	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5900	90	2	1.55	1619212750	275560	35.79	5810	5980	5760	7550	4070	5810	5876.49	0.00	0	-9560	6323	6066	5883	5626	5443	5975	5535	173	1740	1000	4060	10	1	17306490	1021	-0.97	3.48	12	1.59	-6092.00	1695.00	11930	20231107	-50.54	5700	20231121	3.51	11930	-50.54	20231107	5700	3.51	20231121	11930	-50.54	20231107	5700	3.51	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
57	20231122	090658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5840	30	2	0.52	206162110	35500	4.61	5810	5860	5760	7550	4070	5810	5807.25	0.00	0	-993	6323	6066	5883	5626	5443	5975	5535	173	1740	1000	4060	10	1	17306490	1011	-0.96	3.45	12	0.21	-6092.00	1695.00	11930	20231107	-51.05	5700	20231121	2.46	11930	-51.05	20231107	5700	2.46	20231121	11930	-51.05	20231107	5700	2.46	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
58	20231121	160701	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5810	-200	5	-3.33	4374092440	749266	48.00	6130	6140	5700	7810	4210	6010	5837.88	0.00	0	-36114	6730	6370	6040	5680	5350	6550	5860	173	1800	1000	4200	10	1	17306490	1006	-0.95	3.43	12	4.33	-6092.00	1695.00	11930	20231107	-51.30	5700	20231121	1.93	11930	-51.30	20231107	5700	1.93	20231121	11930	-51.30	20231107	5700	1.93	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
59	20231121	150700	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5830	-180	5	-3.00	4178314500	715592	45.84	6130	6140	5700	7810	4210	6010	5838.96	0.00	0	-35120	6730	6370	6040	5680	5350	6550	5860	173	1800	1000	4200	10	1	17306490	1009	-0.96	3.44	12	4.13	-6092.00	1695.00	11930	20231107	-51.13	5700	20231121	2.28	11930	-51.13	20231107	5700	2.28	20231121	11930	-51.13	20231107	5700	2.28	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
60	20231121	140653	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5790	-220	5	-3.66	3830817330	655630	42.00	6130	6140	5700	7810	4210	6010	5842.95	0.00	0	-38408	6730	6370	6040	5680	5350	6550	5860	173	1800	1000	4200	10	1	17306490	1002	-0.95	3.42	12	3.79	-6092.00	1695.00	11930	20231107	-51.47	5700	20231121	1.58	11930	-51.47	20231107	5700	1.58	20231121	11930	-51.47	20231107	5700	1.58	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
61	20231121	130648	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5870	-140	5	-2.33	3545489930	606478	38.85	6130	6140	5700	7810	4210	6010	5846.03	0.00	0	-38982	6730	6370	6040	5680	5350	6550	5860	173	1800	1000	4200	10	1	17306490	1016	-0.96	3.46	12	3.50	-6092.00	1695.00	11930	20231107	-50.80	5700	20231121	2.98	11930	-50.80	20231107	5700	2.98	20231121	11930	-50.80	20231107	5700	2.98	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
62	20231121	120646	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5760	-250	5	-4.16	3162312000	540891	34.65	6130	6140	5700	7810	4210	6010	5846.48	0.00	0	-36350	6730	6370	6040	5680	5350	6550	5860	173	1800	1000	4200	10	1	17306490	997	-0.95	3.40	12	3.13	-6092.00	1695.00	11930	20231107	-51.72	5700	20231121	1.05	11930	-51.72	20231107	5700	1.05	20231121	11930	-51.72	20231107	5700	1.05	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
63	20231121	110645	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5830	-180	5	-3.00	2798105680	477923	30.62	6130	6140	5700	7810	4210	6010	5854.71	0.00	0	-28091	6730	6370	6040	5680	5350	6550	5860	173	1800	1000	4200	10	1	17306490	1009	-0.96	3.44	12	2.76	-6092.00	1695.00	11930	20231107	-51.13	5700	20231121	2.28	11930	-51.13	20231107	5700	2.28	20231121	11930	-51.13	20231107	5700	2.28	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
64	20231121	100630	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5760	-250	5	-4.16	2266756480	385884	24.72	6130	6140	5700	7810	4210	6010	5874.18	0.00	0	-17713	6730	6370	6040	5680	5350	6550	5860	173	1800	1000	4200	10	1	17306490	997	-0.95	3.40	12	2.23	-6092.00	1695.00	11930	20231107	-51.72	5700	20231121	1.05	11930	-51.72	20231107	5700	1.05	20231121	11930	-51.72	20231107	5700	1.05	20231121	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
65	20231121	090639	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6030	20	2	0.33	313277300	51595	3.31	6130	6140	6010	7810	4210	6010	6071.88	0.00	0	-396	6730	6370	6040	5680	5350	6550	5860	173	1800	1000	4200	10	1	17306490	1044	-0.99	3.56	12	0.30	-6092.00	1695.00	11930	20231107	-49.46	5710	20231120	5.60	11930	-49.46	20231107	5710	5.60	20231120	11930	-49.46	20231107	5710	5.60	20231120	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
66	20231120	160644	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6010	-50	5	-0.83	9327542520	1539001	96.17	5930	6400	5710	7870	4250	6060	6060.80	0.00	0	54607	6833	6446	6243	5856	5653	6345	5755	173	1810	1000	4240	10	1	17306490	1040	-0.99	3.55	12	8.89	-6092.00	1695.00	11930	20231107	-49.62	5710	20231120	5.25	11930	-49.62	20231107	5710	5.25	20231120	11930	-49.62	20231107	5710	5.25	20231120	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
67	20231120	150648	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6090	30	2	0.50	9006574360	1485976	92.85	5930	6400	5710	7870	4250	6060	6061.05	0.00	0	50350	6833	6446	6243	5856	5653	6345	5755	173	1810	1000	4240	10	1	17306490	1054	-1.00	3.59	12	8.59	-6092.00	1695.00	11930	20231107	-48.95	5710	20231120	6.65	11930	-48.95	20231107	5710	6.65	20231120	11930	-48.95	20231107	5710	6.65	20231120	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
68	20231120	140647	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6160	100	2	1.65	8299061140	1369928	85.60	5930	6400	5710	7870	4250	6060	6058.03	0.00	0	30699	6833	6446	6243	5856	5653	6345	5755	173	1810	1000	4240	10	1	17306490	1066	-1.01	3.63	12	7.92	-6092.00	1695.00	11930	20231107	-48.37	5710	20231120	7.88	11930	-48.37	20231107	5710	7.88	20231120	11930	-48.37	20231107	5710	7.88	20231120	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
69	20231120	130642	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6160	100	2	1.65	7556668970	1249283	78.06	5930	6400	5710	7870	4250	6060	6048.80	0.00	0	10725	6833	6446	6243	5856	5653	6345	5755	173	1810	1000	4240	10	1	17306490	1066	-1.01	3.63	12	7.22	-6092.00	1695.00	11930	20231107	-48.37	5710	20231120	7.88	11930	-48.37	20231107	5710	7.88	20231120	11930	-48.37	20231107	5710	7.88	20231120	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
70	20231120	120645	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6140	80	2	1.32	4466763060	754690	47.16	5930	6140	5710	7870	4250	6060	5918.67	0.00	0	3251	6833	6446	6243	5856	5653	6345	5755	173	1810	1000	4240	10	1	17306490	1063	-1.01	3.62	12	4.36	-6092.00	1695.00	11930	20231107	-48.53	5710	20231120	7.53	11930	-48.53	20231107	5710	7.53	20231120	11930	-48.53	20231107	5710	7.53	20231120	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
71	20231120	110644	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6070	10	2	0.17	3586951000	609371	38.08	5930	6130	5710	7870	4250	6060	5886.32	0.00	0	15468	6833	6446	6243	5856	5653	6345	5755	173	1810	1000	4240	10	1	17306490	1051	-1.00	3.58	12	3.52	-6092.00	1695.00	11930	20231107	-49.12	5710	20231120	6.30	11930	-49.12	20231107	5710	6.30	20231120	11930	-49.12	20231107	5710	6.30	20231120	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
72	20231120	100640	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5840	-220	5	-3.63	2541023130	434430	27.15	5930	5970	5710	7870	4250	6060	5849.10	0.00	0	19568	6833	6446	6243	5856	5653	6345	5755	173	1810	1000	4240	10	1	17306490	1011	-0.96	3.45	12	2.51	-6092.00	1695.00	11930	20231107	-51.05	5710	20231120	2.28	11930	-51.05	20231107	5710	2.28	20231120	11930	-51.05	20231107	5710	2.28	20231120	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
73	20231120	090646	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5880	-180	5	-2.97	597859990	101306	6.33	5930	5970	5810	7870	4250	6060	5901.52	0.00	0	10192	6833	6446	6243	5856	5653	6345	5755	173	1810	1000	4240	10	1	17306490	1018	-0.97	3.47	12	0.59	-6092.00	1695.00	11930	20231107	-50.71	5810	20231120	1.20	11930	-50.71	20231107	5810	1.20	20231120	11930	-50.71	20231107	5810	1.20	20231120	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
74	20231117	160700	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6060	-740	5	-10.88	9654409140	1542176	28.23	6610	6630	6040	8840	4760	6800	6259.92	0.00	0	-185659	7613	7206	6783	6376	5953	7410	6580	173	2040	1000	4760	10	1	17306490	1049	-0.99	3.58	12	8.91	-6092.00	1695.00	11930	20231107	-49.20	6040	20231117	0.33	11930	-49.20	20231107	6040	0.33	20231117	11930	-49.20	20231107	6040	0.33	20231117	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
75	20231117	150704	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6110	-690	5	-10.15	9107408800	1452317	26.58	6610	6630	6040	8840	4760	6800	6270.56	0.00	0	-184526	7613	7206	6783	6376	5953	7410	6580	173	2040	1000	4760	10	1	17306490	1057	-1.00	3.60	12	8.39	-6092.00	1695.00	11930	20231107	-48.78	6040	20231117	1.16	11930	-48.78	20231107	6040	1.16	20231117	11930	-48.78	20231107	6040	1.16	20231117	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
76	20231117	140701	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6210	-590	5	-8.68	8503869750	1354178	24.79	6610	6630	6040	8840	4760	6800	6279.32	0.00	0	-183250	7613	7206	6783	6376	5953	7410	6580	173	2040	1000	4760	10	1	17306490	1075	-1.02	3.66	12	7.82	-6092.00	1695.00	11930	20231107	-47.95	6040	20231117	2.81	11930	-47.95	20231107	6040	2.81	20231117	11930	-47.95	20231107	6040	2.81	20231117	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
77	20231117	130700	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6220	-580	5	-8.53	8061493940	1282688	23.48	6610	6630	6040	8840	4760	6800	6284.42	0.00	0	-176322	7613	7206	6783	6376	5953	7410	6580	173	2040	1000	4760	10	1	17306490	1076	-1.02	3.67	12	7.41	-6092.00	1695.00	11930	20231107	-47.86	6040	20231117	2.98	11930	-47.86	20231107	6040	2.98	20231117	11930	-47.86	20231107	6040	2.98	20231117	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
78	20231117	120701	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6190	-610	5	-8.97	7764259120	1234719	22.60	6610	6630	6040	8840	4760	6800	6287.84	0.00	0	-175847	7613	7206	6783	6376	5953	7410	6580	173	2040	1000	4760	10	1	17306490	1071	-1.02	3.65	12	7.13	-6092.00	1695.00	11930	20231107	-48.11	6040	20231117	2.48	11930	-48.11	20231107	6040	2.48	20231117	11930	-48.11	20231107	6040	2.48	20231117	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
79	20231117	110703	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6180	-620	5	-9.12	7358821900	1169144	21.40	6610	6630	6040	8840	4760	6800	6293.73	0.00	0	-177225	7613	7206	6783	6376	5953	7410	6580	173	2040	1000	4760	10	1	17306490	1070	-1.01	3.65	12	6.76	-6092.00	1695.00	11930	20231107	-48.20	6040	20231117	2.32	11930	-48.20	20231107	6040	2.32	20231117	11930	-48.20	20231107	6040	2.32	20231117	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
80	20231117	100701	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6270	-530	5	-7.79	6685595760	1061072	19.42	6610	6630	6040	8840	4760	6800	6300.29	0.00	0	-177093	7613	7206	6783	6376	5953	7410	6580	173	2040	1000	4760	10	1	17306490	1085	-1.03	3.70	12	6.13	-6092.00	1695.00	11930	20231107	-47.44	6040	20231117	3.81	11930	-47.44	20231107	6040	3.81	20231117	11930	-47.44	20231107	6040	3.81	20231117	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
81	20231117	090703	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6330	-470	5	-6.91	1911964800	295693	5.41	6610	6630	6330	8840	4760	6800	6464.84	0.00	0	-82804	7613	7206	6783	6376	5953	7410	6580	173	2040	1000	4760	10	1	17306490	1096	-1.04	3.73	12	1.71	-6092.00	1695.00	11930	20231107	-46.94	6130	20231113	3.26	11930	-46.94	20231107	6130	3.26	20231113	11930	-46.94	20231107	6130	3.26	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
82	20231116	160702	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6830	530	2	8.41	35611232690	5240546	150.05	6490	7190	6360	8190	4410	6300	6795.33	0.00	0	200051	7113	6706	6503	6096	5893	6605	5995	173	1890	1000	4410	10	1	17306490	1182	-1.12	4.03	12	30.28	-6092.00	1695.00	11930	20231107	-42.75	6130	20231113	11.42	11930	-42.75	20231107	6130	11.42	20231113	11930	-42.75	20231107	6130	11.42	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
83	20231116	150657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6650	350	2	5.56	31020610820	4567525	130.78	6490	7190	6360	8190	4410	6300	6791.56	0.00	0	163916	7113	6706	6503	6096	5893	6605	5995	173	1890	1000	4410	10	1	17306490	1151	-1.09	3.92	12	26.39	-6092.00	1695.00	11930	20231107	-44.26	6130	20231113	8.48	11930	-44.26	20231107	6130	8.48	20231113	11930	-44.26	20231107	6130	8.48	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
84	20231116	140636	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6580	280	2	4.44	29502335780	4339149	124.24	6490	7190	6360	8190	4410	6300	6799.11	0.00	0	144600	7113	6706	6503	6096	5893	6605	5995	173	1890	1000	4410	10	1	17306490	1139	-1.08	3.88	12	25.07	-6092.00	1695.00	11930	20231107	-44.84	6130	20231113	7.34	11930	-44.84	20231107	6130	7.34	20231113	11930	-44.84	20231107	6130	7.34	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
85	20231116	130657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6740	440	2	6.98	27016070250	3967343	113.60	6490	7190	6360	8190	4410	6300	6809.62	0.00	0	59249	7113	6706	6503	6096	5893	6605	5995	173	1890	1000	4410	10	1	17306490	1166	-1.11	3.98	12	22.92	-6092.00	1695.00	11930	20231107	-43.50	6130	20231113	9.95	11930	-43.50	20231107	6130	9.95	20231113	11930	-43.50	20231107	6130	9.95	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
86	20231116	120658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6590	290	2	4.60	7047621900	1079938	30.92	6490	6660	6360	8190	4410	6300	6525.96	0.00	0	28968	7113	6706	6503	6096	5893	6605	5995	173	1890	1000	4410	10	1	17306490	1140	-1.08	3.89	12	6.24	-6092.00	1695.00	11930	20231107	-44.76	6130	20231113	7.50	11930	-44.76	20231107	6130	7.50	20231113	11930	-44.76	20231107	6130	7.50	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
87	20231116	110656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6530	230	2	3.65	4714207100	726224	20.79	6490	6650	6360	8190	4410	6300	6491.41	0.00	0	16743	7113	6706	6503	6096	5893	6605	5995	173	1890	1000	4410	10	1	17306490	1130	-1.07	3.85	12	4.20	-6092.00	1695.00	11930	20231107	-45.26	6130	20231113	6.53	11930	-45.26	20231107	6130	6.53	20231113	11930	-45.26	20231107	6130	6.53	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
88	20231116	100656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6440	140	2	2.22	1594272080	246358	7.05	6490	6570	6370	8190	4410	6300	6471.40	0.00	0	564	7113	6706	6503	6096	5893	6605	5995	173	1890	1000	4410	10	1	17306490	1115	-1.06	3.80	12	1.42	-6092.00	1695.00	11930	20231107	-46.02	6130	20231113	5.06	11930	-46.02	20231107	6130	5.06	20231113	11930	-46.02	20231107	6130	5.06	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
89	20231116	090657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	0.00	0	0	7113	6706	6503	6096	5893	6605	5995	173	1890	1000	4410	10	1	17306490	1090	-1.03	3.72	12	0.00	-6092.00	1695.00	11930	20231107	-47.19	6130	20231113	2.77	11930	-47.19	20231107	6130	2.77	20231113	11930	-47.19	20231107	6130	2.77	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
90	20231115	160613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6300	-130	5	-2.02	21648457170	3266357	38.56	6590	6910	6300	8350	4510	6430	6628.94	0.00	0	-5702	7903	7166	6663	5926	5423	7535	6295	173	1920	1000	4500	10	1	17306490	1090	-1.03	3.72	12	18.87	-6092.00	1695.00	11930	20231107	-47.19	6130	20231113	2.77	11930	-47.19	20231107	6130	2.77	20231113	11930	-47.19	20231107	6130	2.77	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
91	20231115	150707	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6480	50	2	0.78	20384336010	3068042	36.22	6590	6910	6450	8350	4510	6430	6644.09	0.00	0	-9727	7903	7166	6663	5926	5423	7535	6295	173	1920	1000	4500	10	1	17306490	1121	-1.06	3.82	12	17.73	-6092.00	1695.00	11930	20231107	-45.68	6130	20231113	5.71	11930	-45.68	20231107	6130	5.71	20231113	11930	-45.68	20231107	6130	5.71	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
92	20231115	140704	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6560	130	2	2.02	18580186310	2790657	32.95	6590	6910	6500	8350	4510	6430	6658.00	0.00	0	-4939	7903	7166	6663	5926	5423	7535	6295	173	1920	1000	4500	10	1	17306490	1135	-1.08	3.87	12	16.12	-6092.00	1695.00	11930	20231107	-45.01	6130	20231113	7.01	11930	-45.01	20231107	6130	7.01	20231113	11930	-45.01	20231107	6130	7.01	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
93	20231115	130706	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6630	200	2	3.11	17872997430	2683455	31.68	6590	6910	6500	8350	4510	6430	6660.44	0.00	0	-4444	7903	7166	6663	5926	5423	7535	6295	173	1920	1000	4500	10	1	17306490	1147	-1.09	3.91	12	15.51	-6092.00	1695.00	11930	20231107	-44.43	6130	20231113	8.16	11930	-44.43	20231107	6130	8.16	20231113	11930	-44.43	20231107	6130	8.16	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
94	20231115	120709	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6650	220	2	3.42	16991423680	2550550	30.11	6590	6910	6500	8350	4510	6430	6661.87	0.00	0	-9727	7903	7166	6663	5926	5423	7535	6295	173	1920	1000	4500	10	1	17306490	1151	-1.09	3.92	12	14.74	-6092.00	1695.00	11930	20231107	-44.26	6130	20231113	8.48	11930	-44.26	20231107	6130	8.48	20231113	11930	-44.26	20231107	6130	8.48	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
95	20231115	110715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6670	240	2	3.73	15461032160	2319306	27.38	6590	6910	6500	8350	4510	6430	6666.23	0.00	0	-10397	7903	7166	6663	5926	5423	7535	6295	173	1920	1000	4500	10	1	17306490	1154	-1.09	3.94	12	13.40	-6092.00	1695.00	11930	20231107	-44.09	6130	20231113	8.81	11930	-44.09	20231107	6130	8.81	20231113	11930	-44.09	20231107	6130	8.81	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
96	20231115	100710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6700	270	2	4.20	12210373210	1831017	21.62	6590	6910	6500	8350	4510	6430	6668.63	0.00	0	-7008	7903	7166	6663	5926	5423	7535	6295	173	1920	1000	4500	10	1	17306490	1160	-1.10	3.95	12	10.58	-6092.00	1695.00	11930	20231107	-43.84	6130	20231113	9.30	11930	-43.84	20231107	6130	9.30	20231113	11930	-43.84	20231107	6130	9.30	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
97	20231115	090702	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6630	200	2	3.11	4494866050	676636	7.99	6590	6810	6530	8350	4510	6430	6642.96	0.00	0	74103	7903	7166	6663	5926	5423	7535	6295	173	1920	1000	4500	10	1	17306490	1147	-1.09	3.91	12	3.91	-6092.00	1695.00	11930	20231107	-44.43	6130	20231113	8.16	11930	-44.43	20231107	6130	8.16	20231113	11930	-44.43	20231107	6130	8.16	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
98	20231114	160654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6430	210	2	3.38	56592615130	8310189	287.32	6200	7400	6160	8080	4360	6220	6810.69	0.00	0	9509	7986	7102	6616	5732	5246	6860	5490	173	1860	1000	4350	10	1	17306490	1113	-1.06	3.79	12	48.02	-6092.00	1695.00	11930	20231107	-46.10	6130	20231113	4.89	11930	-46.10	20231107	6130	4.89	20231113	11930	-46.10	20231107	6130	4.89	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
99	20231114	150655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6400	180	2	2.89	55530949870	8144429	281.59	6200	7400	6160	8080	4360	6220	6818.81	0.00	0	25771	7986	7102	6616	5732	5246	6860	5490	173	1860	1000	4350	10	1	17306490	1108	-1.05	3.78	12	47.06	-6092.00	1695.00	11930	20231107	-46.35	6130	20231113	4.40	11930	-46.35	20231107	6130	4.40	20231113	11930	-46.35	20231107	6130	4.40	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
100	20231114	140655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6500	280	2	4.50	53527735520	7830731	270.74	6200	7400	6160	8080	4360	6220	6836.17	0.00	0	8900	7986	7102	6616	5732	5246	6860	5490	173	1860	1000	4350	10	1	17306490	1125	-1.07	3.83	12	45.25	-6092.00	1695.00	11930	20231107	-45.52	6130	20231113	6.04	11930	-45.52	20231107	6130	6.04	20231113	11930	-45.52	20231107	6130	6.04	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
101	20231114	130657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6640	420	2	6.75	50679775550	7396259	255.72	6200	7400	6160	8080	4360	6220	6852.71	0.00	0	-1950	7986	7102	6616	5732	5246	6860	5490	173	1860	1000	4350	10	1	17306490	1149	-1.09	3.92	12	42.74	-6092.00	1695.00	11930	20231107	-44.34	6130	20231113	8.32	11930	-44.34	20231107	6130	8.32	20231113	11930	-44.34	20231107	6130	8.32	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
102	20231114	120658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6630	410	2	6.59	46405756460	6756212	233.59	6200	7400	6160	8080	4360	6220	6869.31	0.00	0	-2356	7986	7102	6616	5732	5246	6860	5490	173	1860	1000	4350	10	1	17306490	1147	-1.09	3.91	12	39.04	-6092.00	1695.00	11930	20231107	-44.43	6130	20231113	8.16	11930	-44.43	20231107	6130	8.16	20231113	11930	-44.43	20231107	6130	8.16	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
103	20231114	110705	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6800	580	2	9.32	36218236200	5223299	180.59	6200	7400	6160	8080	4360	6220	6934.98	0.00	0	1942	7986	7102	6616	5732	5246	6860	5490	173	1860	1000	4350	10	1	17306490	1177	-1.12	4.01	12	30.18	-6092.00	1695.00	11930	20231107	-43.00	6130	20231113	10.93	11930	-43.00	20231107	6130	10.93	20231113	11930	-43.00	20231107	6130	10.93	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
104	20231114	100658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6250	30	2	0.48	3369610410	540098	18.67	6200	6320	6160	8080	4360	6220	6239.15	0.00	0	1583	7986	7102	6616	5732	5246	6860	5490	173	1860	1000	4350	10	1	17306490	1082	-1.03	3.69	12	3.12	-6092.00	1695.00	11930	20231107	-47.61	6130	20231113	1.96	11930	-47.61	20231107	6130	1.96	20231113	11930	-47.61	20231107	6130	1.96	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
105	20231114	090651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6320	100	2	1.61	1108389790	177922	6.15	6200	6320	6160	8080	4360	6220	6230.05	0.00	0	4282	7986	7102	6616	5732	5246	6860	5490	173	1860	1000	4350	10	1	17306490	1094	-1.04	3.73	12	1.03	-6092.00	1695.00	11930	20231107	-47.02	6130	20231113	3.10	11930	-47.02	20231107	6130	3.10	20231113	11930	-47.02	20231107	6130	3.10	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
106	20231113	160646	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6220	-1070	5	-14.68	19060121260	2804480	50.81	7190	7500	6130	9470	5110	7290	6797.87	0.00	0	3522	8536	7912	7526	6902	6516	7720	6710	173	2180	1000	5100	10	1	17306490	1076	-1.02	3.67	12	16.20	-6092.00	1695.00	11930	20231107	-47.86	6130	20231113	1.47	11930	-47.86	20231107	6130	1.47	20231113	11930	-47.86	20231107	6130	1.47	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
107	20231113	150645	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6230	-1060	5	-14.54	18086631420	2647299	47.96	7190	7500	6130	9470	5110	7290	6832.09	0.00	0	3336	8536	7912	7526	6902	6516	7720	6710	173	2180	1000	5100	10	1	17306490	1078	-1.02	3.68	12	15.30	-6092.00	1695.00	11930	20231107	-47.78	6130	20231113	1.63	11930	-47.78	20231107	6130	1.63	20231113	11930	-47.78	20231107	6130	1.63	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
108	20231113	140644	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6300	-990	5	-13.58	16506663280	2394447	43.38	7190	7500	6180	9470	5110	7290	6893.71	0.00	0	2024	8536	7912	7526	6902	6516	7720	6710	173	2180	1000	5100	10	1	17306490	1090	-1.03	3.72	12	13.84	-6092.00	1695.00	11930	20231107	-47.19	6180	20231113	1.94	11930	-47.19	20231107	6180	1.94	20231113	11930	-47.19	20231107	6180	1.94	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
109	20231113	130642	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6450	-840	5	-11.52	13915118980	1984216	35.95	7190	7500	6420	9470	5110	7290	7012.89	0.00	0	6958	8536	7912	7526	6902	6516	7720	6710	173	2180	1000	5100	10	1	17306490	1116	-1.06	3.81	12	11.47	-6092.00	1695.00	11930	20231107	-45.93	6420	20231113	0.47	11930	-45.93	20231107	6420	0.47	20231113	11930	-45.93	20231107	6420	0.47	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
110	20231113	120643	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6710	-580	5	-7.96	12240809340	1729051	31.32	7190	7500	6670	9470	5110	7290	7079.49	0.00	0	2470	8536	7912	7526	6902	6516	7720	6710	173	2180	1000	5100	10	1	17306490	1161	-1.10	3.96	12	9.99	-6092.00	1695.00	11930	20231107	-43.76	6670	20231113	0.60	11930	-43.76	20231107	6670	0.60	20231113	11930	-43.76	20231107	6670	0.60	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
111	20231113	110641	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	6710	-580	5	-7.96	11111037380	1560804	28.28	7190	7500	6710	9470	5110	7290	7118.78	0.00	0	6299	8536	7912	7526	6902	6516	7720	6710	173	2180	1000	5100	10	1	17306490	1161	-1.10	3.96	12	9.02	-6092.00	1695.00	11930	20231107	-43.76	6710	20231113	0.00	11930	-43.76	20231107	6710	0.00	20231113	11930	-43.76	20231107	6710	0.00	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
112	20231113	100639	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	7010	-280	5	-3.84	8332995510	1154744	20.92	7190	7500	6950	9470	5110	7290	7216.31	0.00	0	8708	8536	7912	7526	6902	6516	7720	6710	173	2180	1000	5100	10	1	17306490	1213	-1.15	4.14	12	6.67	-6092.00	1695.00	11930	20231107	-41.24	6950	20231113	0.86	11930	-41.24	20231107	6950	0.86	20231113	11930	-41.24	20231107	6950	0.86	20231113	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
113	20231113	090645	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	7230	-60	5	-0.82	3894559490	529465	9.59	7190	7500	7180	9470	5110	7290	7355.66	0.00	0	63539	8536	7912	7526	6902	6516	7720	6710	173	2180	1000	5100	10	1	17306490	1251	-1.19	4.27	12	3.06	-6092.00	1695.00	11930	20231107	-39.40	7140	20231110	1.26	11930	-39.40	20231107	7140	1.26	20231110	11930	-39.40	20231107	7140	1.26	20231110	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
114	20231110	160700	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	7290	-210	5	-2.80	41823840130	5382443	131.01	7870	8150	7140	9750	5250	7500	7772.03	0.00	0	-8393	9286	8392	7946	7052	6606	8170	6830	173	2250	1000	5250	10	1	17306490	1262	-1.20	4.30	12	31.10	-6092.00	1695.00	11930	20231107	-38.89	7140	20231110	2.10	11930	-38.89	20231107	7140	2.10	20231110	11930	-38.89	20231107	7140	2.10	20231110	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
115	20231110	150654	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	7260	-240	5	-3.20	40231121300	5162529	125.66	7870	8150	7230	9750	5250	7500	7792.96	0.00	0	-8389	9286	8392	7946	7052	6606	8170	6830	173	2250	1000	5250	10	1	17306490	1256	-1.19	4.28	12	29.83	-6092.00	1695.00	11930	20231107	-39.15	7230	20231110	0.41	11930	-39.15	20231107	7230	0.41	20231110	11930	-39.15	20231107	7230	0.41	20231110	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
116	20231110	140647	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	7590	90	2	1.20	36709526790	4686386	114.07	7870	8150	7400	9750	5250	7500	7833.29	0.00	0	-7519	9286	8392	7946	7052	6606	8170	6830	173	2250	1000	5250	10	1	17306490	1314	-1.25	4.48	12	27.08	-6092.00	1695.00	11930	20231107	-36.38	7400	20231110	2.57	11930	-36.38	20231107	7400	2.57	20231110	11930	-36.38	20231107	7400	2.57	20231110	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
117	20231110	130649	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	7680	180	2	2.40	34734815390	4426968	107.75	7870	8150	7400	9750	5250	7500	7846.26	0.00	0	-8584	9286	8392	7946	7052	6606	8170	6830	173	2250	1000	5250	10	1	17306490	1329	-1.26	4.53	12	25.58	-6092.00	1695.00	11930	20231107	-35.62	7400	20231110	3.78	11930	-35.62	20231107	7400	3.78	20231110	11930	-35.62	20231107	7400	3.78	20231110	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
118	20231110	120651	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	8020	520	2	6.93	29483098350	3753710	91.37	7870	8150	7400	9750	5250	7500	7854.47	0.00	0	-8507	9286	8392	7946	7052	6606	8170	6830	173	2250	1000	5250	10	1	17306490	1388	-1.32	4.73	12	21.69	-6092.00	1695.00	11930	20231107	-32.77	7400	20231110	8.38	11930	-32.77	20231107	7400	8.38	20231110	11930	-32.77	20231107	7400	8.38	20231110	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
119	20231110	110642	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	7550	50	2	0.67	20329045600	2598776	63.25	7870	8150	7400	9750	5250	7500	7822.66	0.00	0	-8527	9286	8392	7946	7052	6606	8170	6830	173	2250	1000	5250	10	1	17306490	1307	-1.24	4.45	12	15.02	-6092.00	1695.00	11930	20231107	-36.71	7400	20231110	2.03	11930	-36.71	20231107	7400	2.03	20231110	11930	-36.71	20231107	7400	2.03	20231110	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
120	20231110	100650	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	7820	320	2	4.27	16547540960	2106787	51.28	7870	8150	7400	9750	5250	7500	7854.55	0.00	0	-4729	9286	8392	7946	7052	6606	8170	6830	173	2250	1000	5250	10	1	17306490	1353	-1.28	4.61	12	12.17	-6092.00	1695.00	11930	20231107	-34.45	7400	20231110	5.68	11930	-34.45	20231107	7400	5.68	20231110	11930	-34.45	20231107	7400	5.68	20231110	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
121	20231110	090637	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	7680	180	2	2.40	3222565340	409173	9.96	7870	8100	7680	9750	5250	7500	7876.63	0.00	0	-4008	9286	8392	7946	7052	6606	8170	6830	173	2250	1000	5250	10	1	17306490	1329	-1.26	4.53	12	2.36	-6092.00	1695.00	11930	20231107	-35.62	7500	20231109	2.40	11930	-35.62	20231107	7500	2.40	20231109	11930	-35.62	20231107	7500	2.40	20231109	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
122	20231109	160631	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	7500	-1700	5	-18.48	31776246780	3862540	19.46	8590	8840	7500	11960	6440	9200	8230.66	0.00	0	299	10826	10012	9266	8452	7706	10420	8860	173	2760	1000	6440	10	1	17306490	1298	-1.23	4.42	12	22.32	-6092.00	1695.00	11930	20231107	-37.13	7500	20231109	0.00	11930	-37.13	20231107	7500	0.00	20231109	11930	-37.13	20231107	7500	0.00	20231109	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
123	20231109	150632	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	7670	-1530	5	-16.63	30091057860	3639872	18.34	8590	8840	7580	11960	6440	9200	8265.48	0.00	0	192	10826	10012	9266	8452	7706	10420	8860	173	2760	1000	6440	10	1	17306490	1327	-1.26	4.53	12	21.03	-6092.00	1695.00	11930	20231107	-35.71	7580	20231109	1.19	11930	-35.71	20231107	7580	1.19	20231109	11930	-35.71	20231107	7580	1.19	20231109	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
124	20231109	140629	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	7850	-1350	5	-14.67	26616789360	3190386	16.07	8590	8840	7740	11960	6440	9200	8341.15	0.00	0	-907	10826	10012	9266	8452	7706	10420	8860	173	2760	1000	6440	10	1	17306490	1359	-1.29	4.63	12	18.43	-6092.00	1695.00	11930	20231107	-34.20	7740	20231109	1.42	11930	-34.20	20231107	7740	1.42	20231109	11930	-34.20	20231107	7740	1.42	20231109	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
125	20231109	130632	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	8090	-1110	5	-12.07	21935169210	2597192	13.09	8590	8840	8050	11960	6440	9200	8443.93	0.00	0	-488	10826	10012	9266	8452	7706	10420	8860	173	2760	1000	6440	10	1	17306490	1400	-1.33	4.77	12	15.01	-6092.00	1695.00	11930	20231107	-32.19	8050	20231109	0.50	11930	-32.19	20231107	8050	0.50	20231109	11930	-32.19	20231107	8050	0.50	20231109	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
126	20231109	120636	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	8280	-920	5	-10.00	19234220110	2265988	11.42	8590	8840	8220	11960	6440	9200	8486.28	0.00	0	-1604	10826	10012	9266	8452	7706	10420	8860	173	2760	1000	6440	10	1	17306490	1433	-1.36	4.88	12	13.09	-6092.00	1695.00	11930	20231107	-30.60	8220	20231109	0.73	11930	-30.60	20231107	8220	0.73	20231109	11930	-30.60	20231107	8220	0.73	20231109	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
127	20231109	110634	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	8420	-780	5	-8.48	17044573700	2001963	10.09	8590	8840	8270	11960	6440	9200	8511.81	0.00	0	-3681	10826	10012	9266	8452	7706	10420	8860	173	2760	1000	6440	10	1	17306490	1457	-1.38	4.97	12	11.57	-6092.00	1695.00	11930	20231107	-29.42	8270	20231109	1.81	11930	-29.42	20231107	8270	1.81	20231109	11930	-29.42	20231107	8270	1.81	20231109	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
128	20231109	100630	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	8390	-810	5	-8.80	14042689210	1644639	8.29	8590	8840	8270	11960	6440	9200	8535.97	0.00	0	-598	10826	10012	9266	8452	7706	10420	8860	173	2760	1000	6440	10	1	17306490	1452	-1.38	4.95	12	9.50	-6092.00	1695.00	11930	20231107	-29.67	8270	20231109	1.45	11930	-29.67	20231107	8270	1.45	20231109	11930	-29.67	20231107	8270	1.45	20231109	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N
129	20231109	090631	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	8540	-660	5	-7.17	4657661510	542023	2.73	8590	8750	8450	11960	6440	9200	8586.12	0.00	0	-5298	10826	10012	9266	8452	7706	10420	8860	173	2760	1000	6440	10	1	17306490	1478	-1.40	5.04	12	3.13	-6092.00	1695.00	11930	20231107	-28.42	8450	20231109	1.07	11930	-28.42	20231107	8450	1.07	20231109	11930	-28.42	20231107	8450	1.07	20231109	0.00	N	088280	1000	173 억		0	N	N	0	N	00	N