KissMeData/122990/price/prices-20231101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7310	10	2	0.14	618794470	84299	85.04	7300	7400	7240	9490	5110	7300	7340.49	3.55	10787	7440	7370	7230	7160	7020	7405	7195	141	2190	500	5110	10	1	28186941	2060	-13.95	0.59	12	0.30	-524.00	12387.00	7750	20230222	-5.68	5870	20231024	24.53	7750	-5.68	20230222	5870	24.53	20231024	7750	-5.68	20230222	5870	24.53	20231024	1.10	N	122990	500	140 억	1001052	N	N	193	N	N
3	20231130	150849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7270	-30	5	-0.41	603030600	82144	82.87	7300	7400	7240	9490	5110	7300	7341.14	3.55	10301	7440	7370	7230	7160	7020	7405	7195	141	2190	500	5110	10	1	28186941	2049	-13.87	0.59	12	0.29	-524.00	12387.00	7750	20230222	-6.19	5870	20231024	23.85	7750	-6.19	20230222	5870	23.85	20231024	7750	-6.19	20230222	5870	23.85	20231024	1.10	N	122990	500	140 억	1001052	N	N	1217	N	N
4	20231130	140845	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7380	80	2	1.10	500758970	68221	68.82	7300	7400	7240	9490	5110	7300	7340.25	3.55	9570	7440	7370	7230	7160	7020	7405	7195	141	2190	500	5110	10	1	28186941	2080	-14.08	0.60	12	0.24	-524.00	12387.00	7750	20230222	-4.77	5870	20231024	25.72	7750	-4.77	20230222	5870	25.72	20231024	7750	-4.77	20230222	5870	25.72	20231024	1.10	N	122990	500	140 억	1001052	N	N	1217	N	N
5	20231130	130843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7380	80	2	1.10	426432570	58117	58.63	7300	7400	7240	9490	5110	7300	7337.48	3.55	8193	7440	7370	7230	7160	7020	7405	7195	141	2190	500	5110	10	1	28186941	2080	-14.08	0.60	12	0.21	-524.00	12387.00	7750	20230222	-4.77	5870	20231024	25.72	7750	-4.77	20230222	5870	25.72	20231024	7750	-4.77	20230222	5870	25.72	20231024	1.10	N	122990	500	140 억	1001052	N	N	1217	N	N
6	20231130	120855	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7390	90	2	1.23	363731080	49621	50.06	7300	7400	7240	9490	5110	7300	7330.18	3.55	6868	7440	7370	7230	7160	7020	7405	7195	141	2190	500	5110	10	1	28186941	2083	-14.10	0.60	12	0.18	-524.00	12387.00	7750	20230222	-4.65	5870	20231024	25.89	7750	-4.65	20230222	5870	25.89	20231024	7750	-4.65	20230222	5870	25.89	20231024	1.10	N	122990	500	140 억	1001052	N	N	1217	N	N
7	20231130	110851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7310	10	2	0.14	141236520	19407	19.58	7300	7310	7240	9490	5110	7300	7277.61	3.55	3812	7440	7370	7230	7160	7020	7405	7195	141	2190	500	5110	10	1	28186941	2060	-13.95	0.59	12	0.07	-524.00	12387.00	7750	20230222	-5.68	5870	20231024	24.53	7750	-5.68	20230222	5870	24.53	20231024	7750	-5.68	20230222	5870	24.53	20231024	1.10	N	122990	500	140 억	1001052	N	N	1217	N	N
8	20231130	100844	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7270	-30	5	-0.41	39166190	5386	5.43	7300	7300	7240	9490	5110	7300	7271.85	3.55	1185	7440	7370	7230	7160	7020	7405	7195	141	2190	500	5110	10	1	28186941	2049	-13.87	0.59	12	0.02	-524.00	12387.00	7750	20230222	-6.19	5870	20231024	23.85	7750	-6.19	20230222	5870	23.85	20231024	7750	-6.19	20230222	5870	23.85	20231024	1.10	N	122990	500	140 억	1001052	N	N	1217	N	N
9	20231130	090845	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7290	-10	5	-0.14	4436970	611	0.62	7300	7300	7240	9490	5110	7300	7261.82	3.55	35	7440	7370	7230	7160	7020	7405	7195	141	2190	500	5110	10	1	28186941	2055	-13.91	0.59	12	0.00	-524.00	12387.00	7750	20230222	-5.94	5870	20231024	24.19	7750	-5.94	20230222	5870	24.19	20231024	7750	-5.94	20230222	5870	24.19	20231024	1.10	N	122990	500	140 억	1001052	N	N	1217	N	N
10	20231129	160841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7300	80	2	1.11	715591910	99107	218.21	7230	7300	7090	9380	5060	7220	7220.37	3.55	838	7286	7252	7206	7172	7126	7270	7190	141	2160	500	5050	10	1	28186941	2058	-13.93	0.59	12	0.35	-524.00	12387.00	7750	20230222	-5.81	5870	20231024	24.36	7750	-5.81	20230222	5870	24.36	20231024	7750	-5.81	20230222	5870	24.36	20231024	1.10	N	122990	500	140 억	1000384	N	N	1217	N	N
11	20231129	150848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7290	70	2	0.97	632452850	87707	193.11	7230	7300	7090	9380	5060	7220	7210.97	3.55	4349	7286	7252	7206	7172	7126	7270	7190	141	2160	500	5050	10	1	28186941	2055	-13.91	0.59	12	0.31	-524.00	12387.00	7750	20230222	-5.94	5870	20231024	24.19	7750	-5.94	20230222	5870	24.19	20231024	7750	-5.94	20230222	5870	24.19	20231024	1.10	N	122990	500	140 억	1000384	N	N	0	N	N
12	20231129	140843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7170	-50	5	-0.69	337459200	46989	103.46	7230	7240	7090	9380	5060	7220	7181.66	3.55	9299	7286	7252	7206	7172	7126	7270	7190	141	2160	500	5050	10	1	28186941	2021	-13.68	0.58	12	0.17	-524.00	12387.00	7750	20230222	-7.48	5870	20231024	22.15	7750	-7.48	20230222	5870	22.15	20231024	7750	-7.48	20230222	5870	22.15	20231024	1.10	N	122990	500	140 억	1000384	N	N	0	N	N
13	20231129	130844	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7190	-30	5	-0.42	286464130	39899	87.85	7230	7240	7090	9380	5060	7220	7179.73	3.55	9417	7286	7252	7206	7172	7126	7270	7190	141	2160	500	5050	10	1	28186941	2027	-13.72	0.58	12	0.14	-524.00	12387.00	7750	20230222	-7.23	5870	20231024	22.49	7750	-7.23	20230222	5870	22.49	20231024	7750	-7.23	20230222	5870	22.49	20231024	1.10	N	122990	500	140 억	1000384	N	N	0	N	N
14	20231129	120846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7210	-10	5	-0.14	236840270	33011	72.68	7230	7240	7090	9380	5060	7220	7174.59	3.55	8767	7286	7252	7206	7172	7126	7270	7190	141	2160	500	5050	10	1	28186941	2032	-13.76	0.58	12	0.12	-524.00	12387.00	7750	20230222	-6.97	5870	20231024	22.83	7750	-6.97	20230222	5870	22.83	20231024	7750	-6.97	20230222	5870	22.83	20231024	1.10	N	122990	500	140 억	1000384	N	N	0	N	N
15	20231129	110846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7230	10	2	0.14	184062800	25703	56.59	7230	7240	7090	9380	5060	7220	7161.14	3.55	8082	7286	7252	7206	7172	7126	7270	7190	141	2160	500	5050	10	1	28186941	2038	-13.80	0.58	12	0.09	-524.00	12387.00	7750	20230222	-6.71	5870	20231024	23.17	7750	-6.71	20230222	5870	23.17	20231024	7750	-6.71	20230222	5870	23.17	20231024	1.10	N	122990	500	140 억	1000384	N	N	0	N	N
16	20231129	100844	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7220	0	3	0.00	130762040	18322	40.34	7230	7240	7090	9380	5060	7220	7136.89	3.55	9207	7286	7252	7206	7172	7126	7270	7190	141	2160	500	5050	10	1	28186941	2035	-13.78	0.58	12	0.07	-524.00	12387.00	7750	20230222	-6.84	5870	20231024	23.00	7750	-6.84	20230222	5870	23.00	20231024	7750	-6.84	20230222	5870	23.00	20231024	1.10	N	122990	500	140 억	1000384	N	N	0	N	N
17	20231129	090840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7220	0	3	0.00	4228690	585	1.29	7230	7240	7220	9380	5060	7220	7228.53	3.55	-188	7286	7252	7206	7172	7126	7270	7190	141	2160	500	5050	10	1	28186941	2035	-13.78	0.58	12	0.00	-524.00	12387.00	7750	20230222	-6.84	5870	20231024	23.00	7750	-6.84	20230222	5870	23.00	20231024	7750	-6.84	20230222	5870	23.00	20231024	1.10	N	122990	500	140 억	1000384	N	N	0	N	N
18	20231128	160841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7220	50	2	0.70	327050710	45403	69.07	7170	7240	7160	9320	5020	7170	7203.28	3.56	-2943	7310	7240	7130	7060	6950	7275	7095	141	2150	500	5010	10	1	28186941	2035	-13.78	0.58	12	0.16	-524.00	12387.00	7750	20230222	-6.84	5870	20231024	23.00	7750	-6.84	20230222	5870	23.00	20231024	7750	-6.84	20230222	5870	23.00	20231024	1.08	N	122990	500	140 억	1002127	N	N	242	N	N
19	20231128	150746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7210	40	2	0.56	285238400	39605	60.25	7170	7240	7160	9320	5020	7170	7202.08	3.56	-2574	7310	7240	7130	7060	6950	7275	7095	141	2150	500	5010	10	1	28186941	2032	-13.76	0.58	12	0.14	-524.00	12387.00	7750	20230222	-6.97	5870	20231024	22.83	7750	-6.97	20230222	5870	22.83	20231024	7750	-6.97	20230222	5870	22.83	20231024	1.08	N	122990	500	140 억	1002127	N	N	242	N	N
20	20231128	140841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7180	10	2	0.14	236995380	32901	50.05	7170	7240	7160	9320	5020	7170	7203.29	3.56	-1837	7310	7240	7130	7060	6950	7275	7095	141	2150	500	5010	10	1	28186941	2024	-13.70	0.58	12	0.12	-524.00	12387.00	7750	20230222	-7.35	5870	20231024	22.32	7750	-7.35	20230222	5870	22.32	20231024	7750	-7.35	20230222	5870	22.32	20231024	1.08	N	122990	500	140 억	1002127	N	N	242	N	N
21	20231128	130835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7180	10	2	0.14	180452920	25025	38.07	7170	7240	7170	9320	5020	7170	7210.91	3.56	-1739	7310	7240	7130	7060	6950	7275	7095	141	2150	500	5010	10	1	28186941	2024	-13.70	0.58	12	0.09	-524.00	12387.00	7750	20230222	-7.35	5870	20231024	22.32	7750	-7.35	20230222	5870	22.32	20231024	7750	-7.35	20230222	5870	22.32	20231024	1.08	N	122990	500	140 억	1002127	N	N	242	N	N
22	20231128	120840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7210	40	2	0.56	154764130	21460	32.65	7170	7240	7170	9320	5020	7170	7211.75	3.56	-1331	7310	7240	7130	7060	6950	7275	7095	141	2150	500	5010	10	1	28186941	2032	-13.76	0.58	12	0.08	-524.00	12387.00	7750	20230222	-6.97	5870	20231024	22.83	7750	-6.97	20230222	5870	22.83	20231024	7750	-6.97	20230222	5870	22.83	20231024	1.08	N	122990	500	140 억	1002127	N	N	242	N	N
23	20231128	110840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7200	30	2	0.42	131825780	18279	27.81	7170	7240	7170	9320	5020	7170	7211.87	3.56	-838	7310	7240	7130	7060	6950	7275	7095	141	2150	500	5010	10	1	28186941	2029	-13.74	0.58	12	0.06	-524.00	12387.00	7750	20230222	-7.10	5870	20231024	22.66	7750	-7.10	20230222	5870	22.66	20231024	7750	-7.10	20230222	5870	22.66	20231024	1.08	N	122990	500	140 억	1002127	N	N	242	N	N
24	20231128	100837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7210	40	2	0.56	97932510	13579	20.66	7170	7240	7170	9320	5020	7170	7212.06	3.56	-626	7310	7240	7130	7060	6950	7275	7095	141	2150	500	5010	10	1	28186941	2032	-13.76	0.58	12	0.05	-524.00	12387.00	7750	20230222	-6.97	5870	20231024	22.83	7750	-6.97	20230222	5870	22.83	20231024	7750	-6.97	20230222	5870	22.83	20231024	1.08	N	122990	500	140 억	1002127	N	N	242	N	N
25	20231128	090837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7190	20	2	0.28	5022320	699	1.06	7170	7200	7170	9320	5020	7170	7185.01	3.56	42	7310	7240	7130	7060	6950	7275	7095	141	2150	500	5010	10	1	28186941	2027	-13.72	0.58	12	0.00	-524.00	12387.00	7750	20230222	-7.23	5870	20231024	22.49	7750	-7.23	20230222	5870	22.49	20231024	7750	-7.23	20230222	5870	22.49	20231024	1.08	N	122990	500	140 억	1002127	N	N	242	N	N
26	20231127	160834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7170	150	2	2.14	469478290	65700	74.60	7020	7200	7020	9120	4920	7020	7145.76	3.57	-4516	7313	7166	7033	6886	6753	7100	6820	141	2100	500	4910	10	1	28186941	2021	-13.68	0.58	12	0.23	-524.00	12387.00	7750	20230222	-7.48	5870	20231024	22.15	7750	-7.48	20230222	5870	22.15	20231024	7750	-7.48	20230222	5870	22.15	20231024	1.10	N	122990	500	140 억	1006669	N	N	242	N	N
27	20231127	150837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7180	160	2	2.28	450352010	63033	71.58	7020	7200	7020	9120	4920	7020	7144.70	3.57	-4608	7313	7166	7033	6886	6753	7100	6820	141	2100	500	4910	10	1	28186941	2024	-13.70	0.58	12	0.22	-524.00	12387.00	7750	20230222	-7.35	5870	20231024	22.32	7750	-7.35	20230222	5870	22.32	20231024	7750	-7.35	20230222	5870	22.32	20231024	1.10	N	122990	500	140 억	1006669	N	N	0	N	N
28	20231127	140842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7170	150	2	2.14	358924260	50315	57.13	7020	7180	7020	9120	4920	7020	7133.54	3.57	-3293	7313	7166	7033	6886	6753	7100	6820	141	2100	500	4910	10	1	28186941	2021	-13.68	0.58	12	0.18	-524.00	12387.00	7750	20230222	-7.48	5870	20231024	22.15	7750	-7.48	20230222	5870	22.15	20231024	7750	-7.48	20230222	5870	22.15	20231024	1.10	N	122990	500	140 억	1006669	N	N	0	N	N
29	20231127	130840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7140	120	2	1.71	280749800	39393	44.73	7020	7180	7020	9120	4920	7020	7126.90	3.57	-3612	7313	7166	7033	6886	6753	7100	6820	141	2100	500	4910	10	1	28186941	2013	-13.63	0.58	12	0.14	-524.00	12387.00	7750	20230222	-7.87	5870	20231024	21.64	7750	-7.87	20230222	5870	21.64	20231024	7750	-7.87	20230222	5870	21.64	20231024	1.10	N	122990	500	140 억	1006669	N	N	0	N	N
30	20231127	120842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7170	150	2	2.14	218196430	30631	34.78	7020	7180	7020	9120	4920	7020	7123.39	3.57	-1393	7313	7166	7033	6886	6753	7100	6820	141	2100	500	4910	10	1	28186941	2021	-13.68	0.58	12	0.11	-524.00	12387.00	7750	20230222	-7.48	5870	20231024	22.15	7750	-7.48	20230222	5870	22.15	20231024	7750	-7.48	20230222	5870	22.15	20231024	1.10	N	122990	500	140 억	1006669	N	N	0	N	N
31	20231127	110829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7170	150	2	2.14	162036580	22790	25.88	7020	7180	7020	9120	4920	7020	7109.99	3.57	-833	7313	7166	7033	6886	6753	7100	6820	141	2100	500	4910	10	1	28186941	2021	-13.68	0.58	12	0.08	-524.00	12387.00	7750	20230222	-7.48	5870	20231024	22.15	7750	-7.48	20230222	5870	22.15	20231024	7750	-7.48	20230222	5870	22.15	20231024	1.10	N	122990	500	140 억	1006669	N	N	0	N	N
32	20231127	100827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7120	100	2	1.42	90488040	12790	14.52	7020	7130	7020	9120	4920	7020	7074.91	3.57	-469	7313	7166	7033	6886	6753	7100	6820	141	2100	500	4910	10	1	28186941	2007	-13.59	0.57	12	0.05	-524.00	12387.00	7750	20230222	-8.13	5870	20231024	21.29	7750	-8.13	20230222	5870	21.29	20231024	7750	-8.13	20230222	5870	21.29	20231024	1.10	N	122990	500	140 억	1006669	N	N	0	N	N
33	20231127	090831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7040	20	2	0.28	16942100	2413	2.74	7020	7040	7020	9120	4920	7020	7021.18	3.57	-1984	7313	7166	7033	6886	6753	7100	6820	141	2100	500	4910	10	1	28186941	1984	-13.44	0.57	12	0.01	-524.00	12387.00	7750	20230222	-9.16	5870	20231024	19.93	7750	-9.16	20230222	5870	19.93	20231024	7750	-9.16	20230222	5870	19.93	20231024	1.10	N	122990	500	140 억	1006669	N	N	0	N	N
34	20231124	160823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7020	-150	5	-2.09	618814380	87692	64.71	7170	7180	6900	9320	5020	7170	7056.68	3.57	-99	7350	7260	7140	7050	6930	7305	7095	141	2150	500	5010	10	1	28186941	1979	-13.40	0.57	12	0.31	-524.00	12387.00	7750	20230222	-9.42	5870	20231024	19.59	7750	-9.42	20230222	5870	19.59	20231024	7750	-9.42	20230222	5870	19.59	20231024	1.10	N	122990	500	140 억	1004896	N	N	16	N	N
35	20231124	150832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7030	-140	5	-1.95	600471440	85082	62.78	7170	7180	6900	9320	5020	7170	7057.56	3.57	1628	7350	7260	7140	7050	6930	7305	7095	141	2150	500	5010	10	1	28186941	1982	-13.42	0.57	12	0.30	-524.00	12387.00	7750	20230222	-9.29	5870	20231024	19.76	7750	-9.29	20230222	5870	19.76	20231024	7750	-9.29	20230222	5870	19.76	20231024	1.10	N	122990	500	140 억	1004896	N	N	16	N	N
36	20231124	140832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7060	-110	5	-1.53	401756860	56579	41.75	7170	7180	7020	9320	5020	7170	7100.81	3.57	1112	7350	7260	7140	7050	6930	7305	7095	141	2150	500	5010	10	1	28186941	1990	-13.47	0.57	12	0.20	-524.00	12387.00	7750	20230222	-8.90	5870	20231024	20.27	7750	-8.90	20230222	5870	20.27	20231024	7750	-8.90	20230222	5870	20.27	20231024	1.10	N	122990	500	140 억	1004896	N	N	16	N	N
37	20231124	130828	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7160	-10	5	-0.14	236577750	33259	24.54	7170	7180	7050	9320	5020	7170	7113.19	3.57	-1642	7350	7260	7140	7050	6930	7305	7095	141	2150	500	5010	10	1	28186941	2018	-13.66	0.58	12	0.12	-524.00	12387.00	7750	20230222	-7.61	5870	20231024	21.98	7750	-7.61	20230222	5870	21.98	20231024	7750	-7.61	20230222	5870	21.98	20231024	1.10	N	122990	500	140 억	1004896	N	N	16	N	N
38	20231124	120834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7160	-10	5	-0.14	184448660	25982	19.17	7170	7170	7050	9320	5020	7170	7099.09	3.57	-927	7350	7260	7140	7050	6930	7305	7095	141	2150	500	5010	10	1	28186941	2018	-13.66	0.58	12	0.09	-524.00	12387.00	7750	20230222	-7.61	5870	20231024	21.98	7750	-7.61	20230222	5870	21.98	20231024	7750	-7.61	20230222	5870	21.98	20231024	1.10	N	122990	500	140 억	1004896	N	N	16	N	N
39	20231124	110831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7090	-80	5	-1.12	127993250	18054	13.32	7170	7170	7050	9320	5020	7170	7089.47	3.57	-1668	7350	7260	7140	7050	6930	7305	7095	141	2150	500	5010	10	1	28186941	1998	-13.53	0.57	12	0.06	-524.00	12387.00	7750	20230222	-8.52	5870	20231024	20.78	7750	-8.52	20230222	5870	20.78	20231024	7750	-8.52	20230222	5870	20.78	20231024	1.10	N	122990	500	140 억	1004896	N	N	16	N	N
40	20231124	100829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7080	-90	5	-1.26	85270230	12003	8.86	7170	7170	7050	9320	5020	7170	7104.08	3.57	-1412	7350	7260	7140	7050	6930	7305	7095	141	2150	500	5010	10	1	28186941	1996	-13.51	0.57	12	0.04	-524.00	12387.00	7750	20230222	-8.65	5870	20231024	20.61	7750	-8.65	20230222	5870	20.61	20231024	7750	-8.65	20230222	5870	20.61	20231024	1.10	N	122990	500	140 억	1004896	N	N	16	N	N
41	20231124	090826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7140	-30	5	-0.42	11420620	1597	1.18	7170	7170	7120	9320	5020	7170	7151.30	3.57	-227	7350	7260	7140	7050	6930	7305	7095	141	2150	500	5010	10	1	28186941	2013	-13.63	0.58	12	0.01	-524.00	12387.00	7750	20230222	-7.87	5870	20231024	21.64	7750	-7.87	20230222	5870	21.64	20231024	7750	-7.87	20230222	5870	21.64	20231024	1.10	N	122990	500	140 억	1004896	N	N	16	N	N
42	20231123	160817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7170	60	2	0.84	972158260	135399	68.79	7110	7230	7020	9240	4980	7110	7179.96	3.62	-18107	7310	7210	7030	6930	6750	7260	6980	141	2130	500	4970	10	1	28186941	2021	-13.68	0.58	12	0.48	-524.00	12387.00	7750	20230222	-7.48	5870	20231024	22.15	7750	-7.48	20230222	5870	22.15	20231024	7750	-7.48	20230222	5870	22.15	20231024	1.11	N	122990	500	140 억	1018977	N	N	16	N	N
43	20231123	150845	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7170	60	2	0.84	947959370	132025	67.07	7110	7230	7020	9240	4980	7110	7180.15	3.62	-17890	7310	7210	7030	6930	6750	7260	6980	141	2130	500	4970	10	1	28186941	2021	-13.68	0.58	12	0.47	-524.00	12387.00	7750	20230222	-7.48	5870	20231024	22.15	7750	-7.48	20230222	5870	22.15	20231024	7750	-7.48	20230222	5870	22.15	20231024	1.11	N	122990	500	140 억	1018977	N	N	27	N	N
44	20231123	140842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7200	90	2	1.27	878778030	122399	62.18	7110	7230	7020	9240	4980	7110	7179.62	3.62	-15859	7310	7210	7030	6930	6750	7260	6980	141	2130	500	4970	10	1	28186941	2029	-13.74	0.58	12	0.43	-524.00	12387.00	7750	20230222	-7.10	5870	20231024	22.66	7750	-7.10	20230222	5870	22.66	20231024	7750	-7.10	20230222	5870	22.66	20231024	1.11	N	122990	500	140 억	1018977	N	N	27	N	N
45	20231123	130843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7210	100	2	1.41	798386840	111232	56.51	7110	7230	7020	9240	4980	7110	7177.67	3.62	-14646	7310	7210	7030	6930	6750	7260	6980	141	2130	500	4970	10	1	28186941	2032	-13.76	0.58	12	0.39	-524.00	12387.00	7750	20230222	-6.97	5870	20231024	22.83	7750	-6.97	20230222	5870	22.83	20231024	7750	-6.97	20230222	5870	22.83	20231024	1.11	N	122990	500	140 억	1018977	N	N	27	N	N
46	20231123	120830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7220	110	2	1.55	703770380	98114	49.84	7110	7220	7020	9240	4980	7110	7172.99	3.62	-13698	7310	7210	7030	6930	6750	7260	6980	141	2130	500	4970	10	1	28186941	2035	-13.78	0.58	12	0.35	-524.00	12387.00	7750	20230222	-6.84	5870	20231024	23.00	7750	-6.84	20230222	5870	23.00	20231024	7750	-6.84	20230222	5870	23.00	20231024	1.11	N	122990	500	140 억	1018977	N	N	27	N	N
47	20231123	110850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7170	60	2	0.84	591101480	82466	41.89	7110	7220	7020	9240	4980	7110	7167.82	3.62	-12813	7310	7210	7030	6930	6750	7260	6980	141	2130	500	4970	10	1	28186941	2021	-13.68	0.58	12	0.29	-524.00	12387.00	7750	20230222	-7.48	5870	20231024	22.15	7750	-7.48	20230222	5870	22.15	20231024	7750	-7.48	20230222	5870	22.15	20231024	1.11	N	122990	500	140 억	1018977	N	N	27	N	N
48	20231123	100832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7190	80	2	1.13	303271420	42500	21.59	7110	7210	7020	9240	4980	7110	7135.80	3.62	1922	7310	7210	7030	6930	6750	7260	6980	141	2130	500	4970	10	1	28186941	2027	-13.72	0.58	12	0.15	-524.00	12387.00	7750	20230222	-7.23	5870	20231024	22.49	7750	-7.23	20230222	5870	22.49	20231024	7750	-7.23	20230222	5870	22.49	20231024	1.11	N	122990	500	140 억	1018977	N	N	27	N	N
49	20231123	090829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7070	-40	5	-0.56	17637540	2487	1.26	7110	7110	7060	9240	4980	7110	7091.89	3.62	-1145	7310	7210	7030	6930	6750	7260	6980	141	2130	500	4970	10	1	28186941	1993	-13.49	0.57	12	0.01	-524.00	12387.00	7750	20230222	-8.77	5870	20231024	20.44	7750	-8.77	20230222	5870	20.44	20231024	7750	-8.77	20230222	5870	20.44	20231024	1.11	N	122990	500	140 억	1018977	N	N	27	N	N
50	20231122	160758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7110	250	2	3.64	1380655970	195945	370.93	6860	7130	6850	8910	4810	6860	7045.93	3.54	12139	6993	6926	6843	6776	6693	6960	6810	141	2050	500	4800	10	1	28186941	2004	-13.57	0.57	12	0.70	-524.00	12387.00	7750	20230222	-8.26	5870	20231024	21.12	7750	-8.26	20230222	5870	21.12	20231024	7750	-8.26	20230222	5870	21.12	20231024	1.10	N	122990	500	140 억	999098	N	N	27	N	N
51	20231122	150813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7090	230	2	3.35	1278668390	181580	343.74	6860	7130	6850	8910	4810	6860	7041.90	3.54	12380	6993	6926	6843	6776	6693	6960	6810	141	2050	500	4800	10	1	28186941	1998	-13.53	0.57	12	0.64	-524.00	12387.00	7750	20230222	-8.52	5870	20231024	20.78	7750	-8.52	20230222	5870	20.78	20231024	7750	-8.52	20230222	5870	20.78	20231024	1.10	N	122990	500	140 억	999098	N	N	102	N	N
52	20231122	140806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7100	240	2	3.50	1104608410	156991	297.19	6860	7130	6850	8910	4810	6860	7036.13	3.54	13487	6993	6926	6843	6776	6693	6960	6810	141	2050	500	4800	10	1	28186941	2001	-13.55	0.57	12	0.56	-524.00	12387.00	7750	20230222	-8.39	5870	20231024	20.95	7750	-8.39	20230222	5870	20.95	20231024	7750	-8.39	20230222	5870	20.95	20231024	1.10	N	122990	500	140 억	999098	N	N	102	N	N
53	20231122	130835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7080	220	2	3.21	787285490	112233	212.46	6860	7120	6850	8910	4810	6860	7014.74	3.54	15608	6993	6926	6843	6776	6693	6960	6810	141	2050	500	4800	10	1	28186941	1996	-13.51	0.57	12	0.40	-524.00	12387.00	7750	20230222	-8.65	5870	20231024	20.61	7750	-8.65	20230222	5870	20.61	20231024	7750	-8.65	20230222	5870	20.61	20231024	1.10	N	122990	500	140 억	999098	N	N	102	N	N
54	20231122	120839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7070	210	2	3.06	597333670	85432	161.73	6860	7070	6850	8910	4810	6860	6991.92	3.54	18214	6993	6926	6843	6776	6693	6960	6810	141	2050	500	4800	10	1	28186941	1993	-13.49	0.57	12	0.30	-524.00	12387.00	7750	20230222	-8.77	5870	20231024	20.44	7750	-8.77	20230222	5870	20.44	20231024	7750	-8.77	20230222	5870	20.44	20231024	1.10	N	122990	500	140 억	999098	N	N	102	N	N
55	20231122	110916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	7060	200	2	2.92	393156380	56427	106.82	6860	7060	6850	8910	4810	6860	6967.52	3.54	12946	6993	6926	6843	6776	6693	6960	6810	141	2050	500	4800	10	1	28186941	1990	-13.47	0.57	12	0.20	-524.00	12387.00	7750	20230222	-8.90	5870	20231024	20.27	7750	-8.90	20230222	5870	20.27	20231024	7750	-8.90	20230222	5870	20.27	20231024	1.10	N	122990	500	140 억	999098	N	N	102	N	N
56	20231122	100848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6990	130	2	1.90	203757160	29410	55.67	6860	7000	6850	8910	4810	6860	6928.16	3.54	11781	6993	6926	6843	6776	6693	6960	6810	141	2050	500	4800	10	1	28186941	1970	-13.34	0.56	12	0.10	-524.00	12387.00	7750	20230222	-9.81	5870	20231024	19.08	7750	-9.81	20230222	5870	19.08	20231024	7750	-9.81	20230222	5870	19.08	20231024	1.10	N	122990	500	140 억	999098	N	N	102	N	N
57	20231122	090806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6860	0	3	0.00	13887210	2024	3.83	6860	6880	6850	8910	4810	6860	6861.27	3.54	-865	6993	6926	6843	6776	6693	6960	6810	141	2050	500	4800	10	1	28186941	1934	-13.09	0.55	12	0.01	-524.00	12387.00	7750	20230222	-11.48	5870	20231024	16.87	7750	-11.48	20230222	5870	16.87	20231024	7750	-11.48	20230222	5870	16.87	20231024	1.10	N	122990	500	140 억	999098	N	N	102	N	N
58	20231121	160810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6860	-40	5	-0.58	360254310	52621	170.87	6840	6910	6760	8970	4830	6900	6845.98	3.53	-1341	6986	6942	6886	6842	6786	6950	6850	141	2070	500	4830	10	1	28186941	1934	-13.09	0.55	12	0.19	-524.00	12387.00	7750	20230222	-11.48	5870	20231024	16.87	7750	-11.48	20230222	5870	16.87	20231024	7750	-11.48	20230222	5870	16.87	20231024	1.10	N	122990	500	140 억	994229	N	N	102	N	N
59	20231121	150810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6900	0	3	0.00	339422140	49589	161.02	6840	6910	6760	8970	4830	6900	6844.48	3.53	-20	6986	6942	6886	6842	6786	6950	6850	141	2070	500	4830	10	1	28186941	1945	-13.17	0.56	12	0.18	-524.00	12387.00	7750	20230222	-10.97	5870	20231024	17.55	7750	-10.97	20230222	5870	17.55	20231024	7750	-10.97	20230222	5870	17.55	20231024	1.10	N	122990	500	140 억	994229	N	N	156	N	N
60	20231121	140800	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	-10	5	-0.14	244265540	35721	115.99	6840	6910	6760	8970	4830	6900	6837.80	3.53	-1639	6986	6942	6886	6842	6786	6950	6850	141	2070	500	4830	10	1	28186941	1942	-13.15	0.56	12	0.13	-524.00	12387.00	7750	20230222	-11.10	5870	20231024	17.38	7750	-11.10	20230222	5870	17.38	20231024	7750	-11.10	20230222	5870	17.38	20231024	1.10	N	122990	500	140 억	994229	N	N	156	N	N
61	20231121	130755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	-10	5	-0.14	210996950	30899	100.33	6840	6900	6760	8970	4830	6900	6828.14	3.53	-752	6986	6942	6886	6842	6786	6950	6850	141	2070	500	4830	10	1	28186941	1942	-13.15	0.56	12	0.11	-524.00	12387.00	7750	20230222	-11.10	5870	20231024	17.38	7750	-11.10	20230222	5870	17.38	20231024	7750	-11.10	20230222	5870	17.38	20231024	1.10	N	122990	500	140 억	994229	N	N	156	N	N
62	20231121	120754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	-10	5	-0.14	175099790	25688	83.41	6840	6900	6760	8970	4830	6900	6815.75	3.53	-155	6986	6942	6886	6842	6786	6950	6850	141	2070	500	4830	10	1	28186941	1942	-13.15	0.56	12	0.09	-524.00	12387.00	7750	20230222	-11.10	5870	20231024	17.38	7750	-11.10	20230222	5870	17.38	20231024	7750	-11.10	20230222	5870	17.38	20231024	1.10	N	122990	500	140 억	994229	N	N	156	N	N
63	20231121	110751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6790	-110	5	-1.59	117350700	17246	56.00	6840	6890	6760	8970	4830	6900	6803.40	3.53	-1949	6986	6942	6886	6842	6786	6950	6850	141	2070	500	4830	10	1	28186941	1914	-12.96	0.55	12	0.06	-524.00	12387.00	7750	20230222	-12.39	5870	20231024	15.67	7750	-12.39	20230222	5870	15.67	20231024	7750	-12.39	20230222	5870	15.67	20231024	1.10	N	122990	500	140 억	994229	N	N	156	N	N
64	20231121	100732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6810	-90	5	-1.30	75799850	11127	36.13	6840	6890	6760	8970	4830	6900	6810.64	3.53	-186	6986	6942	6886	6842	6786	6950	6850	141	2070	500	4830	10	1	28186941	1920	-13.00	0.55	12	0.04	-524.00	12387.00	7750	20230222	-12.13	5870	20231024	16.01	7750	-12.13	20230222	5870	16.01	20231024	7750	-12.13	20230222	5870	16.01	20231024	1.10	N	122990	500	140 억	994229	N	N	156	N	N
65	20231121	090744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6880	-20	5	-0.29	13080780	1909	6.20	6840	6880	6840	8970	4830	6900	6846.57	3.53	120	6986	6942	6886	6842	6786	6950	6850	141	2070	500	4830	10	1	28186941	1939	-13.13	0.56	12	0.01	-524.00	12387.00	7750	20230222	-11.23	5870	20231024	17.21	7750	-11.23	20230222	5870	17.21	20231024	7750	-11.23	20230222	5870	17.21	20231024	1.10	N	122990	500	140 억	994229	N	N	156	N	N
66	20231120	160748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6900	10	2	0.15	211521940	30721	102.73	6900	6930	6830	8950	4830	6890	6885.25	3.54	-6488	6996	6942	6876	6822	6756	6910	6790	141	2060	500	4820	10	1	28186941	1945	-13.17	0.56	12	0.11	-524.00	12387.00	7750	20230222	-10.97	5870	20231024	17.55	7750	-10.97	20230222	5870	17.55	20231024	7750	-10.97	20230222	5870	17.55	20231024	1.11	N	122990	500	140 억	997396	N	N	156	N	N
67	20231120	150755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	0	3	0.00	182173390	26450	88.45	6900	6930	6830	8950	4830	6890	6887.46	3.54	-4003	6996	6942	6876	6822	6756	6910	6790	141	2060	500	4820	10	1	28186941	1942	-13.15	0.56	12	0.09	-524.00	12387.00	7750	20230222	-11.10	5870	20231024	17.38	7750	-11.10	20230222	5870	17.38	20231024	7750	-11.10	20230222	5870	17.38	20231024	1.11	N	122990	500	140 억	997396	N	N	176	N	N
68	20231120	140754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	0	3	0.00	143099270	20783	69.50	6900	6930	6830	8950	4830	6890	6885.40	3.54	-2081	6996	6942	6876	6822	6756	6910	6790	141	2060	500	4820	10	1	28186941	1942	-13.15	0.56	12	0.07	-524.00	12387.00	7750	20230222	-11.10	5870	20231024	17.38	7750	-11.10	20230222	5870	17.38	20231024	7750	-11.10	20230222	5870	17.38	20231024	1.11	N	122990	500	140 억	997396	N	N	176	N	N
69	20231120	130749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6880	-10	5	-0.15	112015710	16263	54.38	6900	6930	6830	8950	4830	6890	6887.76	3.54	-1257	6996	6942	6876	6822	6756	6910	6790	141	2060	500	4820	10	1	28186941	1939	-13.13	0.56	12	0.06	-524.00	12387.00	7750	20230222	-11.23	5870	20231024	17.21	7750	-11.23	20230222	5870	17.21	20231024	7750	-11.23	20230222	5870	17.21	20231024	1.11	N	122990	500	140 억	997396	N	N	176	N	N
70	20231120	120751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6870	-20	5	-0.29	102138170	14826	49.58	6900	6930	6830	8950	4830	6890	6889.13	3.54	-1023	6996	6942	6876	6822	6756	6910	6790	141	2060	500	4820	10	1	28186941	1936	-13.11	0.55	12	0.05	-524.00	12387.00	7750	20230222	-11.35	5870	20231024	17.04	7750	-11.35	20230222	5870	17.04	20231024	7750	-11.35	20230222	5870	17.04	20231024	1.11	N	122990	500	140 억	997396	N	N	176	N	N
71	20231120	110750	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6860	-30	5	-0.44	86593960	12561	42.00	6900	6930	6830	8950	4830	6890	6893.87	3.54	-983	6996	6942	6876	6822	6756	6910	6790	141	2060	500	4820	10	1	28186941	1934	-13.09	0.55	12	0.04	-524.00	12387.00	7750	20230222	-11.48	5870	20231024	16.87	7750	-11.48	20230222	5870	16.87	20231024	7750	-11.48	20230222	5870	16.87	20231024	1.11	N	122990	500	140 억	997396	N	N	176	N	N
72	20231120	100746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6900	10	2	0.15	70525220	10218	34.17	6900	6930	6860	8950	4830	6890	6902.06	3.54	-932	6996	6942	6876	6822	6756	6910	6790	141	2060	500	4820	10	1	28186941	1945	-13.17	0.56	12	0.04	-524.00	12387.00	7750	20230222	-10.97	5870	20231024	17.55	7750	-10.97	20230222	5870	17.55	20231024	7750	-10.97	20230222	5870	17.55	20231024	1.11	N	122990	500	140 억	997396	N	N	176	N	N
73	20231120	090754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6910	20	2	0.29	10056540	1458	4.88	6900	6910	6880	8950	4830	6890	6897.49	3.54	-143	6996	6942	6876	6822	6756	6910	6790	141	2060	500	4820	10	1	28186941	1948	-13.19	0.56	12	0.01	-524.00	12387.00	7750	20230222	-10.84	5870	20231024	17.72	7750	-10.84	20230222	5870	17.72	20231024	7750	-10.84	20230222	5870	17.72	20231024	1.11	N	122990	500	140 억	997396	N	N	176	N	N
74	20231117	160810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	-10	5	-0.14	204781140	29791	47.14	6930	6930	6810	8970	4830	6900	6873.93	3.56	-4517	7000	6950	6850	6800	6700	6975	6825	141	2070	500	4830	10	1	28186941	1942	-13.15	0.56	12	0.11	-524.00	12387.00	7750	20230222	-11.10	5870	20231024	17.38	7750	-11.10	20230222	5870	17.38	20231024	7750	-11.10	20230222	5870	17.38	20231024	1.07	N	122990	500	140 억	1002925	N	N	176	N	N
75	20231117	150814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	-10	5	-0.14	195303270	28416	44.96	6930	6930	6810	8970	4830	6900	6873.00	3.56	-4486	7000	6950	6850	6800	6700	6975	6825	141	2070	500	4830	10	1	28186941	1942	-13.15	0.56	12	0.10	-524.00	12387.00	7750	20230222	-11.10	5870	20231024	17.38	7750	-11.10	20230222	5870	17.38	20231024	7750	-11.10	20230222	5870	17.38	20231024	1.07	N	122990	500	140 억	1002925	N	N	175	N	N
76	20231117	140810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	-10	5	-0.14	151642930	22071	34.92	6930	6930	6810	8970	4830	6900	6870.69	3.56	-2347	7000	6950	6850	6800	6700	6975	6825	141	2070	500	4830	10	1	28186941	1942	-13.15	0.56	12	0.08	-524.00	12387.00	7750	20230222	-11.10	5870	20231024	17.38	7750	-11.10	20230222	5870	17.38	20231024	7750	-11.10	20230222	5870	17.38	20231024	1.07	N	122990	500	140 억	1002925	N	N	175	N	N
77	20231117	130810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6880	-20	5	-0.29	132186370	19247	30.45	6930	6930	6810	8970	4830	6900	6867.89	3.56	-2188	7000	6950	6850	6800	6700	6975	6825	141	2070	500	4830	10	1	28186941	1939	-13.13	0.56	12	0.07	-524.00	12387.00	7750	20230222	-11.23	5870	20231024	17.21	7750	-11.23	20230222	5870	17.21	20231024	7750	-11.23	20230222	5870	17.21	20231024	1.07	N	122990	500	140 억	1002925	N	N	175	N	N
78	20231117	120810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	-10	5	-0.14	110002330	16025	25.36	6930	6930	6810	8970	4830	6900	6864.42	3.56	-1937	7000	6950	6850	6800	6700	6975	6825	141	2070	500	4830	10	1	28186941	1942	-13.15	0.56	12	0.06	-524.00	12387.00	7750	20230222	-11.10	5870	20231024	17.38	7750	-11.10	20230222	5870	17.38	20231024	7750	-11.10	20230222	5870	17.38	20231024	1.07	N	122990	500	140 억	1002925	N	N	175	N	N
79	20231117	110814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6900	0	3	0.00	85450080	12462	19.72	6930	6930	6810	8970	4830	6900	6856.85	3.56	-1461	7000	6950	6850	6800	6700	6975	6825	141	2070	500	4830	10	1	28186941	1945	-13.17	0.56	12	0.04	-524.00	12387.00	7750	20230222	-10.97	5870	20231024	17.55	7750	-10.97	20230222	5870	17.55	20231024	7750	-10.97	20230222	5870	17.55	20231024	1.07	N	122990	500	140 억	1002925	N	N	175	N	N
80	20231117	100811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6830	-70	5	-1.01	48235430	7038	11.14	6930	6930	6810	8970	4830	6900	6853.57	3.56	-3559	7000	6950	6850	6800	6700	6975	6825	141	2070	500	4830	10	1	28186941	1925	-13.03	0.55	12	0.02	-524.00	12387.00	7750	20230222	-11.87	5870	20231024	16.35	7750	-11.87	20230222	5870	16.35	20231024	7750	-11.87	20230222	5870	16.35	20231024	1.07	N	122990	500	140 억	1002925	N	N	175	N	N
81	20231117	090812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6870	-30	5	-0.43	16709610	2428	3.84	6930	6930	6850	8970	4830	6900	6882.05	3.56	-1937	7000	6950	6850	6800	6700	6975	6825	141	2070	500	4830	10	1	28186941	1936	-13.11	0.55	12	0.01	-524.00	12387.00	7750	20230222	-11.35	5870	20231024	17.04	7750	-11.35	20230222	5870	17.04	20231024	7750	-11.35	20230222	5870	17.04	20231024	1.07	N	122990	500	140 억	1002925	N	N	175	N	N
82	20231116	160811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	140	2	2.07	410172570	59796	91.80	6790	6900	6750	8770	4730	6750	6859.53	3.56	1446	6910	6830	6750	6670	6590	6830	6670	141	2020	500	4720	10	1	28186941	1942	-13.15	0.56	12	0.21	-524.00	12387.00	7750	20230222	-11.10	5870	20231024	17.38	7750	-11.10	20230222	5870	17.38	20231024	7750	-11.10	20230222	5870	17.38	20231024	1.07	N	122990	500	140 억	1002317	N	N	370	N	N
83	20231116	150806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6890	140	2	2.07	342991810	50039	76.82	6790	6900	6750	8770	4730	6750	6854.49	3.56	84	6910	6830	6750	6670	6590	6830	6670	141	2020	500	4720	10	1	28186941	1942	-13.15	0.56	12	0.18	-524.00	12387.00	7750	20230222	-11.10	5870	20231024	17.38	7750	-11.10	20230222	5870	17.38	20231024	7750	-11.10	20230222	5870	17.38	20231024	1.07	N	122990	500	140 억	1002317	N	N	370	N	N
84	20231116	140745	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6870	120	2	1.78	263163900	38446	59.03	6790	6890	6750	8770	4730	6750	6845.03	3.56	72	6910	6830	6750	6670	6590	6830	6670	141	2020	500	4720	10	1	28186941	1936	-13.11	0.55	12	0.14	-524.00	12387.00	7750	20230222	-11.35	5870	20231024	17.04	7750	-11.35	20230222	5870	17.04	20231024	7750	-11.35	20230222	5870	17.04	20231024	1.07	N	122990	500	140 억	1002317	N	N	370	N	N
85	20231116	130805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6850	100	2	1.48	173509300	25406	39.01	6790	6880	6750	8770	4730	6750	6829.46	3.56	228	6910	6830	6750	6670	6590	6830	6670	141	2020	500	4720	10	1	28186941	1931	-13.07	0.55	12	0.09	-524.00	12387.00	7750	20230222	-11.61	5870	20231024	16.70	7750	-11.61	20230222	5870	16.70	20231024	7750	-11.61	20230222	5870	16.70	20231024	1.07	N	122990	500	140 억	1002317	N	N	370	N	N
86	20231116	120808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6850	100	2	1.48	127408910	18683	28.68	6790	6880	6750	8770	4730	6750	6819.51	3.56	-410	6910	6830	6750	6670	6590	6830	6670	141	2020	500	4720	10	1	28186941	1931	-13.07	0.55	12	0.07	-524.00	12387.00	7750	20230222	-11.61	5870	20231024	16.70	7750	-11.61	20230222	5870	16.70	20231024	7750	-11.61	20230222	5870	16.70	20231024	1.07	N	122990	500	140 억	1002317	N	N	370	N	N
87	20231116	110805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6820	70	2	1.04	90761980	13312	20.44	6790	6880	6750	8770	4730	6750	6818.06	3.56	-1169	6910	6830	6750	6670	6590	6830	6670	141	2020	500	4720	10	1	28186941	1922	-13.02	0.55	12	0.05	-524.00	12387.00	7750	20230222	-12.00	5870	20231024	16.18	7750	-12.00	20230222	5870	16.18	20231024	7750	-12.00	20230222	5870	16.18	20231024	1.07	N	122990	500	140 억	1002317	N	N	370	N	N
88	20231116	100805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6810	60	2	0.89	22557930	3323	5.10	6790	6810	6750	8770	4730	6750	6788.43	3.56	-26	6910	6830	6750	6670	6590	6830	6670	141	2020	500	4720	10	1	28186941	1920	-13.00	0.55	12	0.01	-524.00	12387.00	7750	20230222	-12.13	5870	20231024	16.01	7750	-12.13	20230222	5870	16.01	20231024	7750	-12.13	20230222	5870	16.01	20231024	1.07	N	122990	500	140 억	1002317	N	N	370	N	N
89	20231116	090808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6750	0	3	0.00	0	0	0.00	0	0	0	8770	4730	6750	0.00	3.56	0	6910	6830	6750	6670	6590	6830	6670	141	2020	500	4720	10	1	28186941	1903	-12.88	0.54	12	0.00	-524.00	12387.00	7750	20230222	-12.90	5870	20231024	14.99	7750	-12.90	20230222	5870	14.99	20231024	7750	-12.90	20230222	5870	14.99	20231024	1.07	N	122990	500	140 억	1002317	N	N	370	N	N
90	20231115	160714	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6750	20	2	0.30	437962320	64862	182.91	6750	6830	6670	8740	4720	6730	6752.22	3.57	-6516	6836	6782	6726	6672	6616	6810	6700	141	2010	500	4710	10	1	28186941	1903	-12.88	0.54	12	0.23	-524.00	12387.00	7750	20230222	-12.90	5870	20231024	14.99	7750	-12.90	20230222	5870	14.99	20231024	7750	-12.90	20230222	5870	14.99	20231024	1.06	N	122990	500	140 억	1007432	N	N	370	N	N
91	20231115	150820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6780	50	2	0.74	419656550	62157	175.28	6750	6830	6670	8740	4720	6730	6751.56	3.57	-6315	6836	6782	6726	6672	6616	6810	6700	141	2010	500	4710	10	1	28186941	1911	-12.94	0.55	12	0.22	-524.00	12387.00	7750	20230222	-12.52	5870	20231024	15.50	7750	-12.52	20230222	5870	15.50	20231024	7750	-12.52	20230222	5870	15.50	20231024	1.06	N	122990	500	140 억	1007432	N	N	0	N	N
92	20231115	140816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6790	60	2	0.89	375455670	55657	156.95	6750	6830	6670	8740	4720	6730	6745.88	3.57	-4618	6836	6782	6726	6672	6616	6810	6700	141	2010	500	4710	10	1	28186941	1914	-12.96	0.55	12	0.20	-524.00	12387.00	7750	20230222	-12.39	5870	20231024	15.67	7750	-12.39	20230222	5870	15.67	20231024	7750	-12.39	20230222	5870	15.67	20231024	1.06	N	122990	500	140 억	1007432	N	N	0	N	N
93	20231115	130818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6780	50	2	0.74	310640140	46122	130.06	6750	6830	6670	8740	4720	6730	6735.18	3.57	-4585	6836	6782	6726	6672	6616	6810	6700	141	2010	500	4710	10	1	28186941	1911	-12.94	0.55	12	0.16	-524.00	12387.00	7750	20230222	-12.52	5870	20231024	15.50	7750	-12.52	20230222	5870	15.50	20231024	7750	-12.52	20230222	5870	15.50	20231024	1.06	N	122990	500	140 억	1007432	N	N	0	N	N
94	20231115	120820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6790	60	2	0.89	281640260	41851	118.02	6750	6790	6670	8740	4720	6730	6729.59	3.57	-4101	6836	6782	6726	6672	6616	6810	6700	141	2010	500	4710	10	1	28186941	1914	-12.96	0.55	12	0.15	-524.00	12387.00	7750	20230222	-12.39	5870	20231024	15.67	7750	-12.39	20230222	5870	15.67	20231024	7750	-12.39	20230222	5870	15.67	20231024	1.06	N	122990	500	140 억	1007432	N	N	0	N	N
95	20231115	110827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6710	-20	5	-0.30	214515780	31897	89.95	6750	6780	6670	8740	4720	6730	6725.27	3.57	-6198	6836	6782	6726	6672	6616	6810	6700	141	2010	500	4710	10	1	28186941	1891	-12.81	0.54	12	0.11	-524.00	12387.00	7750	20230222	-13.42	5870	20231024	14.31	7750	-13.42	20230222	5870	14.31	20231024	7750	-13.42	20230222	5870	14.31	20231024	1.06	N	122990	500	140 억	1007432	N	N	0	N	N
96	20231115	100821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6720	-10	5	-0.15	176169510	26183	73.83	6750	6780	6670	8740	4720	6730	6728.39	3.57	-7706	6836	6782	6726	6672	6616	6810	6700	141	2010	500	4710	10	1	28186941	1894	-12.82	0.54	12	0.09	-524.00	12387.00	7750	20230222	-13.29	5870	20231024	14.48	7750	-13.29	20230222	5870	14.48	20231024	7750	-13.29	20230222	5870	14.48	20231024	1.06	N	122990	500	140 억	1007432	N	N	0	N	N
97	20231115	090813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6770	40	2	0.59	6258390	924	2.61	6750	6780	6750	8740	4720	6730	6773.15	3.57	-66	6836	6782	6726	6672	6616	6810	6700	141	2010	500	4710	10	1	28186941	1908	-12.92	0.55	12	0.00	-524.00	12387.00	7750	20230222	-12.65	5870	20231024	15.33	7750	-12.65	20230222	5870	15.33	20231024	7750	-12.65	20230222	5870	15.33	20231024	1.06	N	122990	500	140 억	1007432	N	N	0	N	N
98	20231114	160803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6730	10	2	0.15	236886520	35194	24.77	6690	6780	6670	8730	4710	6720	6730.91	3.58	-2172	7053	6886	6713	6546	6373	6970	6630	141	2010	500	4700	10	1	28186941	1897	-12.84	0.54	12	0.12	-524.00	12387.00	7750	20230222	-13.16	5870	20231024	14.65	7750	-13.16	20230222	5870	14.65	20231024	7750	-13.16	20230222	5870	14.65	20231024	1.10	N	122990	500	140 억	1009712	N	N	0	N	N
99	20231114	150805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6750	30	2	0.45	219418450	32603	22.95	6690	6780	6670	8730	4710	6720	6730.04	3.58	-3199	7053	6886	6713	6546	6373	6970	6630	141	2010	500	4700	10	1	28186941	1903	-12.88	0.54	12	0.12	-524.00	12387.00	7750	20230222	-12.90	5870	20231024	14.99	7750	-12.90	20230222	5870	14.99	20231024	7750	-12.90	20230222	5870	14.99	20231024	1.10	N	122990	500	140 억	1009712	N	N	0	N	N
100	20231114	140804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6750	30	2	0.45	178644760	26562	18.70	6690	6780	6670	8730	4710	6720	6725.60	3.58	-2722	7053	6886	6713	6546	6373	6970	6630	141	2010	500	4700	10	1	28186941	1903	-12.88	0.54	12	0.09	-524.00	12387.00	7750	20230222	-12.90	5870	20231024	14.99	7750	-12.90	20230222	5870	14.99	20231024	7750	-12.90	20230222	5870	14.99	20231024	1.10	N	122990	500	140 억	1009712	N	N	0	N	N
101	20231114	130806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6750	30	2	0.45	156163200	23227	16.35	6690	6780	6670	8730	4710	6720	6723.36	3.58	-2026	7053	6886	6713	6546	6373	6970	6630	141	2010	500	4700	10	1	28186941	1903	-12.88	0.54	12	0.08	-524.00	12387.00	7750	20230222	-12.90	5870	20231024	14.99	7750	-12.90	20230222	5870	14.99	20231024	7750	-12.90	20230222	5870	14.99	20231024	1.10	N	122990	500	140 억	1009712	N	N	0	N	N
102	20231114	120807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6770	50	2	0.74	136613230	20330	14.31	6690	6780	6670	8730	4710	6720	6719.78	3.58	-1554	7053	6886	6713	6546	6373	6970	6630	141	2010	500	4700	10	1	28186941	1908	-12.92	0.55	12	0.07	-524.00	12387.00	7750	20230222	-12.65	5870	20231024	15.33	7750	-12.65	20230222	5870	15.33	20231024	7750	-12.65	20230222	5870	15.33	20231024	1.10	N	122990	500	140 억	1009712	N	N	0	N	N
103	20231114	110816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6720	0	3	0.00	80671270	12022	8.46	6690	6750	6670	8730	4710	6720	6710.23	3.58	-930	7053	6886	6713	6546	6373	6970	6630	141	2010	500	4700	10	1	28186941	1894	-12.82	0.54	12	0.04	-524.00	12387.00	7750	20230222	-13.29	5870	20231024	14.48	7750	-13.29	20230222	5870	14.48	20231024	7750	-13.29	20230222	5870	14.48	20231024	1.10	N	122990	500	140 억	1009712	N	N	0	N	N
104	20231114	100806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6720	0	3	0.00	52735120	7859	5.53	6690	6750	6670	8730	4710	6720	6710.04	3.58	14	7053	6886	6713	6546	6373	6970	6630	141	2010	500	4700	10	1	28186941	1894	-12.82	0.54	12	0.03	-524.00	12387.00	7750	20230222	-13.29	5870	20231024	14.48	7750	-13.29	20230222	5870	14.48	20231024	7750	-13.29	20230222	5870	14.48	20231024	1.10	N	122990	500	140 억	1009712	N	N	0	N	N
105	20231114	090759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6740	20	2	0.30	8961340	1335	0.94	6690	6740	6690	8730	4710	6720	6712.08	3.58	235	7053	6886	6713	6546	6373	6970	6630	141	2010	500	4700	10	1	28186941	1900	-12.86	0.54	12	0.00	-524.00	12387.00	7750	20230222	-13.03	5870	20231024	14.82	7750	-13.03	20230222	5870	14.82	20231024	7750	-13.03	20230222	5870	14.82	20231024	1.10	N	122990	500	140 억	1009712	N	N	0	N	N
106	20231113	160752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6720	110	2	1.66	952742520	141227	159.81	6610	6880	6540	8590	4630	6610	6746.18	3.60	-2891	6776	6692	6556	6472	6336	6735	6515	141	1980	500	4620	10	1	28186941	1894	-12.82	0.54	12	0.50	-524.00	12387.00	7750	20230222	-13.29	5870	20231024	14.48	7750	-13.29	20230222	5870	14.48	20231024	7750	-13.29	20230222	5870	14.48	20231024	1.11	N	122990	500	140 억	1013915	N	N	0	N	N
107	20231113	150751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6650	40	2	0.61	858940660	127303	144.05	6610	6880	6540	8590	4630	6610	6747.21	3.60	-634	6776	6692	6556	6472	6336	6735	6515	141	1980	500	4620	10	1	28186941	1874	-12.69	0.54	12	0.45	-524.00	12387.00	7750	20230222	-14.19	5870	20231024	13.29	7750	-14.19	20230222	5870	13.29	20231024	7750	-14.19	20230222	5870	13.29	20231024	1.11	N	122990	500	140 억	1013915	N	N	0	N	N
108	20231113	140749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6740	130	2	1.97	696762430	103028	116.58	6610	6880	6610	8590	4630	6610	6762.85	3.60	-1296	6776	6692	6556	6472	6336	6735	6515	141	1980	500	4620	10	1	28186941	1900	-12.86	0.54	12	0.37	-524.00	12387.00	7750	20230222	-13.03	5870	20231024	14.82	7750	-13.03	20230222	5870	14.82	20231024	7750	-13.03	20230222	5870	14.82	20231024	1.11	N	122990	500	140 억	1013915	N	N	0	N	N
109	20231113	130748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6740	130	2	1.97	625076160	92407	104.56	6610	6880	6610	8590	4630	6610	6764.38	3.60	-1039	6776	6692	6556	6472	6336	6735	6515	141	1980	500	4620	10	1	28186941	1900	-12.86	0.54	12	0.33	-524.00	12387.00	7750	20230222	-13.03	5870	20231024	14.82	7750	-13.03	20230222	5870	14.82	20231024	7750	-13.03	20230222	5870	14.82	20231024	1.11	N	122990	500	140 억	1013915	N	N	0	N	N
110	20231113	120749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6800	190	2	2.87	552575440	81669	92.41	6610	6880	6610	8590	4630	6610	6766.04	3.60	-30	6776	6692	6556	6472	6336	6735	6515	141	1980	500	4620	10	1	28186941	1917	-12.98	0.55	12	0.29	-524.00	12387.00	7750	20230222	-12.26	5870	20231024	15.84	7750	-12.26	20230222	5870	15.84	20231024	7750	-12.26	20230222	5870	15.84	20231024	1.11	N	122990	500	140 억	1013915	N	N	0	N	N
111	20231113	110747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6830	220	2	3.33	460062660	68070	77.03	6610	6880	6610	8590	4630	6610	6758.67	3.60	1556	6776	6692	6556	6472	6336	6735	6515	141	1980	500	4620	10	1	28186941	1925	-13.03	0.55	12	0.24	-524.00	12387.00	7750	20230222	-11.87	5870	20231024	16.35	7750	-11.87	20230222	5870	16.35	20231024	7750	-11.87	20230222	5870	16.35	20231024	1.11	N	122990	500	140 억	1013915	N	N	0	N	N
112	20231113	100745	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6730	120	2	1.82	164324530	24591	27.83	6610	6730	6610	8590	4630	6610	6682.30	3.60	1255	6776	6692	6556	6472	6336	6735	6515	141	1980	500	4620	10	1	28186941	1897	-12.84	0.54	12	0.09	-524.00	12387.00	7750	20230222	-13.16	5870	20231024	14.65	7750	-13.16	20230222	5870	14.65	20231024	7750	-13.16	20230222	5870	14.65	20231024	1.11	N	122990	500	140 억	1013915	N	N	0	N	N
113	20231113	090751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6650	40	2	0.61	17271720	2605	2.95	6610	6650	6610	8590	4630	6610	6630.22	3.60	271	6776	6692	6556	6472	6336	6735	6515	141	1980	500	4620	10	1	28186941	1874	-12.69	0.54	12	0.01	-524.00	12387.00	7750	20230222	-14.19	5870	20231024	13.29	7750	-14.19	20230222	5870	13.29	20231024	7750	-14.19	20230222	5870	13.29	20231024	1.11	N	122990	500	140 억	1013915	N	N	0	N	N
114	20231110	160805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6610	50	2	0.76	569144590	87119	183.43	6560	6640	6420	8520	4600	6560	6532.04	3.57	4327	6686	6622	6516	6452	6346	6655	6485	141	1960	500	4590	10	1	28186941	1863	-12.61	0.53	12	0.31	-524.00	12387.00	7750	20230222	-14.71	5870	20231024	12.61	7750	-14.71	20230222	5870	12.61	20231024	7750	-14.71	20230222	5870	12.61	20231024	1.15	N	122990	500	140 억	1007665	N	N	15	N	N
115	20231110	150803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6610	50	2	0.76	519707360	79642	167.69	6560	6640	6420	8520	4600	6560	6525.54	3.57	5044	6686	6622	6516	6452	6346	6655	6485	141	1960	500	4590	10	1	28186941	1863	-12.61	0.53	12	0.28	-524.00	12387.00	7750	20230222	-14.71	5870	20231024	12.61	7750	-14.71	20230222	5870	12.61	20231024	7750	-14.71	20230222	5870	12.61	20231024	1.15	N	122990	500	140 억	1007665	N	N	15	N	N
116	20231110	140754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6560	0	3	0.00	380844120	58625	123.43	6560	6560	6420	8520	4600	6560	6496.27	3.57	10221	6686	6622	6516	6452	6346	6655	6485	141	1960	500	4590	10	1	28186941	1849	-12.52	0.53	12	0.21	-524.00	12387.00	7750	20230222	-15.35	5870	20231024	11.75	7750	-15.35	20230222	5870	11.75	20231024	7750	-15.35	20230222	5870	11.75	20231024	1.15	N	122990	500	140 억	1007665	N	N	15	N	N
117	20231110	130755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6490	-70	5	-1.07	160032000	24593	51.78	6560	6560	6420	8520	4600	6560	6507.22	3.57	-2529	6686	6622	6516	6452	6346	6655	6485	141	1960	500	4590	10	1	28186941	1829	-12.39	0.52	12	0.09	-524.00	12387.00	7750	20230222	-16.26	5870	20231024	10.56	7750	-16.26	20230222	5870	10.56	20231024	7750	-16.26	20230222	5870	10.56	20231024	1.15	N	122990	500	140 억	1007665	N	N	15	N	N
118	20231110	120758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6540	-20	5	-0.30	101487640	15595	32.84	6560	6560	6420	8520	4600	6560	6507.70	3.57	-2050	6686	6622	6516	6452	6346	6655	6485	141	1960	500	4590	10	1	28186941	1843	-12.48	0.53	12	0.06	-524.00	12387.00	7750	20230222	-15.61	5870	20231024	11.41	7750	-15.61	20230222	5870	11.41	20231024	7750	-15.61	20230222	5870	11.41	20231024	1.15	N	122990	500	140 억	1007665	N	N	15	N	N
119	20231110	110748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6530	-30	5	-0.46	61903180	9533	20.07	6560	6560	6420	8520	4600	6560	6493.57	3.57	-394	6686	6622	6516	6452	6346	6655	6485	141	1960	500	4590	10	1	28186941	1841	-12.46	0.53	12	0.03	-524.00	12387.00	7750	20230222	-15.74	5870	20231024	11.24	7750	-15.74	20230222	5870	11.24	20231024	7750	-15.74	20230222	5870	11.24	20231024	1.15	N	122990	500	140 억	1007665	N	N	15	N	N
120	20231110	100755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6540	-20	5	-0.30	31832090	4897	10.31	6560	6560	6450	8520	4600	6560	6500.32	3.57	-394	6686	6622	6516	6452	6346	6655	6485	141	1960	500	4590	10	1	28186941	1843	-12.48	0.53	12	0.02	-524.00	12387.00	7750	20230222	-15.61	5870	20231024	11.41	7750	-15.61	20230222	5870	11.41	20231024	7750	-15.61	20230222	5870	11.41	20231024	1.15	N	122990	500	140 억	1007665	N	N	15	N	N
121	20231110	090742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6550	-10	5	-0.15	5222710	799	1.68	6560	6560	6520	8520	4600	6560	6536.56	3.57	10	6686	6622	6516	6452	6346	6655	6485	141	1960	500	4590	10	1	28186941	1846	-12.50	0.53	12	0.00	-524.00	12387.00	7750	20230222	-15.48	5870	20231024	11.58	7750	-15.48	20230222	5870	11.58	20231024	7750	-15.48	20230222	5870	11.58	20231024	1.15	N	122990	500	140 억	1007665	N	N	15	N	N
122	20231109	160735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6560	140	2	2.18	307731470	47263	95.34	6410	6580	6410	8340	4500	6420	6510.99	3.56	4206	6566	6492	6386	6312	6206	6530	6350	141	1920	500	4490	10	1	28186941	1849	-12.52	0.53	12	0.17	-524.00	12387.00	7750	20230222	-15.35	5870	20231024	11.75	7750	-15.35	20230222	5870	11.75	20231024	7750	-15.35	20230222	5870	11.75	20231024	1.13	N	122990	500	140 억	1003330	N	N	15	N	N
123	20231109	150735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6560	140	2	2.18	296005520	45476	91.73	6410	6580	6410	8340	4500	6420	6509.05	3.56	4323	6566	6492	6386	6312	6206	6530	6350	141	1920	500	4490	10	1	28186941	1849	-12.52	0.53	12	0.16	-524.00	12387.00	7750	20230222	-15.35	5870	20231024	11.75	7750	-15.35	20230222	5870	11.75	20231024	7750	-15.35	20230222	5870	11.75	20231024	1.13	N	122990	500	140 억	1003330	N	N	180	N	N
124	20231109	140733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6510	90	2	1.40	214770240	33073	66.71	6410	6530	6410	8340	4500	6420	6493.82	3.56	4403	6566	6492	6386	6312	6206	6530	6350	141	1920	500	4490	10	1	28186941	1835	-12.42	0.53	12	0.12	-524.00	12387.00	7750	20230222	-16.00	5870	20231024	10.90	7750	-16.00	20230222	5870	10.90	20231024	7750	-16.00	20230222	5870	10.90	20231024	1.13	N	122990	500	140 억	1003330	N	N	180	N	N
125	20231109	130736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6500	80	2	1.25	134139380	20684	41.72	6410	6530	6410	8340	4500	6420	6485.18	3.56	1453	6566	6492	6386	6312	6206	6530	6350	141	1920	500	4490	10	1	28186941	1832	-12.40	0.52	12	0.07	-524.00	12387.00	7750	20230222	-16.13	5870	20231024	10.73	7750	-16.13	20230222	5870	10.73	20231024	7750	-16.13	20230222	5870	10.73	20231024	1.13	N	122990	500	140 억	1003330	N	N	180	N	N
126	20231109	120740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6510	90	2	1.40	108712610	16777	33.84	6410	6520	6410	8340	4500	6420	6479.86	3.56	1468	6566	6492	6386	6312	6206	6530	6350	141	1920	500	4490	10	1	28186941	1835	-12.42	0.53	12	0.06	-524.00	12387.00	7750	20230222	-16.00	5870	20231024	10.90	7750	-16.00	20230222	5870	10.90	20231024	7750	-16.00	20230222	5870	10.90	20231024	1.13	N	122990	500	140 억	1003330	N	N	180	N	N
127	20231109	110737	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6480	60	2	0.93	93852400	14489	29.23	6410	6520	6410	8340	4500	6420	6477.49	3.56	1235	6566	6492	6386	6312	6206	6530	6350	141	1920	500	4490	10	1	28186941	1827	-12.37	0.52	12	0.05	-524.00	12387.00	7750	20230222	-16.39	5870	20231024	10.39	7750	-16.39	20230222	5870	10.39	20231024	7750	-16.39	20230222	5870	10.39	20231024	1.13	N	122990	500	140 억	1003330	N	N	180	N	N
128	20231109	100732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6470	50	2	0.78	22047670	3423	6.90	6410	6470	6410	8340	4500	6420	6441.04	3.56	-41	6566	6492	6386	6312	6206	6530	6350	141	1920	500	4490	10	1	28186941	1824	-12.35	0.52	12	0.01	-524.00	12387.00	7750	20230222	-16.52	5870	20231024	10.22	7750	-16.52	20230222	5870	10.22	20231024	7750	-16.52	20230222	5870	10.22	20231024	1.13	N	122990	500	140 억	1003330	N	N	180	N	N
129	20231109	090738	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6410	-10	5	-0.16	1726450	269	0.54	6410	6430	6410	8340	4500	6420	6418.03	3.56	22	6566	6492	6386	6312	6206	6530	6350	141	1920	500	4490	10	1	28186941	1807	-12.23	0.52	12	0.00	-524.00	12387.00	7750	20230222	-17.29	5870	20231024	9.20	7750	-17.29	20230222	5870	9.20	20231024	7750	-17.29	20230222	5870	9.20	20231024	1.13	N	122990	500	140 억	1003330	N	N	180	N	N
130	20231108	160729	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6420	40	2	0.63	315188380	49382	160.91	6280	6460	6280	8290	4470	6380	6382.65	3.56	-742	6520	6450	6390	6320	6260	6420	6290	141	1910	500	4460	10	1	28186941	1810	-12.25	0.52	12	0.18	-524.00	12387.00	7750	20230222	-17.16	5870	20231024	9.37	7750	-17.16	20230222	5870	9.37	20231024	7750	-17.16	20230222	5870	9.37	20231024	1.13	N	122990	500	140 억	1004072	N	N	180	N	N
131	20231108	150733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6420	40	2	0.63	284441680	44595	145.31	6280	6460	6280	8290	4470	6380	6378.33	3.56	-80	6520	6450	6390	6320	6260	6420	6290	141	1910	500	4460	10	1	28186941	1810	-12.25	0.52	12	0.16	-524.00	12387.00	7750	20230222	-17.16	5870	20231024	9.37	7750	-17.16	20230222	5870	9.37	20231024	7750	-17.16	20230222	5870	9.37	20231024	1.13	N	122990	500	140 억	1004072	N	N	80	N	N
132	20231108	140730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6450	70	2	1.10	248836810	39054	127.25	6280	6460	6280	8290	4470	6380	6371.61	3.56	1764	6520	6450	6390	6320	6260	6420	6290	141	1910	500	4460	10	1	28186941	1818	-12.31	0.52	12	0.14	-524.00	12387.00	7750	20230222	-16.77	5870	20231024	9.88	7750	-16.77	20230222	5870	9.88	20231024	7750	-16.77	20230222	5870	9.88	20231024	1.13	N	122990	500	140 억	1004072	N	N	80	N	N
133	20231108	130728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6410	30	2	0.47	199875580	31440	102.44	6280	6440	6280	8290	4470	6380	6357.37	3.56	2615	6520	6450	6390	6320	6260	6420	6290	141	1910	500	4460	10	1	28186941	1807	-12.23	0.52	12	0.11	-524.00	12387.00	7750	20230222	-17.29	5870	20231024	9.20	7750	-17.29	20230222	5870	9.20	20231024	7750	-17.29	20230222	5870	9.20	20231024	1.13	N	122990	500	140 억	1004072	N	N	80	N	N
134	20231108	120723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6410	30	2	0.47	158899300	25052	81.63	6280	6430	6280	8290	4470	6380	6342.78	3.56	4442	6520	6450	6390	6320	6260	6420	6290	141	1910	500	4460	10	1	28186941	1807	-12.23	0.52	12	0.09	-524.00	12387.00	7750	20230222	-17.29	5870	20231024	9.20	7750	-17.29	20230222	5870	9.20	20231024	7750	-17.29	20230222	5870	9.20	20231024	1.13	N	122990	500	140 억	1004072	N	N	80	N	N
135	20231108	110730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6420	40	2	0.63	139885270	22087	71.97	6280	6420	6280	8290	4470	6380	6333.38	3.56	4669	6520	6450	6390	6320	6260	6420	6290	141	1910	500	4460	10	1	28186941	1810	-12.25	0.52	12	0.08	-524.00	12387.00	7750	20230222	-17.16	5870	20231024	9.37	7750	-17.16	20230222	5870	9.37	20231024	7750	-17.16	20230222	5870	9.37	20231024	1.13	N	122990	500	140 억	1004072	N	N	80	N	N
136	20231108	100730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6380	0	3	0.00	113392960	17945	58.47	6280	6390	6280	8290	4470	6380	6318.92	3.56	4689	6520	6450	6390	6320	6260	6420	6290	141	1910	500	4460	10	1	28186941	1798	-12.18	0.52	12	0.06	-524.00	12387.00	7750	20230222	-17.68	5870	20231024	8.69	7750	-17.68	20230222	5870	8.69	20231024	7750	-17.68	20230222	5870	8.69	20231024	1.13	N	122990	500	140 억	1004072	N	N	80	N	N
137	20231108	090727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6380	0	3	0.00	86047990	13650	44.48	6280	6390	6280	8290	4470	6380	6303.88	3.56	3796	6520	6450	6390	6320	6260	6420	6290	141	1910	500	4460	10	1	28186941	1798	-12.18	0.52	12	0.05	-524.00	12387.00	7750	20230222	-17.68	5870	20231024	8.69	7750	-17.68	20230222	5870	8.69	20231024	7750	-17.68	20230222	5870	8.69	20231024	1.13	N	122990	500	140 억	1004072	N	N	80	N	N
138	20231107	160730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6380	-70	5	-1.09	194519510	30489	78.94	6450	6460	6330	8380	4520	6450	6379.99	3.58	-3748	6576	6512	6426	6362	6276	6470	6320	141	1930	500	4510	10	1	28186941	1798	-12.18	0.52	12	0.11	-524.00	12387.00	7750	20230222	-17.68	5870	20231024	8.69	7750	-17.68	20230222	5870	8.69	20231024	7750	-17.68	20230222	5870	8.69	20231024	1.16	N	122990	500	140 억	1007924	N	N	49	N	N
139	20231107	150730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6380	-70	5	-1.09	155094700	24310	62.94	6450	6460	6330	8380	4520	6450	6379.87	3.58	-3544	6576	6512	6426	6362	6276	6470	6320	141	1930	500	4510	10	1	28186941	1798	-12.18	0.52	12	0.09	-524.00	12387.00	7750	20230222	-17.68	5870	20231024	8.69	7750	-17.68	20230222	5870	8.69	20231024	7750	-17.68	20230222	5870	8.69	20231024	1.16	N	122990	500	140 억	1007924	N	N	34	N	N
140	20231107	140734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6390	-60	5	-0.93	124203360	19472	50.41	6450	6460	6330	8380	4520	6450	6378.56	3.58	-3477	6576	6512	6426	6362	6276	6470	6320	141	1930	500	4510	10	1	28186941	1801	-12.19	0.52	12	0.07	-524.00	12387.00	7750	20230222	-17.55	5870	20231024	8.86	7750	-17.55	20230222	5870	8.86	20231024	7750	-17.55	20230222	5870	8.86	20231024	1.16	N	122990	500	140 억	1007924	N	N	34	N	N
141	20231107	130732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6390	-60	5	-0.93	111113270	17425	45.11	6450	6460	6330	8380	4520	6450	6376.66	3.58	-3625	6576	6512	6426	6362	6276	6470	6320	141	1930	500	4510	10	1	28186941	1801	-12.19	0.52	12	0.06	-524.00	12387.00	7750	20230222	-17.55	5870	20231024	8.86	7750	-17.55	20230222	5870	8.86	20231024	7750	-17.55	20230222	5870	8.86	20231024	1.16	N	122990	500	140 억	1007924	N	N	34	N	N
142	20231107	120728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6380	-70	5	-1.09	99787880	15653	40.53	6450	6460	6330	8380	4520	6450	6375.00	3.58	-3572	6576	6512	6426	6362	6276	6470	6320	141	1930	500	4510	10	1	28186941	1798	-12.18	0.52	12	0.06	-524.00	12387.00	7750	20230222	-17.68	5870	20231024	8.69	7750	-17.68	20230222	5870	8.69	20231024	7750	-17.68	20230222	5870	8.69	20231024	1.16	N	122990	500	140 억	1007924	N	N	34	N	N
143	20231107	110728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6400	-50	5	-0.78	63484060	9962	25.79	6450	6460	6330	8380	4520	6450	6372.62	3.58	-778	6576	6512	6426	6362	6276	6470	6320	141	1930	500	4510	10	1	28186941	1804	-12.21	0.52	12	0.04	-524.00	12387.00	7750	20230222	-17.42	5870	20231024	9.03	7750	-17.42	20230222	5870	9.03	20231024	7750	-17.42	20230222	5870	9.03	20231024	1.16	N	122990	500	140 억	1007924	N	N	34	N	N
144	20231107	100737	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6400	-50	5	-0.78	49509140	7777	20.14	6450	6460	6330	8380	4520	6450	6366.10	3.58	-415	6576	6512	6426	6362	6276	6470	6320	141	1930	500	4510	10	1	28186941	1804	-12.21	0.52	12	0.03	-524.00	12387.00	7750	20230222	-17.42	5870	20231024	9.03	7750	-17.42	20230222	5870	9.03	20231024	7750	-17.42	20230222	5870	9.03	20231024	1.16	N	122990	500	140 억	1007924	N	N	34	N	N
145	20231107	090718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6370	-80	5	-1.24	6140670	959	2.48	6450	6460	6370	8380	4520	6450	6403.20	3.58	-539	6576	6512	6426	6362	6276	6470	6320	141	1930	500	4510	10	1	28186941	1796	-12.16	0.51	12	0.00	-524.00	12387.00	7750	20230222	-17.81	5870	20231024	8.52	7750	-17.81	20230222	5870	8.52	20231024	7750	-17.81	20230222	5870	8.52	20231024	1.16	N	122990	500	140 억	1007924	N	N	34	N	N
146	20231106	160712	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6450	10	2	0.16	247082180	38491	49.62	6490	6490	6340	8370	4510	6440	6419.22	3.61	-7286	6633	6536	6373	6276	6113	6585	6325	141	1930	500	4500	10	1	28186941	1818	-12.31	0.52	12	0.14	-524.00	12387.00	7750	20230222	-16.77	5870	20231024	9.88	7750	-16.77	20230222	5870	9.88	20231024	7750	-16.77	20230222	5870	9.88	20231024	1.16	N	122990	500	140 억	1017674	N	N	34	N	N
147	20231106	150715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6440	0	3	0.00	228398730	35589	45.88	6490	6490	6340	8370	4510	6440	6417.68	3.61	-6355	6633	6536	6373	6276	6113	6585	6325	141	1930	500	4500	10	1	28186941	1815	-12.29	0.52	12	0.13	-524.00	12387.00	7750	20230222	-16.90	5870	20231024	9.71	7750	-16.90	20230222	5870	9.71	20231024	7750	-16.90	20230222	5870	9.71	20231024	1.16	N	122990	500	140 억	1017674	N	N	72	N	N
148	20231106	140713	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6420	-20	5	-0.31	194831510	30378	39.16	6490	6490	6340	8370	4510	6440	6413.57	3.61	-5949	6633	6536	6373	6276	6113	6585	6325	141	1930	500	4500	10	1	28186941	1810	-12.25	0.52	12	0.11	-524.00	12387.00	7750	20230222	-17.16	5870	20231024	9.37	7750	-17.16	20230222	5870	9.37	20231024	7750	-17.16	20230222	5870	9.37	20231024	1.16	N	122990	500	140 억	1017674	N	N	72	N	N
149	20231106	130720	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6430	-10	5	-0.16	162650390	25381	32.72	6490	6490	6340	8370	4510	6440	6408.35	3.61	-6219	6633	6536	6373	6276	6113	6585	6325	141	1930	500	4500	10	1	28186941	1812	-12.27	0.52	12	0.09	-524.00	12387.00	7750	20230222	-17.03	5870	20231024	9.54	7750	-17.03	20230222	5870	9.54	20231024	7750	-17.03	20230222	5870	9.54	20231024	1.16	N	122990	500	140 억	1017674	N	N	72	N	N
150	20231106	120717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6390	-50	5	-0.78	137001370	21378	27.56	6490	6490	6340	8370	4510	6440	6408.52	3.61	-6205	6633	6536	6373	6276	6113	6585	6325	141	1930	500	4500	10	1	28186941	1801	-12.19	0.52	12	0.08	-524.00	12387.00	7750	20230222	-17.55	5870	20231024	8.86	7750	-17.55	20230222	5870	8.86	20231024	7750	-17.55	20230222	5870	8.86	20231024	1.16	N	122990	500	140 억	1017674	N	N	72	N	N
151	20231106	110716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6370	-70	5	-1.09	100330030	15613	20.13	6490	6490	6370	8370	4510	6440	6426.06	3.61	-5363	6633	6536	6373	6276	6113	6585	6325	141	1930	500	4500	10	1	28186941	1796	-12.16	0.51	12	0.06	-524.00	12387.00	7750	20230222	-17.81	5870	20231024	8.52	7750	-17.81	20230222	5870	8.52	20231024	7750	-17.81	20230222	5870	8.52	20231024	1.16	N	122990	500	140 억	1017674	N	N	72	N	N
152	20231106	100654	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6380	-60	5	-0.93	81798250	12718	16.40	6490	6490	6380	8370	4510	6440	6431.69	3.61	-4462	6633	6536	6373	6276	6113	6585	6325	141	1930	500	4500	10	1	28186941	1798	-12.18	0.52	12	0.05	-524.00	12387.00	7750	20230222	-17.68	5870	20231024	8.69	7750	-17.68	20230222	5870	8.69	20231024	7750	-17.68	20230222	5870	8.69	20231024	1.16	N	122990	500	140 억	1017674	N	N	72	N	N
153	20231106	090716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6430	-10	5	-0.16	12357780	1917	2.47	6490	6490	6420	8370	4510	6440	6446.42	3.61	-929	6633	6536	6373	6276	6113	6585	6325	141	1930	500	4500	10	1	28186941	1812	-12.27	0.52	12	0.01	-524.00	12387.00	7750	20230222	-17.03	5870	20231024	9.54	7750	-17.03	20230222	5870	9.54	20231024	7750	-17.03	20230222	5870	9.54	20231024	1.16	N	122990	500	140 억	1017674	N	N	72	N	N
154	20231103	160708	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6440	230	2	3.70	486415600	76945	287.03	6230	6470	6210	8070	4350	6210	6321.50	3.63	2318	6323	6266	6173	6116	6023	6295	6145	141	1860	500	4340	10	1	28186941	1815	-12.29	0.52	12	0.27	-524.00	12387.00	7750	20230222	-16.90	5870	20231024	9.71	7750	-16.90	20230222	5870	9.71	20231024	7750	-16.90	20230222	5870	9.71	20231024	1.17	N	122990	500	140 억	1023923	N	N	72	N	N
155	20231103	150705	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6400	190	2	3.06	394188780	62619	233.59	6230	6400	6210	8070	4350	6210	6295.03	3.63	3759	6323	6266	6173	6116	6023	6295	6145	141	1860	500	4340	10	1	28186941	1804	-12.21	0.52	12	0.22	-524.00	12387.00	7750	20230222	-17.42	5870	20231024	9.03	7750	-17.42	20230222	5870	9.03	20231024	7750	-17.42	20230222	5870	9.03	20231024	1.17	N	122990	500	140 억	1023923	N	N	1	N	N
156	20231103	140705	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6370	160	2	2.58	310569980	49519	184.72	6230	6390	6210	8070	4350	6210	6271.73	3.63	4868	6323	6266	6173	6116	6023	6295	6145	141	1860	500	4340	10	1	28186941	1796	-12.16	0.51	12	0.18	-524.00	12387.00	7750	20230222	-17.81	5870	20231024	8.52	7750	-17.81	20230222	5870	8.52	20231024	7750	-17.81	20230222	5870	8.52	20231024	1.17	N	122990	500	140 억	1023923	N	N	1	N	N
157	20231103	130706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6280	70	2	1.13	196523300	31531	117.62	6230	6290	6210	8070	4350	6210	6232.70	3.63	1595	6323	6266	6173	6116	6023	6295	6145	141	1860	500	4340	10	1	28186941	1770	-11.98	0.51	12	0.11	-524.00	12387.00	7750	20230222	-18.97	5870	20231024	6.98	7750	-18.97	20230222	5870	6.98	20231024	7750	-18.97	20230222	5870	6.98	20231024	1.17	N	122990	500	140 억	1023923	N	N	1	N	N
158	20231103	120705	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6240	30	2	0.48	168398310	27038	100.86	6230	6270	6210	8070	4350	6210	6228.21	3.63	907	6323	6266	6173	6116	6023	6295	6145	141	1860	500	4340	10	1	28186941	1759	-11.91	0.50	12	0.10	-524.00	12387.00	7750	20230222	-19.48	5870	20231024	6.30	7750	-19.48	20230222	5870	6.30	20231024	7750	-19.48	20230222	5870	6.30	20231024	1.17	N	122990	500	140 억	1023923	N	N	1	N	N
159	20231103	110711	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6220	10	2	0.16	156036280	25056	93.47	6230	6270	6210	8070	4350	6210	6227.50	3.63	299	6323	6266	6173	6116	6023	6295	6145	141	1860	500	4340	10	1	28186941	1753	-11.87	0.50	12	0.09	-524.00	12387.00	7750	20230222	-19.74	5870	20231024	5.96	7750	-19.74	20230222	5870	5.96	20231024	7750	-19.74	20230222	5870	5.96	20231024	1.17	N	122990	500	140 억	1023923	N	N	1	N	N
160	20231103	100656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6230	20	2	0.32	116039580	18650	69.57	6230	6250	6210	8070	4350	6210	6221.96	3.63	-1906	6323	6266	6173	6116	6023	6295	6145	141	1860	500	4340	10	1	28186941	1756	-11.89	0.50	12	0.07	-524.00	12387.00	7750	20230222	-19.61	5870	20231024	6.13	7750	-19.61	20230222	5870	6.13	20231024	7750	-19.61	20230222	5870	6.13	20231024	1.17	N	122990	500	140 억	1023923	N	N	1	N	N
161	20231103	090659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6240	30	2	0.48	2267780	364	1.36	6230	6240	6220	8070	4350	6210	6230.16	3.63	-100	6323	6266	6173	6116	6023	6295	6145	141	1860	500	4340	10	1	28186941	1759	-11.91	0.50	12	0.00	-524.00	12387.00	7750	20230222	-19.48	5870	20231024	6.30	7750	-19.48	20230222	5870	6.30	20231024	7750	-19.48	20230222	5870	6.30	20231024	1.17	N	122990	500	140 억	1023923	N	N	1	N	N
162	20231102	160700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6210	130	2	2.14	165519640	26754	133.56	6080	6230	6080	7900	4260	6080	6186.72	3.63	7047	6133	6106	6063	6036	5993	6120	6050	141	1820	500	4250	10	1	28186941	1750	-11.85	0.50	12	0.09	-524.00	12387.00	7750	20230222	-19.87	5870	20231024	5.79	7750	-19.87	20230222	5870	5.79	20231024	7750	-19.87	20230222	5870	5.79	20231024	1.16	N	122990	500	140 억	1023872	N	N	1	N	N
163	20231102	150707	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6220	140	2	2.30	156993380	25381	126.71	6080	6230	6080	7900	4260	6080	6185.47	3.63	6665	6133	6106	6063	6036	5993	6120	6050	141	1820	500	4250	10	1	28186941	1753	-11.87	0.50	12	0.09	-524.00	12387.00	7750	20230222	-19.74	5870	20231024	5.96	7750	-19.74	20230222	5870	5.96	20231024	7750	-19.74	20230222	5870	5.96	20231024	1.16	N	122990	500	140 억	1023872	N	N	0	N	N
164	20231102	140655	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6210	130	2	2.14	138110200	22344	111.55	6080	6230	6080	7900	4260	6080	6181.09	3.63	6974	6133	6106	6063	6036	5993	6120	6050	141	1820	500	4250	10	1	28186941	1750	-11.85	0.50	12	0.08	-524.00	12387.00	7750	20230222	-19.87	5870	20231024	5.79	7750	-19.87	20230222	5870	5.79	20231024	7750	-19.87	20230222	5870	5.79	20231024	1.16	N	122990	500	140 억	1023872	N	N	0	N	N
165	20231102	130701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6210	130	2	2.14	121078380	19601	97.85	6080	6230	6080	7900	4260	6080	6177.15	3.63	6985	6133	6106	6063	6036	5993	6120	6050	141	1820	500	4250	10	1	28186941	1750	-11.85	0.50	12	0.07	-524.00	12387.00	7750	20230222	-19.87	5870	20231024	5.79	7750	-19.87	20230222	5870	5.79	20231024	7750	-19.87	20230222	5870	5.79	20231024	1.16	N	122990	500	140 억	1023872	N	N	0	N	N
166	20231102	120657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6200	120	2	1.97	106599980	17266	86.20	6080	6230	6080	7900	4260	6080	6173.98	3.63	6799	6133	6106	6063	6036	5993	6120	6050	141	1820	500	4250	10	1	28186941	1748	-11.83	0.50	12	0.06	-524.00	12387.00	7750	20230222	-20.00	5870	20231024	5.62	7750	-20.00	20230222	5870	5.62	20231024	7750	-20.00	20230222	5870	5.62	20231024	1.16	N	122990	500	140 억	1023872	N	N	0	N	N
167	20231102	110657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6210	130	2	2.14	89522420	14520	72.49	6080	6230	6080	7900	4260	6080	6165.46	3.63	6407	6133	6106	6063	6036	5993	6120	6050	141	1820	500	4250	10	1	28186941	1750	-11.85	0.50	12	0.05	-524.00	12387.00	7750	20230222	-19.87	5870	20231024	5.79	7750	-19.87	20230222	5870	5.79	20231024	7750	-19.87	20230222	5870	5.79	20231024	1.16	N	122990	500	140 억	1023872	N	N	0	N	N
168	20231102	100658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6200	120	2	1.97	67225360	10929	54.56	6080	6200	6080	7900	4260	6080	6151.10	3.63	5480	6133	6106	6063	6036	5993	6120	6050	141	1820	500	4250	10	1	28186941	1748	-11.83	0.50	12	0.04	-524.00	12387.00	7750	20230222	-20.00	5870	20231024	5.62	7750	-20.00	20230222	5870	5.62	20231024	7750	-20.00	20230222	5870	5.62	20231024	1.16	N	122990	500	140 억	1023872	N	N	0	N	N
169	20231102	090702	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	6140	60	2	0.99	11366100	1862	9.30	6080	6140	6080	7900	4260	6080	6104.24	3.63	460	6133	6106	6063	6036	5993	6120	6050	141	1820	500	4250	10	1	28186941	1731	-11.72	0.50	12	0.01	-524.00	12387.00	7750	20230222	-20.77	5870	20231024	4.60	7750	-20.77	20230222	5870	4.60	20231024	7750	-20.77	20230222	5870	4.60	20231024	1.16	N	122990	500	140 억	1023872	N	N	0	N	N
170	20231101	160655	57	100.00	KOSDAQ	반도체	N	N	N	N		N	6080	50	2	0.83	121290560	20030	80.18	6030	6090	6020	7830	4230	6030	6055.38	3.65	726	6230	6130	6050	5950	5870	6090	5910	141	1800	500	4220	10	1	28186941	1714	-11.60	0.49	12	0.07	-524.00	12387.00	7750	20230222	-21.55	5870	20231024	3.58	7750	-21.55	20230222	5870	3.58	20231024	7750	-21.55	20230222	5870	3.58	20231024	1.15	N	122990	500	140 억	1028852	N	N	42	N	N
171	20231101	150656	57	100.00	KOSDAQ	반도체	N	N	N	N		N	6080	50	2	0.83	111892820	18483	73.99	6030	6090	6020	7830	4230	6030	6053.82	3.65	736	6230	6130	6050	5950	5870	6090	5910	141	1800	500	4220	10	1	28186941	1714	-11.60	0.49	12	0.07	-524.00	12387.00	7750	20230222	-21.55	5870	20231024	3.58	7750	-21.55	20230222	5870	3.58	20231024	7750	-21.55	20230222	5870	3.58	20231024	1.15	N	122990	500	140 억	1028852	N	N	42	N	N
172	20231101	140650	57	100.00	KOSDAQ	반도체	N	N	N	N		N	6080	50	2	0.83	95377740	15762	63.09	6030	6090	6020	7830	4230	6030	6051.12	3.65	606	6230	6130	6050	5950	5870	6090	5910	141	1800	500	4220	10	1	28186941	1714	-11.60	0.49	12	0.06	-524.00	12387.00	7750	20230222	-21.55	5870	20231024	3.58	7750	-21.55	20230222	5870	3.58	20231024	7750	-21.55	20230222	5870	3.58	20231024	1.15	N	122990	500	140 억	1028852	N	N	42	N	N
173	20231101	130655	57	100.00	KOSDAQ	반도체	N	N	N	N		N	6080	50	2	0.83	83187090	13757	55.07	6030	6080	6020	7830	4230	6030	6046.89	3.65	667	6230	6130	6050	5950	5870	6090	5910	141	1800	500	4220	10	1	28186941	1714	-11.60	0.49	12	0.05	-524.00	12387.00	7750	20230222	-21.55	5870	20231024	3.58	7750	-21.55	20230222	5870	3.58	20231024	7750	-21.55	20230222	5870	3.58	20231024	1.15	N	122990	500	140 억	1028852	N	N	42	N	N
174	20231101	120710	57	100.00	KOSDAQ	반도체	N	N	N	N		N	6070	40	2	0.66	69330060	11472	45.92	6030	6070	6020	7830	4230	6030	6043.42	3.65	894	6230	6130	6050	5950	5870	6090	5910	141	1800	500	4220	10	1	28186941	1711	-11.58	0.49	12	0.04	-524.00	12387.00	7750	20230222	-21.68	5870	20231024	3.41	7750	-21.68	20230222	5870	3.41	20231024	7750	-21.68	20230222	5870	3.41	20231024	1.15	N	122990	500	140 억	1028852	N	N	42	N	N
175	20231101	110715	57	100.00	KOSDAQ	반도체	N	N	N	N		N	6040	10	2	0.17	43176270	7152	28.63	6030	6060	6020	7830	4230	6030	6036.95	3.65	889	6230	6130	6050	5950	5870	6090	5910	141	1800	500	4220	10	1	28186941	1702	-11.53	0.49	12	0.03	-524.00	12387.00	7750	20230222	-22.06	5870	20231024	2.90	7750	-22.06	20230222	5870	2.90	20231024	7750	-22.06	20230222	5870	2.90	20231024	1.15	N	122990	500	140 억	1028852	N	N	42	N	N
176	20231101	100706	57	100.00	KOSDAQ	반도체	N	N	N	N		N	6020	-10	5	-0.17	26829550	4444	17.79	6030	6060	6020	7830	4230	6030	6037.25	3.65	1121	6230	6130	6050	5950	5870	6090	5910	141	1800	500	4220	10	1	28186941	1697	-11.49	0.49	12	0.02	-524.00	12387.00	7750	20230222	-22.32	5870	20231024	2.56	7750	-22.32	20230222	5870	2.56	20231024	7750	-22.32	20230222	5870	2.56	20231024	1.15	N	122990	500	140 억	1028852	N	N	42	N	N
177	20231101	090705	57	100.00	KOSDAQ	반도체	N	N	N	N		N	6030	0	3	0.00	2609380	432	1.73	6030	6050	6030	7830	4230	6030	6040.23	3.65	31	6230	6130	6050	5950	5870	6090	5910	141	1800	500	4220	10	1	28186941	1700	-11.51	0.49	12	0.00	-524.00	12387.00	7750	20230222	-22.19	5870	20231024	2.73	7750	-22.19	20230222	5870	2.73	20231024	7750	-22.19	20230222	5870	2.73	20231024	1.15	N	122990	500	140 억	1028852	N	N	42	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History