KissMeData/033160/price/prices-20231101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	100	2	0.83	673778080	55790	77.84	11980	12180	11950	15570	8390	11980	12077.03	2.62	12079	12340	12160	12070	11890	11800	12115	11845	110	3590	500	8860	10	1	22066331	2666	-22.75	0.66	12	0.25	-531.00	18253.00	18420	20230412	-34.42	10350	20221208	16.71	18420	-34.42	20230412	10710	12.79	20231031	18420	-34.42	20230412	10350	16.71	20221208	5.00	N	033160	500	110 억	579233	N	N	0	N	N
3	20231130	150429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	80	2	0.67	619150200	51266	71.52	11980	12180	11950	15570	8390	11980	12077.21	2.62	11111	12340	12160	12070	11890	11800	12115	11845	110	3590	500	8860	10	1	22066331	2661	-22.71	0.66	12	0.23	-531.00	18253.00	18420	20230412	-34.53	10350	20221208	16.52	18420	-34.53	20230412	10710	12.61	20231031	18420	-34.53	20230412	10350	16.52	20221208	5.00	N	033160	500	110 억	579233	N	N	0	N	N
4	20231130	140427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	60	2	0.50	548747510	45425	63.37	11980	12180	11950	15570	8390	11980	12080.30	2.62	10497	12340	12160	12070	11890	11800	12115	11845	110	3590	500	8860	10	1	22066331	2657	-22.67	0.66	12	0.21	-531.00	18253.00	18420	20230412	-34.64	10350	20221208	16.33	18420	-34.64	20230412	10710	12.42	20231031	18420	-34.64	20230412	10350	16.33	20221208	5.00	N	033160	500	110 억	579233	N	N	0	N	N
5	20231130	130425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	70	2	0.58	512508400	42415	59.18	11980	12180	11950	15570	8390	11980	12083.19	2.62	10537	12340	12160	12070	11890	11800	12115	11845	110	3590	500	8860	10	1	22066331	2659	-22.69	0.66	12	0.19	-531.00	18253.00	18420	20230412	-34.58	10350	20221208	16.43	18420	-34.58	20230412	10710	12.51	20231031	18420	-34.58	20230412	10350	16.43	20221208	5.00	N	033160	500	110 억	579233	N	N	0	N	N
6	20231130	120433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	80	2	0.67	479637360	39682	55.36	11980	12180	11950	15570	8390	11980	12087.03	2.62	10466	12340	12160	12070	11890	11800	12115	11845	110	3590	500	8860	10	1	22066331	2661	-22.71	0.66	12	0.18	-531.00	18253.00	18420	20230412	-34.53	10350	20221208	16.52	18420	-34.53	20230412	10710	12.61	20231031	18420	-34.53	20230412	10350	16.52	20221208	5.00	N	033160	500	110 억	579233	N	N	0	N	N
7	20231130	110429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12110	130	2	1.09	409136820	33835	47.20	11980	12180	11950	15570	8390	11980	12092.12	2.62	10220	12340	12160	12070	11890	11800	12115	11845	110	3590	500	8860	10	1	22066331	2672	-22.81	0.66	12	0.15	-531.00	18253.00	18420	20230412	-34.26	10350	20221208	17.00	18420	-34.26	20230412	10710	13.07	20231031	18420	-34.26	20230412	10350	17.00	20221208	5.00	N	033160	500	110 억	579233	N	N	0	N	N
8	20231130	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12160	180	2	1.50	273658580	22668	31.63	11980	12180	11950	15570	8390	11980	12072.46	2.62	7321	12340	12160	12070	11890	11800	12115	11845	110	3590	500	8860	10	1	22066331	2683	-22.90	0.67	12	0.10	-531.00	18253.00	18420	20230412	-33.98	10350	20221208	17.49	18420	-33.98	20230412	10710	13.54	20231031	18420	-33.98	20230412	10350	17.49	20221208	5.00	N	033160	500	110 억	579233	N	N	0	N	N
9	20231130	090427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	50	2	0.42	14453960	1206	1.68	11980	12040	11950	15570	8390	11980	11985.04	2.62	678	12340	12160	12070	11890	11800	12115	11845	110	3590	500	8860	10	1	22066331	2655	-22.66	0.66	12	0.01	-531.00	18253.00	18420	20230412	-34.69	10350	20221208	16.23	18420	-34.69	20230412	10710	12.32	20231031	18420	-34.69	20230412	10350	16.23	20221208	5.00	N	033160	500	110 억	579233	N	N	0	N	N
10	20231129	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11980	-140	5	-1.16	861909340	71391	84.34	12070	12250	11980	15750	8490	12120	12073.49	2.65	-5118	12393	12256	12103	11966	11813	12265	11975	110	3630	500	8960	10	1	22066331	2644	-22.56	0.66	12	0.32	-531.00	18253.00	18420	20230412	-34.96	10350	20221208	15.75	18420	-34.96	20230412	10710	11.86	20231031	18420	-34.96	20230412	10350	15.75	20221208	5.07	N	033160	500	110 억	584753	N	N	0	N	N
11	20231129	150428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11990	-130	5	-1.07	782479300	64766	76.52	12070	12250	11990	15750	8490	12120	12081.64	2.65	-4507	12393	12256	12103	11966	11813	12265	11975	110	3630	500	8960	10	1	22066331	2646	-22.58	0.66	12	0.29	-531.00	18253.00	18420	20230412	-34.91	10350	20221208	15.85	18420	-34.91	20230412	10710	11.95	20231031	18420	-34.91	20230412	10350	15.85	20221208	5.07	N	033160	500	110 억	584753	N	N	0	N	N
12	20231129	140426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	-40	5	-0.33	632171470	52273	61.76	12070	12250	12000	15750	8490	12120	12093.65	2.65	-3389	12393	12256	12103	11966	11813	12265	11975	110	3630	500	8960	10	1	22066331	2666	-22.75	0.66	12	0.24	-531.00	18253.00	18420	20230412	-34.42	10350	20221208	16.71	18420	-34.42	20230412	10710	12.79	20231031	18420	-34.42	20230412	10350	16.71	20221208	5.07	N	033160	500	110 억	584753	N	N	0	N	N
13	20231129	130428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12070	-50	5	-0.41	486997520	40260	47.56	12070	12250	12000	15750	8490	12120	12096.31	2.65	-10664	12393	12256	12103	11966	11813	12265	11975	110	3630	500	8960	10	1	22066331	2663	-22.73	0.66	12	0.18	-531.00	18253.00	18420	20230412	-34.47	10350	20221208	16.62	18420	-34.47	20230412	10710	12.70	20231031	18420	-34.47	20230412	10350	16.62	20221208	5.07	N	033160	500	110 억	584753	N	N	0	N	N
14	20231129	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	-90	5	-0.74	433684890	35837	42.34	12070	12250	12000	15750	8490	12120	12101.60	2.65	-9055	12393	12256	12103	11966	11813	12265	11975	110	3630	500	8960	10	1	22066331	2655	-22.66	0.66	12	0.16	-531.00	18253.00	18420	20230412	-34.69	10350	20221208	16.23	18420	-34.69	20230412	10710	12.32	20231031	18420	-34.69	20230412	10350	16.23	20221208	5.07	N	033160	500	110 억	584753	N	N	0	N	N
15	20231129	110427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12120	0	3	0.00	259792240	21414	25.30	12070	12250	12060	15750	8490	12120	12131.89	2.65	-8192	12393	12256	12103	11966	11813	12265	11975	110	3630	500	8960	10	1	22066331	2674	-22.82	0.66	12	0.10	-531.00	18253.00	18420	20230412	-34.20	10350	20221208	17.10	18420	-34.20	20230412	10710	13.17	20231031	18420	-34.20	20230412	10350	17.10	20221208	5.07	N	033160	500	110 억	584753	N	N	0	N	N
16	20231129	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12090	-30	5	-0.25	186999760	15402	18.20	12070	12250	12060	15750	8490	12120	12141.26	2.65	-7222	12393	12256	12103	11966	11813	12265	11975	110	3630	500	8960	10	1	22066331	2668	-22.77	0.66	12	0.07	-531.00	18253.00	18420	20230412	-34.36	10350	20221208	16.81	18420	-34.36	20230412	10710	12.89	20231031	18420	-34.36	20230412	10350	16.81	20221208	5.07	N	033160	500	110 억	584753	N	N	0	N	N
17	20231129	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	30	2	0.25	14334470	1180	1.39	12070	12230	12070	15750	8490	12120	12147.86	2.65	162	12393	12256	12103	11966	11813	12265	11975	110	3630	500	8960	10	1	22066331	2681	-22.88	0.67	12	0.01	-531.00	18253.00	18420	20230412	-34.04	10350	20221208	17.39	18420	-34.04	20230412	10710	13.45	20231031	18420	-34.04	20230412	10350	17.39	20221208	5.07	N	033160	500	110 억	584753	N	N	0	N	N
18	20231128	160426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12120	-20	5	-0.16	1023273300	84527	86.71	12120	12240	11950	15780	8500	12140	12105.87	2.66	-3024	12420	12280	12080	11940	11740	12350	12010	110	3640	500	8980	10	1	22066331	2674	-22.82	0.66	12	0.38	-531.00	18253.00	18420	20230412	-34.20	10350	20221208	17.10	18420	-34.20	20230412	10710	13.17	20231031	18420	-34.20	20230412	10350	17.10	20221208	5.11	N	033160	500	110 억	587767	N	N	0	N	N
19	20231128	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12140	0	3	0.00	927843830	76660	78.64	12120	12240	11950	15780	8500	12140	12103.36	2.66	-4157	12420	12280	12080	11940	11740	12350	12010	110	3640	500	8980	10	1	22066331	2679	-22.86	0.67	12	0.35	-531.00	18253.00	18420	20230412	-34.09	10350	20221208	17.29	18420	-34.09	20230412	10710	13.35	20231031	18420	-34.09	20230412	10350	17.29	20221208	5.11	N	033160	500	110 억	587767	N	N	0	N	N
20	20231128	140424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	40	2	0.33	847359090	70036	71.84	12120	12240	11950	15780	8500	12140	12098.91	2.66	-4545	12420	12280	12080	11940	11740	12350	12010	110	3640	500	8980	10	1	22066331	2688	-22.94	0.67	12	0.32	-531.00	18253.00	18420	20230412	-33.88	10350	20221208	17.68	18420	-33.88	20230412	10710	13.73	20231031	18420	-33.88	20230412	10350	17.68	20221208	5.11	N	033160	500	110 억	587767	N	N	0	N	N
21	20231128	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	10	2	0.08	773548240	63969	65.62	12120	12240	11950	15780	8500	12140	12092.55	2.66	-6473	12420	12280	12080	11940	11740	12350	12010	110	3640	500	8980	10	1	22066331	2681	-22.88	0.67	12	0.29	-531.00	18253.00	18420	20230412	-34.04	10350	20221208	17.39	18420	-34.04	20230412	10710	13.45	20231031	18420	-34.04	20230412	10350	17.39	20221208	5.11	N	033160	500	110 억	587767	N	N	0	N	N
22	20231128	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	10	2	0.08	580613700	48118	49.36	12120	12240	11950	15780	8500	12140	12066.46	2.66	-5227	12420	12280	12080	11940	11740	12350	12010	110	3640	500	8980	10	1	22066331	2681	-22.88	0.67	12	0.22	-531.00	18253.00	18420	20230412	-34.04	10350	20221208	17.39	18420	-34.04	20230412	10710	13.45	20231031	18420	-34.04	20230412	10350	17.39	20221208	5.11	N	033160	500	110 억	587767	N	N	0	N	N
23	20231128	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12140	0	3	0.00	450625150	37408	38.37	12120	12240	11950	15780	8500	12140	12046.22	2.66	-5760	12420	12280	12080	11940	11740	12350	12010	110	3640	500	8980	10	1	22066331	2679	-22.86	0.67	12	0.17	-531.00	18253.00	18420	20230412	-34.09	10350	20221208	17.29	18420	-34.09	20230412	10710	13.35	20231031	18420	-34.09	20230412	10350	17.29	20221208	5.11	N	033160	500	110 억	587767	N	N	0	N	N
24	20231128	100424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11990	-150	5	-1.24	347038730	28796	29.54	12120	12240	11950	15780	8500	12140	12051.63	2.66	-7054	12420	12280	12080	11940	11740	12350	12010	110	3640	500	8980	10	1	22066331	2646	-22.58	0.66	12	0.13	-531.00	18253.00	18420	20230412	-34.91	10350	20221208	15.85	18420	-34.91	20230412	10710	11.95	20231031	18420	-34.91	20230412	10350	15.85	20221208	5.11	N	033160	500	110 억	587767	N	N	0	N	N
25	20231128	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	10	2	0.08	79424710	6590	6.76	12120	12150	11980	15780	8500	12140	12052.31	2.66	-956	12420	12280	12080	11940	11740	12350	12010	110	3640	500	8980	10	1	22066331	2681	-22.88	0.67	12	0.03	-531.00	18253.00	18420	20230412	-34.04	10350	20221208	17.39	18420	-34.04	20230412	10710	13.45	20231031	18420	-34.04	20230412	10350	17.39	20221208	5.11	N	033160	500	110 억	587767	N	N	0	N	N
26	20231127	160424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12140	200	2	1.68	1099377540	90805	174.19	12000	12220	11880	15520	8360	11940	12106.79	2.58	18578	12200	12070	11980	11850	11760	12050	11830	110	3580	500	8830	10	1	22066331	2679	-22.86	0.67	12	0.41	-531.00	18253.00	18420	20230412	-34.09	10350	20221208	17.29	18420	-34.09	20230412	10710	13.35	20231031	18420	-34.09	20230412	10350	17.29	20221208	5.06	N	033160	500	110 억	568775	N	N	0	N	N
27	20231127	150422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12160	220	2	1.84	999327870	82574	158.40	12000	12220	11880	15520	8360	11940	12102.21	2.58	18853	12200	12070	11980	11850	11760	12050	11830	110	3580	500	8830	10	1	22066331	2683	-22.90	0.67	12	0.37	-531.00	18253.00	18420	20230412	-33.98	10350	20221208	17.49	18420	-33.98	20230412	10710	13.54	20231031	18420	-33.98	20230412	10350	17.49	20221208	5.06	N	033160	500	110 억	568775	N	N	0	N	N
28	20231127	140426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12120	180	2	1.51	852215300	70388	135.02	12000	12220	11880	15520	8360	11940	12107.39	2.58	18763	12200	12070	11980	11850	11760	12050	11830	110	3580	500	8830	10	1	22066331	2674	-22.82	0.66	12	0.32	-531.00	18253.00	18420	20230412	-34.20	10350	20221208	17.10	18420	-34.20	20230412	10710	13.17	20231031	18420	-34.20	20230412	10350	17.10	20221208	5.06	N	033160	500	110 억	568775	N	N	0	N	N
29	20231127	130424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	140	2	1.17	739743600	61105	117.22	12000	12220	11880	15520	8360	11940	12106.11	2.58	16540	12200	12070	11980	11850	11760	12050	11830	110	3580	500	8830	10	1	22066331	2666	-22.75	0.66	12	0.28	-531.00	18253.00	18420	20230412	-34.42	10350	20221208	16.71	18420	-34.42	20230412	10710	12.79	20231031	18420	-34.42	20230412	10350	16.71	20221208	5.06	N	033160	500	110 억	568775	N	N	0	N	N
30	20231127	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	250	2	2.09	651431290	53807	103.22	12000	12220	11880	15520	8360	11940	12106.81	2.58	18583	12200	12070	11980	11850	11760	12050	11830	110	3580	500	8830	10	1	22066331	2690	-22.96	0.67	12	0.24	-531.00	18253.00	18420	20230412	-33.82	10350	20221208	17.78	18420	-33.82	20230412	10710	13.82	20231031	18420	-33.82	20230412	10350	17.78	20221208	5.06	N	033160	500	110 억	568775	N	N	0	N	N
31	20231127	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	250	2	2.09	431667690	35754	68.59	12000	12200	11880	15520	8360	11940	12073.27	2.58	9930	12200	12070	11980	11850	11760	12050	11830	110	3580	500	8830	10	1	22066331	2690	-22.96	0.67	12	0.16	-531.00	18253.00	18420	20230412	-33.82	10350	20221208	17.78	18420	-33.82	20230412	10710	13.82	20231031	18420	-33.82	20230412	10350	17.78	20221208	5.06	N	033160	500	110 억	568775	N	N	0	N	N
32	20231127	100418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12120	180	2	1.51	287132920	23861	45.77	12000	12120	11880	15520	8360	11940	12033.57	2.58	7895	12200	12070	11980	11850	11760	12050	11830	110	3580	500	8830	10	1	22066331	2674	-22.82	0.66	12	0.11	-531.00	18253.00	18420	20230412	-34.20	10350	20221208	17.10	18420	-34.20	20230412	10710	13.17	20231031	18420	-34.20	20230412	10350	17.10	20221208	5.06	N	033160	500	110 억	568775	N	N	0	N	N
33	20231127	090419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11980	40	2	0.34	11026170	920	1.76	12000	12010	11950	15520	8360	11940	11984.97	2.58	-324	12200	12070	11980	11850	11760	12050	11830	110	3580	500	8830	10	1	22066331	2644	-22.56	0.66	12	0.00	-531.00	18253.00	18420	20230412	-34.96	10350	20221208	15.75	18420	-34.96	20230412	10710	11.86	20231031	18420	-34.96	20230412	10350	15.75	20221208	5.06	N	033160	500	110 억	568775	N	N	0	N	N
34	20231124	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11940	-30	5	-0.25	608496240	50801	73.35	11940	12110	11890	15560	8380	11970	11978.56	2.54	7188	12423	12196	12083	11856	11743	12140	11800	110	3590	500	8850	10	1	22066331	2635	-22.49	0.65	12	0.23	-531.00	18253.00	18420	20230412	-35.18	10350	20221208	15.36	18420	-35.18	20230412	10710	11.48	20231031	18420	-35.18	20230412	10350	15.36	20221208	5.08	N	033160	500	110 억	561587	N	N	1	N	N
35	20231124	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11970	0	3	0.00	572600210	47797	69.01	11940	12110	11890	15560	8380	11970	11979.85	2.54	6900	12423	12196	12083	11856	11743	12140	11800	110	3590	500	8850	10	1	22066331	2641	-22.54	0.66	12	0.22	-531.00	18253.00	18420	20230412	-35.02	10350	20221208	15.65	18420	-35.02	20230412	10710	11.76	20231031	18420	-35.02	20230412	10350	15.65	20221208	5.08	N	033160	500	110 억	561587	N	N	1	N	N
36	20231124	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11960	-10	5	-0.08	503191580	41993	60.63	11940	12110	11890	15560	8380	11970	11982.76	2.54	6070	12423	12196	12083	11856	11743	12140	11800	110	3590	500	8850	10	1	22066331	2639	-22.52	0.66	12	0.19	-531.00	18253.00	18420	20230412	-35.07	10350	20221208	15.56	18420	-35.07	20230412	10710	11.67	20231031	18420	-35.07	20230412	10350	15.56	20221208	5.08	N	033160	500	110 억	561587	N	N	1	N	N
37	20231124	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	60	2	0.50	464338180	38745	55.94	11940	12110	11890	15560	8380	11970	11984.49	2.54	6832	12423	12196	12083	11856	11743	12140	11800	110	3590	500	8850	10	1	22066331	2655	-22.66	0.66	12	0.18	-531.00	18253.00	18420	20230412	-34.69	10350	20221208	16.23	18420	-34.69	20230412	10710	12.32	20231031	18420	-34.69	20230412	10350	16.23	20221208	5.08	N	033160	500	110 억	561587	N	N	1	N	N
38	20231124	120422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11990	20	2	0.17	429271800	35818	51.71	11940	12110	11890	15560	8380	11970	11984.83	2.54	7011	12423	12196	12083	11856	11743	12140	11800	110	3590	500	8850	10	1	22066331	2646	-22.58	0.66	12	0.16	-531.00	18253.00	18420	20230412	-34.91	10350	20221208	15.85	18420	-34.91	20230412	10710	11.95	20231031	18420	-34.91	20230412	10350	15.85	20221208	5.08	N	033160	500	110 억	561587	N	N	1	N	N
39	20231124	110420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12020	50	2	0.42	269830240	22476	32.45	11940	12110	11890	15560	8380	11970	12005.34	2.54	4585	12423	12196	12083	11856	11743	12140	11800	110	3590	500	8850	10	1	22066331	2652	-22.64	0.66	12	0.10	-531.00	18253.00	18420	20230412	-34.74	10350	20221208	16.14	18420	-34.74	20230412	10710	12.23	20231031	18420	-34.74	20230412	10350	16.14	20221208	5.08	N	033160	500	110 억	561587	N	N	1	N	N
40	20231124	100418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	90	2	0.75	182931450	15235	22.00	11940	12110	11890	15560	8380	11970	12007.44	2.54	2426	12423	12196	12083	11856	11743	12140	11800	110	3590	500	8850	10	1	22066331	2661	-22.71	0.66	12	0.07	-531.00	18253.00	18420	20230412	-34.53	10350	20221208	16.52	18420	-34.53	20230412	10710	12.61	20231031	18420	-34.53	20230412	10350	16.52	20221208	5.08	N	033160	500	110 억	561587	N	N	1	N	N
41	20231124	090418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11940	-30	5	-0.25	21743700	1818	2.62	11940	12020	11940	15560	8380	11970	11959.95	2.54	147	12423	12196	12083	11856	11743	12140	11800	110	3590	500	8850	10	1	22066331	2635	-22.49	0.65	12	0.01	-531.00	18253.00	18420	20230412	-35.18	10350	20221208	15.36	18420	-35.18	20230412	10710	11.48	20231031	18420	-35.18	20230412	10350	15.36	20221208	5.08	N	033160	500	110 억	561587	N	N	1	N	N
42	20231123	160413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11970	-300	5	-2.44	833406870	68798	110.82	12270	12310	11970	15950	8590	12270	12114.13	2.66	-25064	12403	12336	12213	12146	12023	12370	12180	110	3680	500	9070	10	1	22066331	2641	-22.54	0.66	12	0.31	-531.00	18253.00	18420	20230412	-35.02	10350	20221208	15.65	18420	-35.02	20230412	10710	11.76	20231031	18420	-35.02	20230412	10350	15.65	20221208	5.04	N	033160	500	110 억	586647	N	N	1	N	N
43	20231123	150427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12010	-260	5	-2.12	738762510	60902	98.10	12270	12310	11990	15950	8590	12270	12130.35	2.66	-24146	12403	12336	12213	12146	12023	12370	12180	110	3680	500	9070	10	1	22066331	2650	-22.62	0.66	12	0.28	-531.00	18253.00	18420	20230412	-34.80	10350	20221208	16.04	18420	-34.80	20230412	10710	12.14	20231031	18420	-34.80	20230412	10350	16.04	20221208	5.04	N	033160	500	110 억	586647	N	N	0	N	N
44	20231123	140422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	-240	5	-1.96	567625330	46674	75.18	12270	12310	12030	15950	8590	12270	12161.49	2.66	-15052	12403	12336	12213	12146	12023	12370	12180	110	3680	500	9070	10	1	22066331	2655	-22.66	0.66	12	0.21	-531.00	18253.00	18420	20230412	-34.69	10350	20221208	16.23	18420	-34.69	20230412	10710	12.32	20231031	18420	-34.69	20230412	10350	16.23	20221208	5.04	N	033160	500	110 억	586647	N	N	0	N	N
45	20231123	130424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12120	-150	5	-1.22	384057440	31482	50.71	12270	12310	12120	15950	8590	12270	12199.27	2.66	-7415	12403	12336	12213	12146	12023	12370	12180	110	3680	500	9070	10	1	22066331	2674	-22.82	0.66	12	0.14	-531.00	18253.00	18420	20230412	-34.20	10350	20221208	17.10	18420	-34.20	20230412	10710	13.17	20231031	18420	-34.20	20230412	10350	17.10	20221208	5.04	N	033160	500	110 억	586647	N	N	0	N	N
46	20231123	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-90	5	-0.73	304703820	24949	40.19	12270	12310	12140	15950	8590	12270	12213.07	2.66	-3941	12403	12336	12213	12146	12023	12370	12180	110	3680	500	9070	10	1	22066331	2688	-22.94	0.67	12	0.11	-531.00	18253.00	18420	20230412	-33.88	10350	20221208	17.68	18420	-33.88	20230412	10710	13.73	20231031	18420	-33.88	20230412	10350	17.68	20221208	5.04	N	033160	500	110 억	586647	N	N	0	N	N
47	20231123	110427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-40	5	-0.33	241075220	19728	31.78	12270	12310	12140	15950	8590	12270	12219.95	2.66	-3472	12403	12336	12213	12146	12023	12370	12180	110	3680	500	9070	10	1	22066331	2699	-23.03	0.67	12	0.09	-531.00	18253.00	18420	20230412	-33.60	10350	20221208	18.16	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10350	18.16	20221208	5.04	N	033160	500	110 억	586647	N	N	0	N	N
48	20231123	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	-60	5	-0.49	175633930	14365	23.14	12270	12310	12140	15950	8590	12270	12226.52	2.66	-4144	12403	12336	12213	12146	12023	12370	12180	110	3680	500	9070	10	1	22066331	2694	-22.99	0.67	12	0.07	-531.00	18253.00	18420	20230412	-33.71	10350	20221208	17.97	18420	-33.71	20230412	10710	14.01	20231031	18420	-33.71	20230412	10350	17.97	20221208	5.04	N	033160	500	110 억	586647	N	N	0	N	N
49	20231123	090416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-50	5	-0.41	35855160	2927	4.71	12270	12310	12210	15950	8590	12270	12249.80	2.66	-1786	12403	12336	12213	12146	12023	12370	12180	110	3680	500	9070	10	1	22066331	2697	-23.01	0.67	12	0.01	-531.00	18253.00	18420	20230412	-33.66	10350	20221208	18.07	18420	-33.66	20230412	10710	14.10	20231031	18420	-33.66	20230412	10350	18.07	20221208	5.04	N	033160	500	110 억	586647	N	N	0	N	N
50	20231122	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	80	2	0.66	757392450	62053	105.28	12170	12280	12090	15840	8540	12190	12205.54	2.56	20062	12470	12330	12250	12110	12030	12290	12070	110	3650	500	9020	10	1	22066331	2708	-23.11	0.67	12	0.28	-531.00	18253.00	18420	20230412	-33.39	10350	20221208	18.55	18420	-33.39	20230412	10710	14.57	20231031	18420	-33.39	20230412	10350	18.55	20221208	5.03	N	033160	500	110 억	565850	N	N	0	N	N
51	20231122	150414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	60	2	0.49	693728780	56861	96.47	12170	12280	12090	15840	8540	12190	12200.43	2.56	19007	12470	12330	12250	12110	12030	12290	12070	110	3650	500	9020	10	1	22066331	2703	-23.07	0.67	12	0.26	-531.00	18253.00	18420	20230412	-33.50	10350	20221208	18.36	18420	-33.50	20230412	10710	14.38	20231031	18420	-33.50	20230412	10350	18.36	20221208	5.03	N	033160	500	110 억	565850	N	N	0	N	N
52	20231122	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	40	2	0.33	477619670	39207	66.52	12170	12270	12090	15840	8540	12190	12182.00	2.56	9983	12470	12330	12250	12110	12030	12290	12070	110	3650	500	9020	10	1	22066331	2699	-23.03	0.67	12	0.18	-531.00	18253.00	18420	20230412	-33.60	10350	20221208	18.16	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10350	18.16	20221208	5.03	N	033160	500	110 억	565850	N	N	0	N	N
53	20231122	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-10	5	-0.08	348715140	28658	48.62	12170	12260	12090	15840	8540	12190	12168.16	2.56	2929	12470	12330	12250	12110	12030	12290	12070	110	3650	500	9020	10	1	22066331	2688	-22.94	0.67	12	0.13	-531.00	18253.00	18420	20230412	-33.88	10350	20221208	17.68	18420	-33.88	20230412	10710	13.73	20231031	18420	-33.88	20230412	10350	17.68	20221208	5.03	N	033160	500	110 억	565850	N	N	0	N	N
54	20231122	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	10	2	0.08	330589190	27170	46.10	12170	12260	12090	15840	8540	12190	12167.43	2.56	2576	12470	12330	12250	12110	12030	12290	12070	110	3650	500	9020	10	1	22066331	2692	-22.98	0.67	12	0.12	-531.00	18253.00	18420	20230412	-33.77	10350	20221208	17.87	18420	-33.77	20230412	10710	13.91	20231031	18420	-33.77	20230412	10350	17.87	20221208	5.03	N	033160	500	110 억	565850	N	N	0	N	N
55	20231122	110439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-10	5	-0.08	244163930	20067	34.05	12170	12260	12090	15840	8540	12190	12167.44	2.56	3199	12470	12330	12250	12110	12030	12290	12070	110	3650	500	9020	10	1	22066331	2688	-22.94	0.67	12	0.09	-531.00	18253.00	18420	20230412	-33.88	10350	20221208	17.68	18420	-33.88	20230412	10710	13.73	20231031	18420	-33.88	20230412	10350	17.68	20221208	5.03	N	033160	500	110 억	565850	N	N	0	N	N
56	20231122	100429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	0	3	0.00	192260010	15797	26.80	12170	12260	12090	15840	8540	12190	12170.67	2.56	3407	12470	12330	12250	12110	12030	12290	12070	110	3650	500	9020	10	1	22066331	2690	-22.96	0.67	12	0.07	-531.00	18253.00	18420	20230412	-33.82	10350	20221208	17.78	18420	-33.82	20230412	10710	13.82	20231031	18420	-33.82	20230412	10350	17.78	20221208	5.03	N	033160	500	110 억	565850	N	N	0	N	N
57	20231122	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12140	-50	5	-0.41	6771260	558	0.95	12170	12170	12090	15840	8540	12190	12134.87	2.56	-309	12470	12330	12250	12110	12030	12290	12070	110	3650	500	9020	10	1	22066331	2679	-22.86	0.67	12	0.00	-531.00	18253.00	18420	20230412	-34.09	10350	20221208	17.29	18420	-34.09	20230412	10710	13.35	20231031	18420	-34.09	20230412	10350	17.29	20221208	5.03	N	033160	500	110 억	565850	N	N	0	N	N
58	20231121	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-90	5	-0.73	720853780	58860	102.44	12340	12390	12170	15960	8600	12280	12247.56	2.61	-10103	12513	12396	12233	12116	11953	12455	12175	110	3680	500	9080	10	1	22066331	2690	-22.96	0.67	12	0.27	-531.00	18253.00	18420	20230412	-33.82	10350	20221208	17.78	18420	-33.82	20230412	10710	13.82	20231031	18420	-33.82	20230412	10350	17.78	20221208	5.03	N	033160	500	110 억	575950	N	N	0	N	N
59	20231121	150411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-60	5	-0.49	678385510	55379	96.38	12340	12390	12170	15960	8600	12280	12249.87	2.61	-10454	12513	12396	12233	12116	11953	12455	12175	110	3680	500	9080	10	1	22066331	2697	-23.01	0.67	12	0.25	-531.00	18253.00	18420	20230412	-33.66	10350	20221208	18.07	18420	-33.66	20230412	10710	14.10	20231031	18420	-33.66	20230412	10350	18.07	20221208	5.03	N	033160	500	110 억	575950	N	N	0	N	N
60	20231121	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	-70	5	-0.57	542049160	44208	76.94	12340	12390	12170	15960	8600	12280	12261.34	2.61	-7219	12513	12396	12233	12116	11953	12455	12175	110	3680	500	9080	10	1	22066331	2694	-22.99	0.67	12	0.20	-531.00	18253.00	18420	20230412	-33.71	10350	20221208	17.97	18420	-33.71	20230412	10710	14.01	20231031	18420	-33.71	20230412	10350	17.97	20221208	5.03	N	033160	500	110 억	575950	N	N	0	N	N
61	20231121	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-30	5	-0.24	427157610	34803	60.57	12340	12390	12170	15960	8600	12280	12273.59	2.61	-1669	12513	12396	12233	12116	11953	12455	12175	110	3680	500	9080	10	1	22066331	2703	-23.07	0.67	12	0.16	-531.00	18253.00	18420	20230412	-33.50	10350	20221208	18.36	18420	-33.50	20230412	10710	14.38	20231031	18420	-33.50	20230412	10350	18.36	20221208	5.03	N	033160	500	110 억	575950	N	N	0	N	N
62	20231121	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-30	5	-0.24	371749950	30274	52.69	12340	12390	12170	15960	8600	12280	12279.51	2.61	-1580	12513	12396	12233	12116	11953	12455	12175	110	3680	500	9080	10	1	22066331	2703	-23.07	0.67	12	0.14	-531.00	18253.00	18420	20230412	-33.50	10350	20221208	18.36	18420	-33.50	20230412	10710	14.38	20231031	18420	-33.50	20230412	10350	18.36	20221208	5.03	N	033160	500	110 억	575950	N	N	0	N	N
63	20231121	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12290	10	2	0.08	272404410	22168	38.58	12340	12390	12170	15960	8600	12280	12288.18	2.61	-1024	12513	12396	12233	12116	11953	12455	12175	110	3680	500	9080	10	1	22066331	2712	-23.15	0.67	12	0.10	-531.00	18253.00	18420	20230412	-33.28	10350	20221208	18.74	18420	-33.28	20230412	10710	14.75	20231031	18420	-33.28	20230412	10350	18.74	20221208	5.03	N	033160	500	110 억	575950	N	N	0	N	N
64	20231121	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	-10	5	-0.08	188739210	15351	26.72	12340	12390	12170	15960	8600	12280	12294.91	2.61	-536	12513	12396	12233	12116	11953	12455	12175	110	3680	500	9080	10	1	22066331	2708	-23.11	0.67	12	0.07	-531.00	18253.00	18420	20230412	-33.39	10350	20221208	18.55	18420	-33.39	20230412	10710	14.57	20231031	18420	-33.39	20230412	10350	18.55	20221208	5.03	N	033160	500	110 억	575950	N	N	0	N	N
65	20231121	090400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	60	2	0.49	31944390	2586	4.50	12340	12390	12340	15960	8600	12280	12352.82	2.61	-1029	12513	12396	12233	12116	11953	12455	12175	110	3680	500	9080	10	1	22066331	2723	-23.24	0.68	12	0.01	-531.00	18253.00	18420	20230412	-33.01	10350	20221208	19.23	18420	-33.01	20230412	10710	15.22	20231031	18420	-33.01	20230412	10350	19.23	20221208	5.03	N	033160	500	110 억	575950	N	N	0	N	N
66	20231120	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12280	180	2	1.49	703353100	57395	123.79	12110	12350	12070	15730	8470	12100	12254.60	2.54	16488	12560	12330	12210	11980	11860	12270	11920	110	3630	500	8950	10	1	22066331	2710	-23.13	0.67	12	0.26	-531.00	18253.00	18420	20230412	-33.33	10350	20221208	18.65	18420	-33.33	20230412	10710	14.66	20231031	18420	-33.33	20230412	10350	18.65	20221208	5.02	N	033160	500	110 억	559462	N	N	0	N	N
67	20231120	150404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	110	2	0.91	674028600	55002	118.63	12110	12350	12070	15730	8470	12100	12254.62	2.54	16377	12560	12330	12210	11980	11860	12270	11920	110	3630	500	8950	10	1	22066331	2694	-22.99	0.67	12	0.25	-531.00	18253.00	18420	20230412	-33.71	10350	20221208	17.97	18420	-33.71	20230412	10710	14.01	20231031	18420	-33.71	20230412	10350	17.97	20221208	5.02	N	033160	500	110 억	559462	N	N	0	N	N
68	20231120	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12280	180	2	1.49	565400050	46109	99.45	12110	12350	12070	15730	8470	12100	12262.25	2.54	16292	12560	12330	12210	11980	11860	12270	11920	110	3630	500	8950	10	1	22066331	2710	-23.13	0.67	12	0.21	-531.00	18253.00	18420	20230412	-33.33	10350	20221208	18.65	18420	-33.33	20230412	10710	14.66	20231031	18420	-33.33	20230412	10350	18.65	20221208	5.02	N	033160	500	110 억	559462	N	N	0	N	N
69	20231120	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	150	2	1.24	506324680	41287	89.05	12110	12350	12070	15730	8470	12100	12263.54	2.54	14751	12560	12330	12210	11980	11860	12270	11920	110	3630	500	8950	10	1	22066331	2703	-23.07	0.67	12	0.19	-531.00	18253.00	18420	20230412	-33.50	10350	20221208	18.36	18420	-33.50	20230412	10710	14.38	20231031	18420	-33.50	20230412	10350	18.36	20221208	5.02	N	033160	500	110 억	559462	N	N	0	N	N
70	20231120	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	210	2	1.74	470921750	38399	82.82	12110	12350	12070	15730	8470	12100	12263.91	2.54	14570	12560	12330	12210	11980	11860	12270	11920	110	3630	500	8950	10	1	22066331	2716	-23.18	0.67	12	0.17	-531.00	18253.00	18420	20230412	-33.17	10350	20221208	18.94	18420	-33.17	20230412	10710	14.94	20231031	18420	-33.17	20230412	10350	18.94	20221208	5.02	N	033160	500	110 억	559462	N	N	0	N	N
71	20231120	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	230	2	1.90	407782850	33273	71.76	12110	12340	12070	15730	8470	12100	12255.67	2.54	14341	12560	12330	12210	11980	11860	12270	11920	110	3630	500	8950	10	1	22066331	2721	-23.22	0.68	12	0.15	-531.00	18253.00	18420	20230412	-33.06	10350	20221208	19.13	18420	-33.06	20230412	10710	15.13	20231031	18420	-33.06	20230412	10350	19.13	20221208	5.02	N	033160	500	110 억	559462	N	N	0	N	N
72	20231120	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	210	2	1.74	241655570	19762	42.62	12110	12310	12070	15730	8470	12100	12228.30	2.54	8402	12560	12330	12210	11980	11860	12270	11920	110	3630	500	8950	10	1	22066331	2716	-23.18	0.67	12	0.09	-531.00	18253.00	18420	20230412	-33.17	10350	20221208	18.94	18420	-33.17	20230412	10710	14.94	20231031	18420	-33.17	20230412	10350	18.94	20221208	5.02	N	033160	500	110 억	559462	N	N	0	N	N
73	20231120	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	120	2	0.99	41361660	3408	7.35	12110	12220	12070	15730	8470	12100	12136.64	2.54	1148	12560	12330	12210	11980	11860	12270	11920	110	3630	500	8950	10	1	22066331	2697	-23.01	0.67	12	0.02	-531.00	18253.00	18420	20230412	-33.66	10350	20221208	18.07	18420	-33.66	20230412	10710	14.10	20231031	18420	-33.66	20230412	10350	18.07	20221208	5.02	N	033160	500	110 억	559462	N	N	0	N	N
74	20231117	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12100	-220	5	-1.79	564230360	46201	76.07	12440	12440	12090	16010	8630	12320	12212.52	2.60	-15286	12593	12456	12293	12156	11993	12375	12075	110	3690	500	9110	10	1	22066331	2670	-22.79	0.66	12	0.21	-531.00	18253.00	18420	20230412	-34.31	10350	20221208	16.91	18420	-34.31	20230412	10710	12.98	20231031	18420	-34.31	20230412	10350	16.91	20221208	4.99	N	033160	500	110 억	574736	N	N	0	N	N
75	20231117	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12090	-230	5	-1.87	529987840	43372	71.41	12440	12440	12090	16010	8630	12320	12219.58	2.60	-15440	12593	12456	12293	12156	11993	12375	12075	110	3690	500	9110	10	1	22066331	2668	-22.77	0.66	12	0.20	-531.00	18253.00	18420	20230412	-34.36	10350	20221208	16.81	18420	-34.36	20230412	10710	12.89	20231031	18420	-34.36	20230412	10350	16.81	20221208	4.99	N	033160	500	110 억	574736	N	N	0	N	N
76	20231117	140412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	-150	5	-1.22	473304350	38693	63.71	12440	12440	12090	16010	8630	12320	12232.30	2.60	-14685	12593	12456	12293	12156	11993	12375	12075	110	3690	500	9110	10	1	22066331	2685	-22.92	0.67	12	0.18	-531.00	18253.00	18420	20230412	-33.93	10350	20221208	17.58	18420	-33.93	20230412	10710	13.63	20231031	18420	-33.93	20230412	10350	17.58	20221208	4.99	N	033160	500	110 억	574736	N	N	0	N	N
77	20231117	130410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	-170	5	-1.38	408942720	33382	54.97	12440	12440	12130	16010	8630	12320	12250.40	2.60	-12863	12593	12456	12293	12156	11993	12375	12075	110	3690	500	9110	10	1	22066331	2681	-22.88	0.67	12	0.15	-531.00	18253.00	18420	20230412	-34.04	10350	20221208	17.39	18420	-34.04	20230412	10710	13.45	20231031	18420	-34.04	20230412	10350	17.39	20221208	4.99	N	033160	500	110 억	574736	N	N	0	N	N
78	20231117	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	-110	5	-0.89	355492930	28983	47.72	12440	12440	12160	16010	8630	12320	12265.57	2.60	-10279	12593	12456	12293	12156	11993	12375	12075	110	3690	500	9110	10	1	22066331	2694	-22.99	0.67	12	0.13	-531.00	18253.00	18420	20230412	-33.71	10350	20221208	17.97	18420	-33.71	20230412	10710	14.01	20231031	18420	-33.71	20230412	10350	17.97	20221208	4.99	N	033160	500	110 억	574736	N	N	0	N	N
79	20231117	110412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-90	5	-0.73	296360720	24133	39.74	12440	12440	12200	16010	8630	12320	12280.31	2.60	-9234	12593	12456	12293	12156	11993	12375	12075	110	3690	500	9110	10	1	22066331	2699	-23.03	0.67	12	0.11	-531.00	18253.00	18420	20230412	-33.60	10350	20221208	18.16	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10350	18.16	20221208	4.99	N	033160	500	110 억	574736	N	N	0	N	N
80	20231117	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	10	2	0.08	187818480	15270	25.14	12440	12440	12210	16010	8630	12320	12299.83	2.60	-4649	12593	12456	12293	12156	11993	12375	12075	110	3690	500	9110	10	1	22066331	2721	-23.22	0.68	12	0.07	-531.00	18253.00	18420	20230412	-33.06	10350	20221208	19.13	18420	-33.06	20230412	10710	15.13	20231031	18420	-33.06	20230412	10350	19.13	20221208	4.99	N	033160	500	110 억	574736	N	N	0	N	N
81	20231117	090412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	20	2	0.16	42552320	3458	5.69	12440	12440	12210	16010	8630	12320	12305.47	2.60	-2195	12593	12456	12293	12156	11993	12375	12075	110	3690	500	9110	10	1	22066331	2723	-23.24	0.68	12	0.02	-531.00	18253.00	18420	20230412	-33.01	10350	20221208	19.23	18420	-33.01	20230412	10710	15.22	20231031	18420	-33.01	20230412	10350	19.23	20221208	4.99	N	033160	500	110 억	574736	N	N	0	N	N
82	20231116	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	0	3	0.00	721338040	58794	50.70	12360	12430	12130	16020	8640	12330	12268.90	2.58	4399	12616	12472	12356	12212	12096	12545	12285	110	3690	500	9120	10	1	22066331	2721	-23.22	0.68	12	0.27	-531.00	18253.00	18420	20230412	-33.06	10350	20221208	19.13	18420	-33.06	20230412	10710	15.13	20231031	18420	-33.06	20230412	10350	19.13	20221208	5.01	N	033160	500	110 억	569771	N	N	1	N	N
83	20231116	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	0	3	0.00	627708760	51193	44.15	12360	12430	12130	16020	8640	12330	12261.61	2.58	3403	12616	12472	12356	12212	12096	12545	12285	110	3690	500	9120	10	1	22066331	2721	-23.22	0.68	12	0.23	-531.00	18253.00	18420	20230412	-33.06	10350	20221208	19.13	18420	-33.06	20230412	10710	15.13	20231031	18420	-33.06	20230412	10350	19.13	20221208	5.01	N	033160	500	110 억	569771	N	N	1	N	N
84	20231116	140402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	-60	5	-0.49	510278680	41642	35.91	12360	12430	12130	16020	8640	12330	12253.93	2.58	363	12616	12472	12356	12212	12096	12545	12285	110	3690	500	9120	10	1	22066331	2708	-23.11	0.67	12	0.19	-531.00	18253.00	18420	20230412	-33.39	10350	20221208	18.55	18420	-33.39	20230412	10710	14.57	20231031	18420	-33.39	20230412	10350	18.55	20221208	5.01	N	033160	500	110 억	569771	N	N	1	N	N
85	20231116	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-100	5	-0.81	435703270	35549	30.66	12360	12430	12130	16020	8640	12330	12256.40	2.58	-2534	12616	12472	12356	12212	12096	12545	12285	110	3690	500	9120	10	1	22066331	2699	-23.03	0.67	12	0.16	-531.00	18253.00	18420	20230412	-33.60	10350	20221208	18.16	18420	-33.60	20230412	10710	14.19	20231031	18420	-33.60	20230412	10350	18.16	20221208	5.01	N	033160	500	110 억	569771	N	N	1	N	N
86	20231116	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12280	-50	5	-0.41	405279170	33065	28.51	12360	12430	12130	16020	8640	12330	12257.03	2.58	-1854	12616	12472	12356	12212	12096	12545	12285	110	3690	500	9120	10	1	22066331	2710	-23.13	0.67	12	0.15	-531.00	18253.00	18420	20230412	-33.33	10350	20221208	18.65	18420	-33.33	20230412	10710	14.66	20231031	18420	-33.33	20230412	10350	18.65	20221208	5.01	N	033160	500	110 억	569771	N	N	1	N	N
87	20231116	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-130	5	-1.05	351095120	28632	24.69	12360	12430	12130	16020	8640	12330	12262.32	2.58	-3722	12616	12472	12356	12212	12096	12545	12285	110	3690	500	9120	10	1	22066331	2692	-22.98	0.67	12	0.13	-531.00	18253.00	18420	20230412	-33.77	10350	20221208	17.87	18420	-33.77	20230412	10710	13.91	20231031	18420	-33.77	20230412	10350	17.87	20221208	5.01	N	033160	500	110 억	569771	N	N	1	N	N
88	20231116	100408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	50	2	0.41	41726890	3378	2.91	12360	12380	12330	16020	8640	12330	12352.58	2.58	-2045	12616	12472	12356	12212	12096	12545	12285	110	3690	500	9120	10	1	22066331	2732	-23.31	0.68	12	0.02	-531.00	18253.00	18420	20230412	-32.79	10350	20221208	19.61	18420	-32.79	20230412	10710	15.59	20231031	18420	-32.79	20230412	10350	19.61	20221208	5.01	N	033160	500	110 억	569771	N	N	1	N	N
89	20231116	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	0	3	0.00	0	0	0.00	0	0	0	16020	8640	12330	0.00	2.58	0	12616	12472	12356	12212	12096	12545	12285	110	3690	500	9120	10	1	22066331	2721	-23.22	0.68	12	0.00	-531.00	18253.00	18420	20230412	-33.06	10350	20221208	19.13	18420	-33.06	20230412	10710	15.13	20231031	18420	-33.06	20230412	10350	19.13	20221208	5.01	N	033160	500	110 억	569771	N	N	1	N	N
90	20231115	160346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	270	2	2.24	1433882070	115846	172.83	12300	12500	12240	15670	8450	12060	12377.49	2.49	20684	12286	12172	11976	11862	11666	12230	11920	110	3610	500	8920	10	1	22066331	2721	-23.22	0.68	12	0.52	-531.00	18253.00	18420	20230412	-33.06	10350	20221208	19.13	18420	-33.06	20230412	10710	15.13	20231031	18420	-33.06	20230412	10350	19.13	20221208	5.00	N	033160	500	110 억	549102	N	N	1	N	N
91	20231115	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	290	2	2.40	1383792970	111782	166.77	12300	12500	12240	15670	8450	12060	12379.39	2.49	20454	12286	12172	11976	11862	11666	12230	11920	110	3610	500	8920	10	1	22066331	2725	-23.26	0.68	12	0.51	-531.00	18253.00	18420	20230412	-32.95	10350	20221208	19.32	18420	-32.95	20230412	10710	15.31	20231031	18420	-32.95	20230412	10350	19.32	20221208	5.00	N	033160	500	110 억	549102	N	N	0	N	N
92	20231115	140415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	320	2	2.65	1263381540	102032	152.22	12300	12500	12240	15670	8450	12060	12382.21	2.49	18600	12286	12172	11976	11862	11666	12230	11920	110	3610	500	8920	10	1	22066331	2732	-23.31	0.68	12	0.46	-531.00	18253.00	18420	20230412	-32.79	10350	20221208	19.61	18420	-32.79	20230412	10710	15.59	20231031	18420	-32.79	20230412	10350	19.61	20221208	5.00	N	033160	500	110 억	549102	N	N	0	N	N
93	20231115	130414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	280	2	2.32	1124824560	90830	135.51	12300	12500	12240	15670	8450	12060	12383.84	2.49	17148	12286	12172	11976	11862	11666	12230	11920	110	3610	500	8920	10	1	22066331	2723	-23.24	0.68	12	0.41	-531.00	18253.00	18420	20230412	-33.01	10350	20221208	19.23	18420	-33.01	20230412	10710	15.22	20231031	18420	-33.01	20230412	10350	19.23	20221208	5.00	N	033160	500	110 억	549102	N	N	0	N	N
94	20231115	120416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	310	2	2.57	969684070	78226	116.71	12300	12500	12240	15670	8450	12060	12395.93	2.49	13926	12286	12172	11976	11862	11666	12230	11920	110	3610	500	8920	10	1	22066331	2730	-23.30	0.68	12	0.35	-531.00	18253.00	18420	20230412	-32.84	10350	20221208	19.52	18420	-32.84	20230412	10710	15.50	20231031	18420	-32.84	20230412	10350	19.52	20221208	5.00	N	033160	500	110 억	549102	N	N	0	N	N
95	20231115	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	280	2	2.32	942704780	76039	113.44	12300	12500	12240	15670	8450	12060	12397.65	2.49	13874	12286	12172	11976	11862	11666	12230	11920	110	3610	500	8920	10	1	22066331	2723	-23.24	0.68	12	0.34	-531.00	18253.00	18420	20230412	-33.01	10350	20221208	19.23	18420	-33.01	20230412	10710	15.22	20231031	18420	-33.01	20230412	10350	19.23	20221208	5.00	N	033160	500	110 억	549102	N	N	0	N	N
96	20231115	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	310	2	2.57	847883160	68362	101.99	12300	12500	12240	15670	8450	12060	12402.84	2.49	14547	12286	12172	11976	11862	11666	12230	11920	110	3610	500	8920	10	1	22066331	2730	-23.30	0.68	12	0.31	-531.00	18253.00	18420	20230412	-32.84	10350	20221208	19.52	18420	-32.84	20230412	10710	15.50	20231031	18420	-32.84	20230412	10350	19.52	20221208	5.00	N	033160	500	110 억	549102	N	N	0	N	N
97	20231115	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	380	2	3.15	269604900	21742	32.44	12300	12490	12260	15670	8450	12060	12400.19	2.49	4926	12286	12172	11976	11862	11666	12230	11920	110	3610	500	8920	10	1	22066331	2745	-23.43	0.68	12	0.10	-531.00	18253.00	18420	20230412	-32.46	10350	20221208	20.19	18420	-32.46	20230412	10710	16.15	20231031	18420	-32.46	20230412	10350	20.19	20221208	5.00	N	033160	500	110 억	549102	N	N	0	N	N
98	20231114	160408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	330	2	2.81	800040990	66689	67.43	11800	12090	11780	15240	8220	11730	11996.57	2.41	18284	12316	12022	11856	11562	11396	11940	11480	110	3510	500	8680	10	1	22066331	2661	-22.71	0.66	12	0.30	-531.00	18253.00	18420	20230412	-34.53	10350	20221208	16.52	18420	-34.53	20230412	10710	12.61	20231031	18420	-34.53	20230412	10350	16.52	20221208	5.04	N	033160	500	110 억	530716	N	N	0	N	N
99	20231114	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	330	2	2.81	741009750	61793	62.48	11800	12090	11780	15240	8220	11730	11991.81	2.41	17181	12316	12022	11856	11562	11396	11940	11480	110	3510	500	8680	10	1	22066331	2661	-22.71	0.66	12	0.28	-531.00	18253.00	18420	20230412	-34.53	10350	20221208	16.52	18420	-34.53	20230412	10710	12.61	20231031	18420	-34.53	20230412	10350	16.52	20221208	5.04	N	033160	500	110 억	530716	N	N	0	N	N
100	20231114	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	320	2	2.73	629106230	52494	53.08	11800	12090	11780	15240	8220	11730	11984.35	2.41	14554	12316	12022	11856	11562	11396	11940	11480	110	3510	500	8680	10	1	22066331	2659	-22.69	0.66	12	0.24	-531.00	18253.00	18420	20230412	-34.58	10350	20221208	16.43	18420	-34.58	20230412	10710	12.51	20231031	18420	-34.58	20230412	10350	16.43	20221208	5.04	N	033160	500	110 억	530716	N	N	0	N	N
101	20231114	130410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	300	2	2.56	490094670	40932	41.39	11800	12090	11780	15240	8220	11730	11973.39	2.41	14284	12316	12022	11856	11562	11396	11940	11480	110	3510	500	8680	10	1	22066331	2655	-22.66	0.66	12	0.19	-531.00	18253.00	18420	20230412	-34.69	10350	20221208	16.23	18420	-34.69	20230412	10710	12.32	20231031	18420	-34.69	20230412	10350	16.23	20221208	5.04	N	033160	500	110 억	530716	N	N	0	N	N
102	20231114	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	320	2	2.73	449551400	37559	37.98	11800	12090	11780	15240	8220	11730	11969.21	2.41	13914	12316	12022	11856	11562	11396	11940	11480	110	3510	500	8680	10	1	22066331	2659	-22.69	0.66	12	0.17	-531.00	18253.00	18420	20230412	-34.58	10350	20221208	16.43	18420	-34.58	20230412	10710	12.51	20231031	18420	-34.58	20230412	10350	16.43	20221208	5.04	N	033160	500	110 억	530716	N	N	0	N	N
103	20231114	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	310	2	2.64	379372730	31730	32.08	11800	12050	11780	15240	8220	11730	11956.28	2.41	12683	12316	12022	11856	11562	11396	11940	11480	110	3510	500	8680	10	1	22066331	2657	-22.67	0.66	12	0.14	-531.00	18253.00	18420	20230412	-34.64	10350	20221208	16.33	18420	-34.64	20230412	10710	12.42	20231031	18420	-34.64	20230412	10350	16.33	20221208	5.04	N	033160	500	110 억	530716	N	N	0	N	N
104	20231114	100410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11910	180	2	1.53	139295600	11673	11.80	11800	12010	11780	15240	8220	11730	11933.14	2.41	2864	12316	12022	11856	11562	11396	11940	11480	110	3510	500	8680	10	1	22066331	2628	-22.43	0.65	12	0.05	-531.00	18253.00	18420	20230412	-35.34	10350	20221208	15.07	18420	-35.34	20230412	10710	11.20	20231031	18420	-35.34	20230412	10350	15.07	20221208	5.04	N	033160	500	110 억	530716	N	N	0	N	N
105	20231114	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11900	170	2	1.45	9552480	808	0.82	11800	11900	11780	15240	8220	11730	11822.38	2.41	45	12316	12022	11856	11562	11396	11940	11480	110	3510	500	8680	10	1	22066331	2626	-22.41	0.65	12	0.00	-531.00	18253.00	18420	20230412	-35.40	10350	20221208	14.98	18420	-35.40	20230412	10710	11.11	20231031	18420	-35.40	20230412	10350	14.98	20221208	5.04	N	033160	500	110 억	530716	N	N	0	N	N
106	20231113	160404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11730	0	3	0.00	1168231290	98319	123.67	12100	12150	11690	15240	8220	11730	11882.07	2.51	-23287	12116	11922	11716	11522	11316	12020	11620	110	3510	500	8680	10	1	22066331	2588	-22.09	0.64	12	0.45	-531.00	18253.00	18420	20230412	-36.32	10350	20221208	13.33	18420	-36.32	20230412	10710	9.52	20231031	18420	-36.32	20230412	10350	13.33	20221208	5.02	N	033160	500	110 억	554613	N	N	0	N	N
107	20231113	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	30	2	0.26	1113280060	93640	117.78	12100	12150	11690	15240	8220	11730	11888.94	2.51	-23672	12116	11922	11716	11522	11316	12020	11620	110	3510	500	8680	10	1	22066331	2595	-22.15	0.64	12	0.42	-531.00	18253.00	18420	20230412	-36.16	10350	20221208	13.62	18420	-36.16	20230412	10710	9.80	20231031	18420	-36.16	20230412	10350	13.62	20221208	5.02	N	033160	500	110 억	554613	N	N	0	N	N
108	20231113	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11780	50	2	0.43	1010681340	84945	106.84	12100	12150	11690	15240	8220	11730	11898.07	2.51	-22301	12116	11922	11716	11522	11316	12020	11620	110	3510	500	8680	10	1	22066331	2599	-22.18	0.65	12	0.38	-531.00	18253.00	18420	20230412	-36.05	10350	20221208	13.82	18420	-36.05	20230412	10710	9.99	20231031	18420	-36.05	20230412	10350	13.82	20221208	5.02	N	033160	500	110 억	554613	N	N	0	N	N
109	20231113	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	70	2	0.60	951402790	79902	100.50	12100	12150	11690	15240	8220	11730	11907.12	2.51	-22210	12116	11922	11716	11522	11316	12020	11620	110	3510	500	8680	10	1	22066331	2604	-22.22	0.65	12	0.36	-531.00	18253.00	18420	20230412	-35.94	10350	20221208	14.01	18420	-35.94	20230412	10710	10.18	20231031	18420	-35.94	20230412	10350	14.01	20221208	5.02	N	033160	500	110 억	554613	N	N	0	N	N
110	20231113	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	150	2	1.28	806049650	67592	85.02	12100	12150	11690	15240	8220	11730	11925.22	2.51	-21835	12116	11922	11716	11522	11316	12020	11620	110	3510	500	8680	10	1	22066331	2621	-22.37	0.65	12	0.31	-531.00	18253.00	18420	20230412	-35.50	10350	20221208	14.78	18420	-35.50	20230412	10710	10.92	20231031	18420	-35.50	20230412	10350	14.78	20221208	5.02	N	033160	500	110 억	554613	N	N	0	N	N
111	20231113	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11790	60	2	0.51	625931040	52340	65.83	12100	12150	11740	15240	8220	11730	11958.94	2.51	-13125	12116	11922	11716	11522	11316	12020	11620	110	3510	500	8680	10	1	22066331	2602	-22.20	0.65	12	0.24	-531.00	18253.00	18420	20230412	-35.99	10350	20221208	13.91	18420	-35.99	20230412	10710	10.08	20231031	18420	-35.99	20230412	10350	13.91	20221208	5.02	N	033160	500	110 억	554613	N	N	0	N	N
112	20231113	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11960	230	2	1.96	404793650	33663	42.34	12100	12150	11900	15240	8220	11730	12024.88	2.51	-6131	12116	11922	11716	11522	11316	12020	11620	110	3510	500	8680	10	1	22066331	2639	-22.52	0.66	12	0.15	-531.00	18253.00	18420	20230412	-35.07	10350	20221208	15.56	18420	-35.07	20230412	10710	11.67	20231031	18420	-35.07	20230412	10350	15.56	20221208	5.02	N	033160	500	110 억	554613	N	N	0	N	N
113	20231113	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	270	2	2.30	174541400	14467	18.20	12100	12150	11960	15240	8220	11730	12064.80	2.51	-875	12116	11922	11716	11522	11316	12020	11620	110	3510	500	8680	10	1	22066331	2648	-22.60	0.66	12	0.07	-531.00	18253.00	18420	20230412	-34.85	10350	20221208	15.94	18420	-34.85	20230412	10710	12.04	20231031	18420	-34.85	20230412	10350	15.94	20221208	5.02	N	033160	500	110 억	554613	N	N	0	N	N
114	20231110	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11730	10	2	0.09	923746580	78720	106.60	11620	11910	11510	15230	8210	11720	11734.60	2.49	5855	12146	11932	11816	11602	11486	11875	11545	110	3510	500	8670	10	1	22066331	2588	-22.09	0.64	12	0.36	-531.00	18253.00	18420	20230412	-36.32	10350	20221208	13.33	18420	-36.32	20230412	10710	9.52	20231031	18420	-36.32	20230412	10350	13.33	20221208	4.97	N	033160	500	110 억	548669	N	N	0	N	N
115	20231110	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	20	2	0.17	862933330	73535	99.58	11620	11910	11510	15230	8210	11720	11735.00	2.49	5373	12146	11932	11816	11602	11486	11875	11545	110	3510	500	8670	10	1	22066331	2591	-22.11	0.64	12	0.33	-531.00	18253.00	18420	20230412	-36.26	10350	20221208	13.43	18420	-36.26	20230412	10710	9.62	20231031	18420	-36.26	20230412	10350	13.43	20221208	4.97	N	033160	500	110 억	548669	N	N	0	N	N
116	20231110	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	40	2	0.34	648813730	55244	74.81	11620	11910	11510	15230	8210	11720	11744.51	2.49	-1446	12146	11932	11816	11602	11486	11875	11545	110	3510	500	8670	10	1	22066331	2595	-22.15	0.64	12	0.25	-531.00	18253.00	18420	20230412	-36.16	10350	20221208	13.62	18420	-36.16	20230412	10710	9.80	20231031	18420	-36.16	20230412	10350	13.62	20221208	4.97	N	033160	500	110 억	548669	N	N	0	N	N
117	20231110	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11750	30	2	0.26	596109330	50772	68.75	11620	11910	11510	15230	8210	11720	11740.91	2.49	-3501	12146	11932	11816	11602	11486	11875	11545	110	3510	500	8670	10	1	22066331	2593	-22.13	0.64	12	0.23	-531.00	18253.00	18420	20230412	-36.21	10350	20221208	13.53	18420	-36.21	20230412	10710	9.71	20231031	18420	-36.21	20230412	10350	13.53	20221208	4.97	N	033160	500	110 억	548669	N	N	0	N	N
118	20231110	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11840	120	2	1.02	571657980	48698	65.94	11620	11910	11510	15230	8210	11720	11738.84	2.49	-2852	12146	11932	11816	11602	11486	11875	11545	110	3510	500	8670	10	1	22066331	2613	-22.30	0.65	12	0.22	-531.00	18253.00	18420	20230412	-35.72	10350	20221208	14.40	18420	-35.72	20230412	10710	10.55	20231031	18420	-35.72	20230412	10350	14.40	20221208	4.97	N	033160	500	110 억	548669	N	N	0	N	N
119	20231110	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11830	110	2	0.94	466727660	39854	53.97	11620	11890	11510	15230	8210	11720	11710.94	2.49	-245	12146	11932	11816	11602	11486	11875	11545	110	3510	500	8670	10	1	22066331	2610	-22.28	0.65	12	0.18	-531.00	18253.00	18420	20230412	-35.78	10350	20221208	14.30	18420	-35.78	20230412	10710	10.46	20231031	18420	-35.78	20230412	10350	14.30	20221208	4.97	N	033160	500	110 억	548669	N	N	0	N	N
120	20231110	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11680	-40	5	-0.34	274945770	23617	31.98	11620	11800	11510	15230	8210	11720	11641.86	2.49	-1512	12146	11932	11816	11602	11486	11875	11545	110	3510	500	8670	10	1	22066331	2577	-22.00	0.64	12	0.11	-531.00	18253.00	18420	20230412	-36.59	10350	20221208	12.85	18420	-36.59	20230412	10710	9.06	20231031	18420	-36.59	20230412	10350	12.85	20221208	4.97	N	033160	500	110 억	548669	N	N	0	N	N
121	20231110	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	50	2	0.43	24201680	2086	2.82	11620	11770	11520	15230	8210	11720	11601.96	2.49	-3	12146	11932	11816	11602	11486	11875	11545	110	3510	500	8670	10	1	22066331	2597	-22.17	0.64	12	0.01	-531.00	18253.00	18420	20230412	-36.10	10350	20221208	13.72	18420	-36.10	20230412	10710	9.90	20231031	18420	-36.10	20230412	10350	13.72	20221208	4.97	N	033160	500	110 억	548669	N	N	0	N	N
122	20231109	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11720	-180	5	-1.51	867049150	73327	109.35	11910	12030	11700	15470	8330	11900	11825.36	2.56	-16441	12446	12172	11996	11722	11546	12085	11635	110	3570	500	8800	10	1	22066331	2586	-22.07	0.64	12	0.33	-531.00	18253.00	18420	20230412	-36.37	10350	20221208	13.24	18420	-36.37	20230412	10710	9.43	20231031	18420	-36.37	20230412	10350	13.24	20221208	4.97	N	033160	500	110 억	565110	N	N	0	N	N
123	20231109	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	-160	5	-1.34	795863500	67254	100.30	11910	12030	11720	15470	8330	11900	11833.70	2.56	-15675	12446	12172	11996	11722	11546	12085	11635	110	3570	500	8800	10	1	22066331	2591	-22.11	0.64	12	0.30	-531.00	18253.00	18420	20230412	-36.26	10350	20221208	13.43	18420	-36.26	20230412	10710	9.62	20231031	18420	-36.26	20230412	10350	13.43	20221208	4.97	N	033160	500	110 억	565110	N	N	0	N	N
124	20231109	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	-130	5	-1.09	650582060	54884	81.85	11910	12030	11730	15470	8330	11900	11853.77	2.56	-14494	12446	12172	11996	11722	11546	12085	11635	110	3570	500	8800	10	1	22066331	2597	-22.17	0.64	12	0.25	-531.00	18253.00	18420	20230412	-36.10	10350	20221208	13.72	18420	-36.10	20230412	10710	9.90	20231031	18420	-36.10	20230412	10350	13.72	20221208	4.97	N	033160	500	110 억	565110	N	N	0	N	N
125	20231109	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11850	-50	5	-0.42	453005890	38141	56.88	11910	12030	11730	15470	8330	11900	11877.14	2.56	-4202	12446	12172	11996	11722	11546	12085	11635	110	3570	500	8800	10	1	22066331	2615	-22.32	0.65	12	0.17	-531.00	18253.00	18420	20230412	-35.67	10350	20221208	14.49	18420	-35.67	20230412	10710	10.64	20231031	18420	-35.67	20230412	10350	14.49	20221208	4.97	N	033160	500	110 억	565110	N	N	0	N	N
126	20231109	120358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11840	-60	5	-0.50	414695540	34903	52.05	11910	12030	11730	15470	8330	11900	11881.37	2.56	-3281	12446	12172	11996	11722	11546	12085	11635	110	3570	500	8800	10	1	22066331	2613	-22.30	0.65	12	0.16	-531.00	18253.00	18420	20230412	-35.72	10350	20221208	14.40	18420	-35.72	20230412	10710	10.55	20231031	18420	-35.72	20230412	10350	14.40	20221208	4.97	N	033160	500	110 억	565110	N	N	0	N	N
127	20231109	110357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11920	20	2	0.17	381607700	32123	47.91	11910	12030	11730	15470	8330	11900	11879.58	2.56	-1357	12446	12172	11996	11722	11546	12085	11635	110	3570	500	8800	10	1	22066331	2630	-22.45	0.65	12	0.15	-531.00	18253.00	18420	20230412	-35.29	10350	20221208	15.17	18420	-35.29	20230412	10710	11.30	20231031	18420	-35.29	20230412	10350	15.17	20221208	4.97	N	033160	500	110 억	565110	N	N	0	N	N
128	20231109	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11820	-80	5	-0.67	207347360	17454	26.03	11910	12030	11750	15470	8330	11900	11879.65	2.56	-1998	12446	12172	11996	11722	11546	12085	11635	110	3570	500	8800	10	1	22066331	2608	-22.26	0.65	12	0.08	-531.00	18253.00	18420	20230412	-35.83	10350	20221208	14.20	18420	-35.83	20230412	10710	10.36	20231031	18420	-35.83	20230412	10350	14.20	20221208	4.97	N	033160	500	110 억	565110	N	N	0	N	N
129	20231109	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11890	-10	5	-0.08	12319780	1037	1.55	11910	11930	11770	15470	8330	11900	11880.21	2.56	-17	12446	12172	11996	11722	11546	12085	11635	110	3570	500	8800	10	1	22066331	2624	-22.39	0.65	12	0.00	-531.00	18253.00	18420	20230412	-35.45	10350	20221208	14.88	18420	-35.45	20230412	10710	11.02	20231031	18420	-35.45	20230412	10350	14.88	20221208	4.97	N	033160	500	110 억	565110	N	N	0	N	N
130	20231108	160352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11900	-170	5	-1.41	798471970	66556	70.72	12180	12270	11820	15690	8450	12070	11997.02	2.65	-20552	12490	12280	12040	11830	11590	12160	11710	110	3620	500	8930	10	1	22066331	2626	-22.41	0.65	12	0.30	-531.00	18253.00	18420	20230412	-35.40	10350	20221208	14.98	18420	-35.40	20230412	10710	11.11	20231031	18420	-35.40	20230412	10350	14.98	20221208	4.98	N	033160	500	110 억	585655	N	N	0	N	N
131	20231108	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11840	-230	5	-1.91	738045290	61461	65.31	12180	12270	11830	15690	8450	12070	12008.35	2.65	-20364	12490	12280	12040	11830	11590	12160	11710	110	3620	500	8930	10	1	22066331	2613	-22.30	0.65	12	0.28	-531.00	18253.00	18420	20230412	-35.72	10350	20221208	14.40	18420	-35.72	20230412	10710	10.55	20231031	18420	-35.72	20230412	10350	14.40	20221208	4.98	N	033160	500	110 억	585655	N	N	0	N	N
132	20231108	140353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-70	5	-0.58	516487140	42833	45.51	12180	12270	11940	15690	8450	12070	12058.16	2.65	-9486	12490	12280	12040	11830	11590	12160	11710	110	3620	500	8930	10	1	22066331	2648	-22.60	0.66	12	0.19	-531.00	18253.00	18420	20230412	-34.85	10350	20221208	15.94	18420	-34.85	20230412	10710	12.04	20231031	18420	-34.85	20230412	10350	15.94	20221208	4.98	N	033160	500	110 억	585655	N	N	0	N	N
133	20231108	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11980	-90	5	-0.75	461204600	38214	40.61	12180	12270	11940	15690	8450	12070	12069.00	2.65	-9630	12490	12280	12040	11830	11590	12160	11710	110	3620	500	8930	10	1	22066331	2644	-22.56	0.66	12	0.17	-531.00	18253.00	18420	20230412	-34.96	10350	20221208	15.75	18420	-34.96	20230412	10710	11.86	20231031	18420	-34.96	20230412	10350	15.75	20221208	4.98	N	033160	500	110 억	585655	N	N	0	N	N
134	20231108	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	-40	5	-0.33	385344920	31881	33.88	12180	12270	11980	15690	8450	12070	12086.98	2.65	-8140	12490	12280	12040	11830	11590	12160	11710	110	3620	500	8930	10	1	22066331	2655	-22.66	0.66	12	0.14	-531.00	18253.00	18420	20230412	-34.69	10350	20221208	16.23	18420	-34.69	20230412	10710	12.32	20231031	18420	-34.69	20230412	10350	16.23	20221208	4.98	N	033160	500	110 억	585655	N	N	0	N	N
135	20231108	110353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-70	5	-0.58	322356000	26643	28.31	12180	12270	11980	15690	8450	12070	12099.09	2.65	-7403	12490	12280	12040	11830	11590	12160	11710	110	3620	500	8930	10	1	22066331	2648	-22.60	0.66	12	0.12	-531.00	18253.00	18420	20230412	-34.85	10350	20221208	15.94	18420	-34.85	20230412	10710	12.04	20231031	18420	-34.85	20230412	10350	15.94	20221208	4.98	N	033160	500	110 억	585655	N	N	0	N	N
136	20231108	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	-10	5	-0.08	234196840	19317	20.53	12180	12270	12030	15690	8450	12070	12123.87	2.65	-7482	12490	12280	12040	11830	11590	12160	11710	110	3620	500	8930	10	1	22066331	2661	-22.71	0.66	12	0.09	-531.00	18253.00	18420	20230412	-34.53	10350	20221208	16.52	18420	-34.53	20230412	10710	12.61	20231031	18420	-34.53	20230412	10350	16.52	20221208	4.98	N	033160	500	110 억	585655	N	N	0	N	N
137	20231108	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12140	70	2	0.58	1303170	107	0.11	12180	12180	12130	15690	8450	12070	12179.16	2.65	-13	12490	12280	12040	11830	11590	12160	11710	110	3620	500	8930	10	1	22066331	2679	-22.86	0.67	12	0.00	-531.00	18253.00	18420	20230412	-34.09	10350	20221208	17.29	18420	-34.09	20230412	10710	13.35	20231031	18420	-34.09	20230412	10350	17.29	20221208	4.98	N	033160	500	110 억	585655	N	N	0	N	N
138	20231107	160354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12070	-30	5	-0.25	1130458320	94087	74.78	12100	12250	11800	15730	8470	12100	12014.99	2.66	-1094	12366	12232	11966	11832	11566	12300	11900	110	3630	500	8950	10	1	22066331	2663	-22.73	0.66	12	0.43	-531.00	18253.00	18420	20230412	-34.47	10300	20221103	17.18	18420	-34.47	20230412	10710	12.70	20231031	18420	-34.47	20230412	10350	16.62	20221208	5.01	N	033160	500	110 억	586779	N	N	0	N	N
139	20231107	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12010	-90	5	-0.74	1094192990	91077	72.39	12100	12250	11800	15730	8470	12100	12013.93	2.66	-1085	12366	12232	11966	11832	11566	12300	11900	110	3630	500	8950	10	1	22066331	2650	-22.62	0.66	12	0.41	-531.00	18253.00	18420	20230412	-34.80	10300	20221103	16.60	18420	-34.80	20230412	10710	12.14	20231031	18420	-34.80	20230412	10350	16.04	20221208	5.01	N	033160	500	110 억	586779	N	N	0	N	N
140	20231107	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11950	-150	5	-1.24	999457850	83164	66.10	12100	12250	11800	15730	8470	12100	12017.91	2.66	-2611	12366	12232	11966	11832	11566	12300	11900	110	3630	500	8950	10	1	22066331	2637	-22.50	0.65	12	0.38	-531.00	18253.00	18420	20230412	-35.12	10300	20221103	16.02	18420	-35.12	20230412	10710	11.58	20231031	18420	-35.12	20230412	10350	15.46	20221208	5.01	N	033160	500	110 억	586779	N	N	0	N	N
141	20231107	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11900	-200	5	-1.65	923548390	76809	61.05	12100	12250	11800	15730	8470	12100	12023.96	2.66	-4922	12366	12232	11966	11832	11566	12300	11900	110	3630	500	8950	10	1	22066331	2626	-22.41	0.65	12	0.35	-531.00	18253.00	18420	20230412	-35.40	10300	20221103	15.53	18420	-35.40	20230412	10710	11.11	20231031	18420	-35.40	20230412	10350	14.98	20221208	5.01	N	033160	500	110 억	586779	N	N	0	N	N
142	20231107	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11890	-210	5	-1.74	716041690	59289	47.12	12100	12250	11850	15730	8470	12100	12077.14	2.66	-5185	12366	12232	11966	11832	11566	12300	11900	110	3630	500	8950	10	1	22066331	2624	-22.39	0.65	12	0.27	-531.00	18253.00	18420	20230412	-35.45	10300	20221103	15.44	18420	-35.45	20230412	10710	11.02	20231031	18420	-35.45	20230412	10350	14.88	20221208	5.01	N	033160	500	110 억	586779	N	N	0	N	N
143	20231107	110353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	100	2	0.83	558524910	46174	36.70	12100	12250	11850	15730	8470	12100	12096.09	2.66	-1968	12366	12232	11966	11832	11566	12300	11900	110	3630	500	8950	10	1	22066331	2692	-22.98	0.67	12	0.21	-531.00	18253.00	18420	20230412	-33.77	10300	20221103	18.45	18420	-33.77	20230412	10710	13.91	20231031	18420	-33.77	20230412	10350	17.87	20221208	5.01	N	033160	500	110 억	586779	N	N	0	N	N
144	20231107	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	50	2	0.41	396763920	32860	26.12	12100	12220	11850	15730	8470	12100	12074.37	2.66	1092	12366	12232	11966	11832	11566	12300	11900	110	3630	500	8950	10	1	22066331	2681	-22.88	0.67	12	0.15	-531.00	18253.00	18420	20230412	-34.04	10300	20221103	17.96	18420	-34.04	20230412	10710	13.45	20231031	18420	-34.04	20230412	10350	17.39	20221208	5.01	N	033160	500	110 억	586779	N	N	0	N	N
145	20231107	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	-220	5	-1.82	53629030	4473	3.56	12100	12100	11850	15730	8470	12100	11989.50	2.66	-572	12366	12232	11966	11832	11566	12300	11900	110	3630	500	8950	10	1	22066331	2621	-22.37	0.65	12	0.02	-531.00	18253.00	18420	20230412	-35.50	10300	20221103	15.34	18420	-35.50	20230412	10710	10.92	20231031	18420	-35.50	20230412	10350	14.78	20221208	5.01	N	033160	500	110 억	586779	N	N	0	N	N
146	20231106	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12100	440	2	3.77	1499692780	125483	172.23	11960	12100	11700	15150	8170	11660	11951.09	2.54	26923	11993	11826	11683	11516	11373	11910	11600	110	3490	500	8620	10	1	22066331	2670	-22.79	0.66	12	0.57	-531.00	18253.00	18420	20230412	-34.31	10000	20221102	21.00	18420	-34.31	20230412	10710	12.98	20231031	18420	-34.31	20230412	10350	16.91	20221208	5.10	N	033160	500	110 억	559862	N	N	0	N	N
147	20231106	150347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	420	2	3.60	1396203600	116916	160.48	11960	12100	11700	15150	8170	11660	11941.94	2.54	25957	11993	11826	11683	11516	11373	11910	11600	110	3490	500	8620	10	1	22066331	2666	-22.75	0.66	12	0.53	-531.00	18253.00	18420	20230412	-34.42	10000	20221102	20.80	18420	-34.42	20230412	10710	12.79	20231031	18420	-34.42	20230412	10350	16.71	20221208	5.10	N	033160	500	110 억	559862	N	N	0	N	N
148	20231106	140345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	370	2	3.17	1285505330	107721	147.85	11960	12070	11700	15150	8170	11660	11933.66	2.54	24626	11993	11826	11683	11516	11373	11910	11600	110	3490	500	8620	10	1	22066331	2655	-22.66	0.66	12	0.49	-531.00	18253.00	18420	20230412	-34.69	10000	20221102	20.30	18420	-34.69	20230412	10710	12.32	20231031	18420	-34.69	20230412	10350	16.23	20221208	5.10	N	033160	500	110 억	559862	N	N	0	N	N
149	20231106	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	390	2	3.34	1138722810	95532	131.12	11960	12070	11700	15150	8170	11660	11919.80	2.54	22424	11993	11826	11683	11516	11373	11910	11600	110	3490	500	8620	10	1	22066331	2659	-22.69	0.66	12	0.43	-531.00	18253.00	18420	20230412	-34.58	10000	20221102	20.50	18420	-34.58	20230412	10710	12.51	20231031	18420	-34.58	20230412	10350	16.43	20221208	5.10	N	033160	500	110 억	559862	N	N	0	N	N
150	20231106	120347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	340	2	2.92	912435430	76681	105.25	11960	12020	11700	15150	8170	11660	11899.11	2.54	17222	11993	11826	11683	11516	11373	11910	11600	110	3490	500	8620	10	1	22066331	2648	-22.60	0.66	12	0.35	-531.00	18253.00	18420	20230412	-34.85	10000	20221102	20.00	18420	-34.85	20230412	10710	12.04	20231031	18420	-34.85	20230412	10350	15.94	20221208	5.10	N	033160	500	110 억	559862	N	N	0	N	N
151	20231106	110348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11960	300	2	2.57	675434540	56881	78.07	11960	11980	11700	15150	8170	11660	11874.52	2.54	8423	11993	11826	11683	11516	11373	11910	11600	110	3490	500	8620	10	1	22066331	2639	-22.52	0.66	12	0.26	-531.00	18253.00	18420	20230412	-35.07	10000	20221102	19.60	18420	-35.07	20230412	10710	11.67	20231031	18420	-35.07	20230412	10350	15.56	20221208	5.10	N	033160	500	110 억	559862	N	N	0	N	N
152	20231106	100328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11900	240	2	2.06	474494890	40006	54.91	11960	11970	11700	15150	8170	11660	11860.59	2.54	7699	11993	11826	11683	11516	11373	11910	11600	110	3490	500	8620	10	1	22066331	2626	-22.41	0.65	12	0.18	-531.00	18253.00	18420	20230412	-35.40	10000	20221102	19.00	18420	-35.40	20230412	10710	11.11	20231031	18420	-35.40	20230412	10350	14.98	20221208	5.10	N	033160	500	110 억	559862	N	N	0	N	N
153	20231106	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11900	240	2	2.06	79144100	6656	9.14	11960	11970	11700	15150	8170	11660	11890.64	2.54	-951	11993	11826	11683	11516	11373	11910	11600	110	3490	500	8620	10	1	22066331	2626	-22.41	0.65	12	0.03	-531.00	18253.00	18420	20230412	-35.40	10000	20221102	19.00	18420	-35.40	20230412	10710	11.11	20231031	18420	-35.40	20230412	10350	14.98	20221208	5.10	N	033160	500	110 억	559862	N	N	0	N	N
154	20231103	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11660	160	2	1.39	845393910	72394	74.35	11620	11850	11540	14950	8050	11500	11677.77	2.50	8890	11860	11680	11340	11160	10820	11770	11250	110	3450	500	8510	10	1	22066331	2573	-21.96	0.64	12	0.33	-531.00	18253.00	18420	20230412	-36.70	10000	20221101	16.60	18420	-36.70	20230412	10710	8.87	20231031	18420	-36.70	20230412	10300	13.20	20221103	5.13	N	033160	500	110 억	550967	N	N	0	N	N
155	20231103	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11680	180	2	1.57	825663810	70701	72.61	11620	11850	11540	14950	8050	11500	11678.32	2.50	9145	11860	11680	11340	11160	10820	11770	11250	110	3450	500	8510	10	1	22066331	2577	-22.00	0.64	12	0.32	-531.00	18253.00	18420	20230412	-36.59	10000	20221101	16.80	18420	-36.59	20230412	10710	9.06	20231031	18420	-36.59	20230412	10300	13.40	20221103	5.13	N	033160	500	110 억	550967	N	N	0	N	N
156	20231103	140343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11710	210	2	1.83	755489000	64688	66.44	11620	11850	11540	14950	8050	11500	11679.05	2.50	7002	11860	11680	11340	11160	10820	11770	11250	110	3450	500	8510	10	1	22066331	2584	-22.05	0.64	12	0.29	-531.00	18253.00	18420	20230412	-36.43	10000	20221101	17.10	18420	-36.43	20230412	10710	9.34	20231031	18420	-36.43	20230412	10300	13.69	20221103	5.13	N	033160	500	110 억	550967	N	N	0	N	N
157	20231103	130342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11690	190	2	1.65	707647760	60592	62.23	11620	11850	11540	14950	8050	11500	11678.99	2.50	6555	11860	11680	11340	11160	10820	11770	11250	110	3450	500	8510	10	1	22066331	2580	-22.02	0.64	12	0.27	-531.00	18253.00	18420	20230412	-36.54	10000	20221101	16.90	18420	-36.54	20230412	10710	9.15	20231031	18420	-36.54	20230412	10300	13.50	20221103	5.13	N	033160	500	110 억	550967	N	N	0	N	N
158	20231103	120341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11750	250	2	2.17	643711810	55131	56.62	11620	11850	11540	14950	8050	11500	11676.14	2.50	6781	11860	11680	11340	11160	10820	11770	11250	110	3450	500	8510	10	1	22066331	2593	-22.13	0.64	12	0.25	-531.00	18253.00	18420	20230412	-36.21	10000	20221101	17.50	18420	-36.21	20230412	10710	9.71	20231031	18420	-36.21	20230412	10300	14.08	20221103	5.13	N	033160	500	110 억	550967	N	N	0	N	N
159	20231103	110345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11740	240	2	2.09	598589390	51283	52.67	11620	11850	11540	14950	8050	11500	11672.38	2.50	6829	11860	11680	11340	11160	10820	11770	11250	110	3450	500	8510	10	1	22066331	2591	-22.11	0.64	12	0.23	-531.00	18253.00	18420	20230412	-36.26	10000	20221101	17.40	18420	-36.26	20230412	10710	9.62	20231031	18420	-36.26	20230412	10300	13.98	20221103	5.13	N	033160	500	110 억	550967	N	N	0	N	N
160	20231103	100340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11650	150	2	1.30	404834160	34814	35.76	11620	11730	11540	14950	8050	11500	11628.60	2.50	3514	11860	11680	11340	11160	10820	11770	11250	110	3450	500	8510	10	1	22066331	2571	-21.94	0.64	12	0.16	-531.00	18253.00	18420	20230412	-36.75	10000	20221101	16.50	18420	-36.75	20230412	10710	8.78	20231031	18420	-36.75	20230412	10300	13.11	20221103	5.13	N	033160	500	110 억	550967	N	N	0	N	N
161	20231103	090339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11550	50	2	0.43	103698220	8910	9.15	11620	11700	11540	14950	8050	11500	11638.88	2.50	-2518	11860	11680	11340	11160	10820	11770	11250	110	3450	500	8510	10	1	22066331	2549	-21.75	0.63	12	0.04	-531.00	18253.00	18420	20230412	-37.30	10000	20221101	15.50	18420	-37.30	20230412	10710	7.84	20231031	18420	-37.30	20230412	10300	12.14	20221103	5.13	N	033160	500	110 억	550967	N	N	0	N	N
162	20231102	160339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11500	740	2	6.88	1105834560	97235	163.62	11000	11520	11000	13980	7540	10760	11372.80	2.30	42985	11220	10990	10870	10640	10520	10930	10580	110	3220	500	7960	10	1	22066331	2538	-21.66	0.63	12	0.44	-531.00	18253.00	18420	20230412	-37.57	9990	20221031	15.12	18420	-37.57	20230412	10710	7.38	20231031	18420	-37.57	20230412	10000	15.00	20221102	5.11	N	033160	500	110 억	507856	N	N	0	N	N
163	20231102	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	660	2	6.13	1021840950	89900	151.28	11000	11520	11000	13980	7540	10760	11366.42	2.30	39154	11220	10990	10870	10640	10520	10930	10580	110	3220	500	7960	10	1	22066331	2520	-21.51	0.63	12	0.41	-531.00	18253.00	18420	20230412	-38.00	9990	20221031	14.31	18420	-38.00	20230412	10710	6.63	20231031	18420	-38.00	20230412	10000	14.20	20221102	5.11	N	033160	500	110 억	507856	N	N	0	N	N
164	20231102	140338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11460	700	2	6.51	888036340	78228	131.64	11000	11490	11000	13980	7540	10760	11351.90	2.30	36594	11220	10990	10870	10640	10520	10930	10580	110	3220	500	7960	10	1	22066331	2529	-21.58	0.63	12	0.35	-531.00	18253.00	18420	20230412	-37.79	9990	20221031	14.71	18420	-37.79	20230412	10710	7.00	20231031	18420	-37.79	20230412	10000	14.60	20221102	5.11	N	033160	500	110 억	507856	N	N	0	N	N
165	20231102	130341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	640	2	5.95	835811890	73667	123.96	11000	11480	11000	13980	7540	10760	11345.81	2.30	36188	11220	10990	10870	10640	10520	10930	10580	110	3220	500	7960	10	1	22066331	2516	-21.47	0.62	12	0.33	-531.00	18253.00	18420	20230412	-38.11	9990	20221031	14.11	18420	-38.11	20230412	10710	6.44	20231031	18420	-38.11	20230412	10000	14.00	20221102	5.11	N	033160	500	110 억	507856	N	N	0	N	N
166	20231102	120338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	640	2	5.95	786582760	69345	116.69	11000	11480	11000	13980	7540	10760	11343.03	2.30	34243	11220	10990	10870	10640	10520	10930	10580	110	3220	500	7960	10	1	22066331	2516	-21.47	0.62	12	0.31	-531.00	18253.00	18420	20230412	-38.11	9990	20221031	14.11	18420	-38.11	20230412	10710	6.44	20231031	18420	-38.11	20230412	10000	14.00	20221102	5.11	N	033160	500	110 억	507856	N	N	0	N	N
167	20231102	110339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	660	2	6.13	697112230	61492	103.48	11000	11480	11000	13980	7540	10760	11336.63	2.30	31863	11220	10990	10870	10640	10520	10930	10580	110	3220	500	7960	10	1	22066331	2520	-21.51	0.63	12	0.28	-531.00	18253.00	18420	20230412	-38.00	9990	20221031	14.31	18420	-38.00	20230412	10710	6.63	20231031	18420	-38.00	20230412	10000	14.20	20221102	5.11	N	033160	500	110 억	507856	N	N	0	N	N
168	20231102	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11450	690	2	6.41	517528210	45774	77.03	11000	11470	11000	13980	7540	10760	11306.16	2.30	28076	11220	10990	10870	10640	10520	10930	10580	110	3220	500	7960	10	1	22066331	2527	-21.56	0.63	12	0.21	-531.00	18253.00	18420	20230412	-37.84	9990	20221031	14.61	18420	-37.84	20230412	10710	6.91	20231031	18420	-37.84	20230412	10000	14.50	20221102	5.11	N	033160	500	110 억	507856	N	N	0	N	N
169	20231102	090342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11160	400	2	3.72	84201370	7595	12.78	11000	11190	11000	13980	7540	10760	11086.42	2.30	5146	11220	10990	10870	10640	10520	10930	10580	110	3220	500	7960	10	1	22066331	2463	-21.02	0.61	12	0.03	-531.00	18253.00	18420	20230412	-39.41	9990	20221031	11.71	18420	-39.41	20230412	10710	4.20	20231031	18420	-39.41	20230412	10000	11.60	20221102	5.11	N	033160	500	110 억	507856	N	N	0	N	N
170	20231101	160339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	-20	5	-0.19	626563740	57656	58.82	10840	11100	10750	14010	7550	10780	10873.81	2.27	2074	11720	11250	10980	10510	10240	11115	10375	110	3230	500	7970	10	1	22066331	2374	-20.26	0.59	12	0.26	-531.00	18253.00	18420	20230412	-41.59	9900	20221028	8.69	18420	-41.59	20230412	10710	0.47	20231031	18420	-41.59	20230412	10000	7.60	20221101	5.15	N	033160	500	110 억	501485	N	N	0	N	N
171	20231101	150338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10790	10	2	0.09	475324710	43612	44.49	10840	11100	10750	14010	7550	10780	10898.94	2.27	1318	11720	11250	10980	10510	10240	11115	10375	110	3230	500	7970	10	1	22066331	2381	-20.32	0.59	12	0.20	-531.00	18253.00	18420	20230412	-41.42	9900	20221028	8.99	18420	-41.42	20230412	10710	0.75	20231031	18420	-41.42	20230412	10000	7.90	20221101	5.15	N	033160	500	110 억	501485	N	N	0	N	N
172	20231101	140334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10840	60	2	0.56	334019800	30526	31.14	10840	11100	10830	14010	7550	10780	10942.14	2.27	1079	11720	11250	10980	10510	10240	11115	10375	110	3230	500	7970	10	1	22066331	2392	-20.41	0.59	12	0.14	-531.00	18253.00	18420	20230412	-41.15	9900	20221028	9.49	18420	-41.15	20230412	10710	1.21	20231031	18420	-41.15	20230412	10000	8.40	20221101	5.15	N	033160	500	110 억	501485	N	N	0	N	N
173	20231101	130338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	110	2	1.02	245221010	22357	22.81	10840	11100	10830	14010	7550	10780	10968.42	2.27	548	11720	11250	10980	10510	10240	11115	10375	110	3230	500	7970	10	1	22066331	2403	-20.51	0.60	12	0.10	-531.00	18253.00	18420	20230412	-40.88	9900	20221028	10.00	18420	-40.88	20230412	10710	1.68	20231031	18420	-40.88	20230412	10000	8.90	20221101	5.15	N	033160	500	110 억	501485	N	N	0	N	N
174	20231101	120344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10940	160	2	1.48	200481300	18261	18.63	10840	11100	10830	14010	7550	10780	10978.66	2.27	128	11720	11250	10980	10510	10240	11115	10375	110	3230	500	7970	10	1	22066331	2414	-20.60	0.60	12	0.08	-531.00	18253.00	18420	20230412	-40.61	9900	20221028	10.51	18420	-40.61	20230412	10710	2.15	20231031	18420	-40.61	20230412	10000	9.40	20221101	5.15	N	033160	500	110 억	501485	N	N	0	N	N
175	20231101	110346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	100	2	0.93	180839630	16458	16.79	10840	11100	10830	14010	7550	10780	10987.95	2.27	474	11720	11250	10980	10510	10240	11115	10375	110	3230	500	7970	10	1	22066331	2401	-20.49	0.60	12	0.07	-531.00	18253.00	18420	20230412	-40.93	9900	20221028	9.90	18420	-40.93	20230412	10710	1.59	20231031	18420	-40.93	20230412	10000	8.80	20221101	5.15	N	033160	500	110 억	501485	N	N	0	N	N
176	20231101	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10990	210	2	1.95	121691030	11078	11.30	10840	11100	10830	14010	7550	10780	10984.93	2.27	2010	11720	11250	10980	10510	10240	11115	10375	110	3230	500	7970	10	1	22066331	2425	-20.70	0.60	12	0.05	-531.00	18253.00	18420	20230412	-40.34	9900	20221028	11.01	18420	-40.34	20230412	10710	2.61	20231031	18420	-40.34	20230412	10000	9.90	20221101	5.15	N	033160	500	110 억	501485	N	N	0	N	N
177	20231101	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	120	2	1.11	10996130	1012	1.03	10840	10900	10830	14010	7550	10780	10865.74	2.27	559	11720	11250	10980	10510	10240	11115	10375	110	3230	500	7970	10	1	22066331	2405	-20.53	0.60	12	0.00	-531.00	18253.00	18420	20230412	-40.83	9900	20221028	10.10	18420	-40.83	20230412	10710	1.77	20231031	18420	-40.83	20230412	10000	9.00	20221101	5.15	N	033160	500	110 억	501485	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History