KissMeData/036170/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 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	investmentCareful	shortOverheated
2	20231130	160445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	948	4	2	0.42	93738503	99423	126.04	949	949	938	1227	661	944	942.83	2.93	-6191	956	949	943	936	930	947	934	614	283	1000	600	1	1	61365626	582	13.74	0.51	12	0.16	69.00	1865.00	1541	20230612	-38.48	750	20231020	26.40	1541	-38.48	20230612	750	26.40	20231020	1541	-38.48	20230612	750	26.40	20231020	0.41	N	036170	1000	613 억	1800898	N	N	N	N
3	20231130	150445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	1	2	0.11	84447107	89601	113.59	949	949	938	1227	661	944	942.48	2.93	-6012	956	949	943	936	930	947	934	614	283	1000	600	1	1	61365626	580	13.70	0.51	12	0.15	69.00	1865.00	1541	20230612	-38.68	750	20231020	26.00	1541	-38.68	20230612	750	26.00	20231020	1541	-38.68	20230612	750	26.00	20231020	0.41	N	036170	1000	613 억	1800898	N	N	N	N
4	20231130	140442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	943	-1	5	-0.11	61428715	65173	82.62	949	949	938	1227	661	944	942.55	2.93	-5906	956	949	943	936	930	947	934	614	283	1000	600	1	1	61365626	579	13.67	0.51	12	0.11	69.00	1865.00	1541	20230612	-38.81	750	20231020	25.73	1541	-38.81	20230612	750	25.73	20231020	1541	-38.81	20230612	750	25.73	20231020	0.41	N	036170	1000	613 억	1800898	N	N	N	N
5	20231130	130442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	944	0	3	0.00	50119113	53159	67.39	949	949	938	1227	661	944	942.82	2.93	-4196	956	949	943	936	930	947	934	614	283	1000	600	1	1	61365626	579	13.68	0.51	12	0.09	69.00	1865.00	1541	20230612	-38.74	750	20231020	25.87	1541	-38.74	20230612	750	25.87	20231020	1541	-38.74	20230612	750	25.87	20231020	0.41	N	036170	1000	613 억	1800898	N	N	N	N
6	20231130	120450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	1	2	0.11	39701115	42114	53.39	949	949	938	1227	661	944	942.71	2.93	-2691	956	949	943	936	930	947	934	614	283	1000	600	1	1	61365626	580	13.70	0.51	12	0.07	69.00	1865.00	1541	20230612	-38.68	750	20231020	26.00	1541	-38.68	20230612	750	26.00	20231020	1541	-38.68	20230612	750	26.00	20231020	0.41	N	036170	1000	613 억	1800898	N	N	N	N
7	20231130	110446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	946	2	2	0.21	35037506	37171	47.12	949	949	938	1227	661	944	942.60	2.93	-1883	956	949	943	936	930	947	934	614	283	1000	600	1	1	61365626	581	13.71	0.51	12	0.06	69.00	1865.00	1541	20230612	-38.61	750	20231020	26.13	1541	-38.61	20230612	750	26.13	20231020	1541	-38.61	20230612	750	26.13	20231020	0.41	N	036170	1000	613 억	1800898	N	N	N	N
8	20231130	100441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	943	-1	5	-0.11	17785840	18895	23.95	949	949	938	1227	661	944	941.30	2.93	-2577	956	949	943	936	930	947	934	614	283	1000	600	1	1	61365626	579	13.67	0.51	12	0.03	69.00	1865.00	1541	20230612	-38.81	750	20231020	25.73	1541	-38.81	20230612	750	25.73	20231020	1541	-38.81	20230612	750	25.73	20231020	0.41	N	036170	1000	613 억	1800898	N	N	N	N
9	20231130	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	-4	5	-0.42	1199064	1267	1.61	949	949	938	1227	661	944	946.38	2.93	169	956	949	943	936	930	947	934	614	283	1000	600	1	1	61365626	577	13.62	0.50	12	0.00	69.00	1865.00	1541	20230612	-39.00	750	20231020	25.33	1541	-39.00	20230612	750	25.33	20231020	1541	-39.00	20230612	750	25.33	20231020	0.41	N	036170	1000	613 억	1800898	N	N	N	N
10	20231129	160441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	944	-4	5	-0.42	73994414	78643	86.94	945	950	937	1232	664	948	940.89	2.99	-32008	975	961	946	932	917	968	939	614	284	1000	600	1	1	61365626	579	13.68	0.51	12	0.13	69.00	1865.00	1541	20230612	-38.74	750	20231020	25.87	1541	-38.74	20230612	750	25.87	20231020	1541	-38.74	20230612	750	25.87	20231020	0.41	N	036170	1000	613 억	1835906	N	N	N	N
11	20231129	150444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	-8	5	-0.84	68407312	72702	80.37	945	950	937	1232	664	948	940.93	2.99	-30207	975	961	946	932	917	968	939	614	284	1000	600	1	1	61365626	577	13.62	0.50	12	0.12	69.00	1865.00	1541	20230612	-39.00	750	20231020	25.33	1541	-39.00	20230612	750	25.33	20231020	1541	-39.00	20230612	750	25.33	20231020	0.41	N	036170	1000	613 억	1835906	N	N	N	N
12	20231129	140442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	-3	5	-0.32	51033794	54204	59.92	945	950	939	1232	664	948	941.51	2.99	-17728	975	961	946	932	917	968	939	614	284	1000	600	1	1	61365626	580	13.70	0.51	12	0.09	69.00	1865.00	1541	20230612	-38.68	750	20231020	26.00	1541	-38.68	20230612	750	26.00	20231020	1541	-38.68	20230612	750	26.00	20231020	0.41	N	036170	1000	613 억	1835906	N	N	N	N
13	20231129	130444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	-3	5	-0.32	40536767	43045	47.58	945	950	939	1232	664	948	941.73	2.99	-17128	975	961	946	932	917	968	939	614	284	1000	600	1	1	61365626	580	13.70	0.51	12	0.07	69.00	1865.00	1541	20230612	-38.68	750	20231020	26.00	1541	-38.68	20230612	750	26.00	20231020	1541	-38.68	20230612	750	26.00	20231020	0.41	N	036170	1000	613 억	1835906	N	N	N	N
14	20231129	120444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	939	-9	5	-0.95	32541125	34563	38.21	945	950	939	1232	664	948	941.50	2.99	-11213	975	961	946	932	917	968	939	614	284	1000	600	1	1	61365626	576	13.61	0.50	12	0.06	69.00	1865.00	1541	20230612	-39.07	750	20231020	25.20	1541	-39.07	20230612	750	25.20	20231020	1541	-39.07	20230612	750	25.20	20231020	0.41	N	036170	1000	613 억	1835906	N	N	N	N
15	20231129	110443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	-3	5	-0.32	24559655	26075	28.82	945	950	939	1232	664	948	941.89	2.99	-10379	975	961	946	932	917	968	939	614	284	1000	600	1	1	61365626	580	13.70	0.51	12	0.04	69.00	1865.00	1541	20230612	-38.68	750	20231020	26.00	1541	-38.68	20230612	750	26.00	20231020	1541	-38.68	20230612	750	26.00	20231020	0.41	N	036170	1000	613 억	1835906	N	N	N	N
16	20231129	100442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	946	-2	5	-0.21	18560786	19726	21.81	945	950	939	1232	664	948	940.93	2.99	-5218	975	961	946	932	917	968	939	614	284	1000	600	1	1	61365626	581	13.71	0.51	12	0.03	69.00	1865.00	1541	20230612	-38.61	750	20231020	26.13	1541	-38.61	20230612	750	26.13	20231020	1541	-38.61	20230612	750	26.13	20231020	0.41	N	036170	1000	613 억	1835906	N	N	N	N
17	20231129	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	2	2	0.21	105979	112	0.12	945	950	941	1232	664	948	946.24	2.99	-27	975	961	946	932	917	968	939	614	284	1000	600	1	1	61365626	583	13.77	0.51	12	0.00	69.00	1865.00	1541	20230612	-38.35	750	20231020	26.67	1541	-38.35	20230612	750	26.67	20231020	1541	-38.35	20230612	750	26.67	20231020	0.41	N	036170	1000	613 억	1835906	N	N	N	N
18	20231128	160442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	948	6	2	0.64	85041919	90460	163.47	931	960	931	1224	660	942	940.11	3.01	-8568	967	954	948	935	929	951	932	614	282	1000	600	1	1	61365626	582	13.74	0.51	12	0.15	69.00	1865.00	1541	20230612	-38.48	750	20231020	26.40	1541	-38.48	20230612	750	26.40	20231020	1541	-38.48	20230612	750	26.40	20231020	0.41	N	036170	1000	613 억	1844474	N	N	N	N
19	20231128	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	955	13	2	1.38	80252808	85414	154.35	931	960	931	1224	660	942	939.57	3.01	-7226	967	954	948	935	929	951	932	614	282	1000	600	1	1	61365626	586	13.84	0.51	12	0.14	69.00	1865.00	1541	20230612	-38.03	750	20231020	27.33	1541	-38.03	20230612	750	27.33	20231020	1541	-38.03	20230612	750	27.33	20231020	0.41	N	036170	1000	613 억	1844474	N	N	N	N
20	20231128	140441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	-2	5	-0.21	61032247	65040	117.53	931	952	931	1224	660	942	938.38	3.01	-6192	967	954	948	935	929	951	932	614	282	1000	600	1	1	61365626	577	13.62	0.50	12	0.11	69.00	1865.00	1541	20230612	-39.00	750	20231020	25.33	1541	-39.00	20230612	750	25.33	20231020	1541	-39.00	20230612	750	25.33	20231020	0.41	N	036170	1000	613 억	1844474	N	N	N	N
21	20231128	130438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	-5	5	-0.53	54996751	58612	105.92	931	952	931	1224	660	942	938.32	3.01	-5043	967	954	948	935	929	951	932	614	282	1000	600	1	1	61365626	575	13.58	0.50	12	0.10	69.00	1865.00	1541	20230612	-39.20	750	20231020	24.93	1541	-39.20	20230612	750	24.93	20231020	1541	-39.20	20230612	750	24.93	20231020	0.41	N	036170	1000	613 억	1844474	N	N	N	N
22	20231128	120439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	936	-6	5	-0.64	42155949	44916	81.17	931	952	931	1224	660	942	938.55	3.01	-5542	967	954	948	935	929	951	932	614	282	1000	600	1	1	61365626	574	13.57	0.50	12	0.07	69.00	1865.00	1541	20230612	-39.26	750	20231020	24.80	1541	-39.26	20230612	750	24.80	20231020	1541	-39.26	20230612	750	24.80	20231020	0.41	N	036170	1000	613 억	1844474	N	N	N	N
23	20231128	110439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	941	-1	5	-0.11	28639289	30492	55.10	931	952	931	1224	660	942	939.24	3.01	-5023	967	954	948	935	929	951	932	614	282	1000	600	1	1	61365626	577	13.64	0.50	12	0.05	69.00	1865.00	1541	20230612	-38.94	750	20231020	25.47	1541	-38.94	20230612	750	25.47	20231020	1541	-38.94	20230612	750	25.47	20231020	0.41	N	036170	1000	613 억	1844474	N	N	N	N
24	20231128	100440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	941	-1	5	-0.11	21848732	23246	42.01	931	952	931	1224	660	942	939.89	3.01	-4853	967	954	948	935	929	951	932	614	282	1000	600	1	1	61365626	577	13.64	0.50	12	0.04	69.00	1865.00	1541	20230612	-38.94	750	20231020	25.47	1541	-38.94	20230612	750	25.47	20231020	1541	-38.94	20230612	750	25.47	20231020	0.41	N	036170	1000	613 억	1844474	N	N	N	N
25	20231128	090438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	935	-7	5	-0.74	5770908	6176	11.16	931	941	931	1224	660	942	934.41	3.01	712	967	954	948	935	929	951	932	614	282	1000	600	1	1	61365626	574	13.55	0.50	12	0.01	69.00	1865.00	1541	20230612	-39.33	750	20231020	24.67	1541	-39.33	20230612	750	24.67	20231020	1541	-39.33	20230612	750	24.67	20231020	0.41	N	036170	1000	613 억	1844474	N	N	N	N
26	20231127	160440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	942	-13	5	-1.36	51898787	54773	42.74	944	961	942	1241	669	955	947.59	3.03	-12253	996	975	961	940	926	968	933	614	286	1000	610	1	1	61365626	578	13.65	0.51	12	0.09	69.00	1865.00	1541	20230612	-38.87	750	20231020	25.60	1541	-38.87	20230612	750	25.60	20231020	1541	-38.87	20230612	750	25.60	20231020	0.42	N	036170	1000	613 억	1856727	N	N	N	N
27	20231127	150438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	946	-9	5	-0.94	37568259	39571	30.88	944	961	943	1241	669	955	949.39	3.03	-10693	996	975	961	940	926	968	933	614	286	1000	610	1	1	61365626	581	13.71	0.51	12	0.06	69.00	1865.00	1541	20230612	-38.61	750	20231020	26.13	1541	-38.61	20230612	750	26.13	20231020	1541	-38.61	20230612	750	26.13	20231020	0.42	N	036170	1000	613 억	1856727	N	N	N	N
28	20231127	140442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	953	-2	5	-0.21	24412546	25645	20.01	944	961	944	1241	669	955	951.94	3.03	-7758	996	975	961	940	926	968	933	614	286	1000	610	1	1	61365626	585	13.81	0.51	12	0.04	69.00	1865.00	1541	20230612	-38.16	750	20231020	27.07	1541	-38.16	20230612	750	27.07	20231020	1541	-38.16	20230612	750	27.07	20231020	0.42	N	036170	1000	613 억	1856727	N	N	N	N
29	20231127	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	954	-1	5	-0.10	15765852	16557	12.92	944	961	944	1241	669	955	952.22	3.03	-4342	996	975	961	940	926	968	933	614	286	1000	610	1	1	61365626	585	13.83	0.51	12	0.03	69.00	1865.00	1541	20230612	-38.09	750	20231020	27.20	1541	-38.09	20230612	750	27.20	20231020	1541	-38.09	20230612	750	27.20	20231020	0.42	N	036170	1000	613 억	1856727	N	N	N	N
30	20231127	120440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	955	0	3	0.00	14763225	15501	12.10	944	961	944	1241	669	955	952.40	3.03	-3312	996	975	961	940	926	968	933	614	286	1000	610	1	1	61365626	586	13.84	0.51	12	0.03	69.00	1865.00	1541	20230612	-38.03	750	20231020	27.33	1541	-38.03	20230612	750	27.33	20231020	1541	-38.03	20230612	750	27.33	20231020	0.42	N	036170	1000	613 억	1856727	N	N	N	N
31	20231127	110434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	955	0	3	0.00	12636120	13270	10.35	944	961	944	1241	669	955	952.23	3.03	-2604	996	975	961	940	926	968	933	614	286	1000	610	1	1	61365626	586	13.84	0.51	12	0.02	69.00	1865.00	1541	20230612	-38.03	750	20231020	27.33	1541	-38.03	20230612	750	27.33	20231020	1541	-38.03	20230612	750	27.33	20231020	0.42	N	036170	1000	613 억	1856727	N	N	N	N
32	20231127	100433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	955	0	3	0.00	9053549	9499	7.41	944	961	944	1241	669	955	953.11	3.03	-2505	996	975	961	940	926	968	933	614	286	1000	610	1	1	61365626	586	13.84	0.51	12	0.02	69.00	1865.00	1541	20230612	-38.03	750	20231020	27.33	1541	-38.03	20230612	750	27.33	20231020	1541	-38.03	20230612	750	27.33	20231020	0.42	N	036170	1000	613 억	1856727	N	N	N	N
33	20231127	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	956	1	2	0.10	4706771	4944	3.86	944	956	944	1241	669	955	952.02	3.03	9	996	975	961	940	926	968	933	614	286	1000	610	1	1	61365626	587	13.86	0.51	12	0.01	69.00	1865.00	1541	20230612	-37.96	750	20231020	27.47	1541	-37.96	20230612	750	27.47	20231020	1541	-37.96	20230612	750	27.47	20231020	0.42	N	036170	1000	613 억	1856727	N	N	N	N
34	20231124	160430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	955	-16	5	-1.65	121018470	126642	88.16	967	982	947	1262	680	971	955.60	3.06	-18903	1001	986	968	953	935	977	944	614	291	1000	620	1	1	61365626	586	13.84	0.51	12	0.21	69.00	1865.00	1541	20230612	-38.03	750	20231020	27.33	1541	-38.03	20230612	750	27.33	20231020	1541	-38.03	20230612	750	27.33	20231020	0.42	N	036170	1000	613 억	1875578	N	N	N	N
35	20231124	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	958	-13	5	-1.34	116569867	121992	84.93	967	982	947	1262	680	971	955.55	3.06	-17753	1001	986	968	953	935	977	944	614	291	1000	620	1	1	61365626	588	13.88	0.51	12	0.20	69.00	1865.00	1541	20230612	-37.83	750	20231020	27.73	1541	-37.83	20230612	750	27.73	20231020	1541	-37.83	20230612	750	27.73	20231020	0.42	N	036170	1000	613 억	1875578	N	N	N	N
36	20231124	140437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	955	-16	5	-1.65	104123683	108970	75.86	967	982	947	1262	680	971	955.53	3.06	-16119	1001	986	968	953	935	977	944	614	291	1000	620	1	1	61365626	586	13.84	0.51	12	0.18	69.00	1865.00	1541	20230612	-38.03	750	20231020	27.33	1541	-38.03	20230612	750	27.33	20231020	1541	-38.03	20230612	750	27.33	20231020	0.42	N	036170	1000	613 억	1875578	N	N	N	N
37	20231124	130435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	954	-17	5	-1.75	75114602	78548	54.68	967	982	947	1262	680	971	956.29	3.06	-10427	1001	986	968	953	935	977	944	614	291	1000	620	1	1	61365626	585	13.83	0.51	12	0.13	69.00	1865.00	1541	20230612	-38.09	750	20231020	27.20	1541	-38.09	20230612	750	27.20	20231020	1541	-38.09	20230612	750	27.20	20231020	0.42	N	036170	1000	613 억	1875578	N	N	N	N
38	20231124	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	-24	5	-2.47	70059614	73228	50.98	967	982	947	1262	680	971	956.73	3.06	-9533	1001	986	968	953	935	977	944	614	291	1000	620	1	1	61365626	581	13.72	0.51	12	0.12	69.00	1865.00	1541	20230612	-38.55	750	20231020	26.27	1541	-38.55	20230612	750	26.27	20231020	1541	-38.55	20230612	750	26.27	20231020	0.42	N	036170	1000	613 억	1875578	N	N	N	N
39	20231124	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	951	-20	5	-2.06	59433738	62037	43.19	967	982	949	1262	680	971	958.04	3.06	-10240	1001	986	968	953	935	977	944	614	291	1000	620	1	1	61365626	584	13.78	0.51	12	0.10	69.00	1865.00	1541	20230612	-38.29	750	20231020	26.80	1541	-38.29	20230612	750	26.80	20231020	1541	-38.29	20230612	750	26.80	20231020	0.42	N	036170	1000	613 억	1875578	N	N	N	N
40	20231124	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	965	-6	5	-0.62	28919429	29954	20.85	967	982	955	1262	680	971	965.46	3.06	-10204	1001	986	968	953	935	977	944	614	291	1000	620	1	1	61365626	592	13.99	0.52	12	0.05	69.00	1865.00	1541	20230612	-37.38	750	20231020	28.67	1541	-37.38	20230612	750	28.67	20231020	1541	-37.38	20230612	750	28.67	20231020	0.42	N	036170	1000	613 억	1875578	N	N	N	N
41	20231124	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	965	-6	5	-0.62	97535	101	0.07	967	967	965	1262	680	971	965.69	3.06	-71	1001	986	968	953	935	977	944	614	291	1000	620	1	1	61365626	592	13.99	0.52	12	0.00	69.00	1865.00	1541	20230612	-37.38	750	20231020	28.67	1541	-37.38	20230612	750	28.67	20231020	1541	-37.38	20230612	750	28.67	20231020	0.42	N	036170	1000	613 억	1875578	N	N	N	N
42	20231123	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	971	-4	5	-0.41	138307419	143234	86.82	975	983	950	1267	683	975	965.60	3.09	-21915	1000	987	973	960	946	994	967	614	292	1000	620	1	1	61365626	596	14.07	0.52	12	0.23	69.00	1865.00	1541	20230612	-36.99	750	20231020	29.47	1541	-36.99	20230612	750	29.47	20231020	1541	-36.99	20230612	750	29.47	20231020	0.51	N	036170	1000	613 억	1897493	N	N	N	N
43	20231123	150444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	968	-7	5	-0.72	134050195	138838	84.15	975	983	950	1267	683	975	965.52	3.09	-20363	1000	987	973	960	946	994	967	614	292	1000	620	1	1	61365626	594	14.03	0.52	12	0.23	69.00	1865.00	1541	20230612	-37.18	750	20231020	29.07	1541	-37.18	20230612	750	29.07	20231020	1541	-37.18	20230612	750	29.07	20231020	0.51	N	036170	1000	613 억	1897493	N	N	N	N
44	20231123	140438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	969	-6	5	-0.62	124243315	128703	78.01	975	983	950	1267	683	975	965.35	3.09	-15198	1000	987	973	960	946	994	967	614	292	1000	620	1	1	61365626	595	14.04	0.52	12	0.21	69.00	1865.00	1541	20230612	-37.12	750	20231020	29.20	1541	-37.12	20230612	750	29.20	20231020	1541	-37.12	20230612	750	29.20	20231020	0.51	N	036170	1000	613 억	1897493	N	N	N	N
45	20231123	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	979	4	2	0.41	114351926	118503	71.83	975	983	950	1267	683	975	964.97	3.09	-13535	1000	987	973	960	946	994	967	614	292	1000	620	1	1	61365626	601	14.19	0.52	12	0.19	69.00	1865.00	1541	20230612	-36.47	750	20231020	30.53	1541	-36.47	20230612	750	30.53	20231020	1541	-36.47	20230612	750	30.53	20231020	0.51	N	036170	1000	613 억	1897493	N	N	N	N
46	20231123	120435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	977	2	2	0.21	111925210	116018	70.32	975	983	950	1267	683	975	964.72	3.09	-13788	1000	987	973	960	946	994	967	614	292	1000	620	1	1	61365626	600	14.16	0.52	12	0.19	69.00	1865.00	1541	20230612	-36.60	750	20231020	30.27	1541	-36.60	20230612	750	30.27	20231020	1541	-36.60	20230612	750	30.27	20231020	0.51	N	036170	1000	613 억	1897493	N	N	N	N
47	20231123	110443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	973	-2	5	-0.21	87052918	90393	54.79	975	983	950	1267	683	975	963.05	3.09	-11378	1000	987	973	960	946	994	967	614	292	1000	620	1	1	61365626	597	14.10	0.52	12	0.15	69.00	1865.00	1541	20230612	-36.86	750	20231020	29.73	1541	-36.86	20230612	750	29.73	20231020	1541	-36.86	20230612	750	29.73	20231020	0.51	N	036170	1000	613 억	1897493	N	N	N	N
48	20231123	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	954	-21	5	-2.15	33632706	34675	21.02	975	983	954	1267	683	975	969.94	3.09	-12878	1000	987	973	960	946	994	967	614	292	1000	620	1	1	61365626	585	13.83	0.51	12	0.06	69.00	1865.00	1541	20230612	-38.09	750	20231020	27.20	1541	-38.09	20230612	750	27.20	20231020	1541	-38.09	20230612	750	27.20	20231020	0.51	N	036170	1000	613 억	1897493	N	N	N	N
49	20231123	090432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	0	3	0.00	4644298	4764	2.89	975	975	973	1267	683	975	974.87	3.09	-897	1000	987	973	960	946	994	967	614	292	1000	620	1	1	61365626	598	14.13	0.52	12	0.01	69.00	1865.00	1541	20230612	-36.73	750	20231020	30.00	1541	-36.73	20230612	750	30.00	20231020	1541	-36.73	20230612	750	30.00	20231020	0.51	N	036170	1000	613 억	1897493	N	N	N	N
50	20231122	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	0	3	0.00	159511429	164071	70.74	974	986	959	1267	683	975	972.19	3.13	-25656	996	985	965	954	934	991	960	614	292	1000	620	1	1	61365626	598	14.13	0.52	12	0.27	69.00	1865.00	1541	20230612	-36.73	750	20231020	30.00	1541	-36.73	20230612	750	30.00	20231020	1541	-36.73	20230612	750	30.00	20231020	0.51	N	036170	1000	613 억	1923149	N	N	N	N
51	20231122	150429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	971	-4	5	-0.41	111826492	114984	49.58	974	986	959	1267	683	975	972.54	3.13	-23510	996	985	965	954	934	991	960	614	292	1000	620	1	1	61365626	596	14.07	0.52	12	0.19	69.00	1865.00	1541	20230612	-36.99	750	20231020	29.47	1541	-36.99	20230612	750	29.47	20231020	1541	-36.99	20230612	750	29.47	20231020	0.51	N	036170	1000	613 억	1923149	N	N	N	N
52	20231122	140422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	976	1	2	0.10	106568003	109580	47.25	974	986	959	1267	683	975	972.51	3.13	-22435	996	985	965	954	934	991	960	614	292	1000	620	1	1	61365626	599	14.14	0.52	12	0.18	69.00	1865.00	1541	20230612	-36.66	750	20231020	30.13	1541	-36.66	20230612	750	30.13	20231020	1541	-36.66	20230612	750	30.13	20231020	0.51	N	036170	1000	613 억	1923149	N	N	N	N
53	20231122	130438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	972	-3	5	-0.31	83832094	86222	37.17	974	986	959	1267	683	975	972.28	3.13	-17726	996	985	965	954	934	991	960	614	292	1000	620	1	1	61365626	596	14.09	0.52	12	0.14	69.00	1865.00	1541	20230612	-36.92	750	20231020	29.60	1541	-36.92	20230612	750	29.60	20231020	1541	-36.92	20230612	750	29.60	20231020	0.51	N	036170	1000	613 억	1923149	N	N	N	N
54	20231122	120440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	970	-5	5	-0.51	80915729	83218	35.88	974	986	959	1267	683	975	972.33	3.13	-15793	996	985	965	954	934	991	960	614	292	1000	620	1	1	61365626	595	14.06	0.52	12	0.14	69.00	1865.00	1541	20230612	-37.05	750	20231020	29.33	1541	-37.05	20230612	750	29.33	20231020	1541	-37.05	20230612	750	29.33	20231020	0.51	N	036170	1000	613 억	1923149	N	N	N	N
55	20231122	110455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	974	-1	5	-0.10	66539667	68328	29.46	974	986	959	1267	683	975	973.83	3.13	-12896	996	985	965	954	934	991	960	614	292	1000	620	1	1	61365626	598	14.12	0.52	12	0.11	69.00	1865.00	1541	20230612	-36.79	750	20231020	29.87	1541	-36.79	20230612	750	29.87	20231020	1541	-36.79	20230612	750	29.87	20231020	0.51	N	036170	1000	613 억	1923149	N	N	N	N
56	20231122	100445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	0	3	0.00	49142421	50470	21.76	974	986	959	1267	683	975	973.70	3.13	-4985	996	985	965	954	934	991	960	614	292	1000	620	1	1	61365626	598	14.13	0.52	12	0.08	69.00	1865.00	1541	20230612	-36.73	750	20231020	30.00	1541	-36.73	20230612	750	30.00	20231020	1541	-36.73	20230612	750	30.00	20231020	0.51	N	036170	1000	613 억	1923149	N	N	N	N
57	20231122	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	980	5	2	0.51	4728698	4850	2.09	974	980	973	1267	683	975	974.99	3.13	-813	996	985	965	954	934	991	960	614	292	1000	620	1	1	61365626	601	14.20	0.53	12	0.01	69.00	1865.00	1541	20230612	-36.40	750	20231020	30.67	1541	-36.40	20230612	750	30.67	20231020	1541	-36.40	20230612	750	30.67	20231020	0.51	N	036170	1000	613 억	1923149	N	N	N	N
58	20231121	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	26	2	2.74	223564304	231860	227.85	954	976	945	1233	665	949	964.22	3.14	-958	970	959	948	937	926	965	943	614	284	1000	600	1	1	61365626	598	14.13	0.52	12	0.38	69.00	1865.00	1541	20230612	-36.73	750	20231020	30.00	1541	-36.73	20230612	750	30.00	20231020	1541	-36.73	20230612	750	30.00	20231020	0.52	N	036170	1000	613 억	1924107	N	N	N	N
59	20231121	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	969	20	2	2.11	175087637	182000	178.86	954	970	945	1233	665	949	962.02	3.14	-4673	970	959	948	937	926	965	943	614	284	1000	600	1	1	61365626	595	14.04	0.52	12	0.30	69.00	1865.00	1541	20230612	-37.12	750	20231020	29.20	1541	-37.12	20230612	750	29.20	20231020	1541	-37.12	20230612	750	29.20	20231020	0.52	N	036170	1000	613 억	1924107	N	N	N	N
60	20231121	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	957	8	2	0.84	121025662	126138	123.96	954	968	945	1233	665	949	959.47	3.14	-4506	970	959	948	937	926	965	943	614	284	1000	600	1	1	61365626	587	13.87	0.51	12	0.21	69.00	1865.00	1541	20230612	-37.90	750	20231020	27.60	1541	-37.90	20230612	750	27.60	20231020	1541	-37.90	20230612	750	27.60	20231020	0.52	N	036170	1000	613 억	1924107	N	N	N	N
61	20231121	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	964	15	2	1.58	113209578	118022	115.98	954	968	945	1233	665	949	959.22	3.14	-2819	970	959	948	937	926	965	943	614	284	1000	600	1	1	61365626	592	13.97	0.52	12	0.19	69.00	1865.00	1541	20230612	-37.44	750	20231020	28.53	1541	-37.44	20230612	750	28.53	20231020	1541	-37.44	20230612	750	28.53	20231020	0.52	N	036170	1000	613 억	1924107	N	N	N	N
62	20231121	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	967	18	2	1.90	95432372	99619	97.90	954	967	945	1233	665	949	957.97	3.14	-3680	970	959	948	937	926	965	943	614	284	1000	600	1	1	61365626	593	14.01	0.52	12	0.16	69.00	1865.00	1541	20230612	-37.25	750	20231020	28.93	1541	-37.25	20230612	750	28.93	20231020	1541	-37.25	20230612	750	28.93	20231020	0.52	N	036170	1000	613 억	1924107	N	N	N	N
63	20231121	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	958	9	2	0.95	64204404	67197	66.04	954	963	945	1233	665	949	955.47	3.14	-1902	970	959	948	937	926	965	943	614	284	1000	600	1	1	61365626	588	13.88	0.51	12	0.11	69.00	1865.00	1541	20230612	-37.83	750	20231020	27.73	1541	-37.83	20230612	750	27.73	20231020	1541	-37.83	20230612	750	27.73	20231020	0.52	N	036170	1000	613 억	1924107	N	N	N	N
64	20231121	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	958	9	2	0.95	10252716	10754	10.57	954	959	945	1233	665	949	953.39	3.14	-1604	970	959	948	937	926	965	943	614	284	1000	600	1	1	61365626	588	13.88	0.51	12	0.02	69.00	1865.00	1541	20230612	-37.83	750	20231020	27.73	1541	-37.83	20230612	750	27.73	20231020	1541	-37.83	20230612	750	27.73	20231020	0.52	N	036170	1000	613 억	1924107	N	N	N	N
65	20231121	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	953	4	2	0.42	1568095	1639	1.61	954	959	953	1233	665	949	956.74	3.14	-1208	970	959	948	937	926	965	943	614	284	1000	600	1	1	61365626	585	13.81	0.51	12	0.00	69.00	1865.00	1541	20230612	-38.16	750	20231020	27.07	1541	-38.16	20230612	750	27.07	20231020	1541	-38.16	20230612	750	27.07	20231020	0.52	N	036170	1000	613 억	1924107	N	N	N	N
66	20231120	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	949	-1	5	-0.11	96347837	101697	132.81	939	959	937	1235	665	950	947.37	3.14	-2468	967	958	949	940	931	954	936	614	285	1000	600	1	1	61365626	582	13.75	0.51	12	0.17	69.00	1865.00	1541	20230612	-38.42	750	20231020	26.53	1541	-38.42	20230612	750	26.53	20231020	1541	-38.42	20230612	750	26.53	20231020	0.51	N	036170	1000	613 억	1926575	N	N	N	N
67	20231120	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	948	-2	5	-0.21	84964776	89710	117.16	939	959	937	1235	665	950	947.07	3.14	-2115	967	958	949	940	931	954	936	614	285	1000	600	1	1	61365626	582	13.74	0.51	12	0.15	69.00	1865.00	1541	20230612	-38.48	750	20231020	26.40	1541	-38.48	20230612	750	26.40	20231020	1541	-38.48	20230612	750	26.40	20231020	0.51	N	036170	1000	613 억	1926575	N	N	N	N
68	20231120	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	952	2	2	0.21	66438813	70210	91.69	939	959	937	1235	665	950	946.22	3.14	-273	967	958	949	940	931	954	936	614	285	1000	600	1	1	61365626	584	13.80	0.51	12	0.11	69.00	1865.00	1541	20230612	-38.22	750	20231020	26.93	1541	-38.22	20230612	750	26.93	20231020	1541	-38.22	20230612	750	26.93	20231020	0.51	N	036170	1000	613 억	1926575	N	N	N	N
69	20231120	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	946	-4	5	-0.42	57453649	60744	79.33	939	959	937	1235	665	950	945.75	3.14	1210	967	958	949	940	931	954	936	614	285	1000	600	1	1	61365626	581	13.71	0.51	12	0.10	69.00	1865.00	1541	20230612	-38.61	750	20231020	26.13	1541	-38.61	20230612	750	26.13	20231020	1541	-38.61	20230612	750	26.13	20231020	0.51	N	036170	1000	613 억	1926575	N	N	N	N
70	20231120	120416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	0	3	0.00	47828305	50542	66.01	939	959	937	1235	665	950	946.22	3.14	1906	967	958	949	940	931	954	936	614	285	1000	600	1	1	61365626	583	13.77	0.51	12	0.08	69.00	1865.00	1541	20230612	-38.35	750	20231020	26.67	1541	-38.35	20230612	750	26.67	20231020	1541	-38.35	20230612	750	26.67	20231020	0.51	N	036170	1000	613 억	1926575	N	N	N	N
71	20231120	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	937	-13	5	-1.37	34432925	36410	47.55	939	959	937	1235	665	950	945.55	3.14	4574	967	958	949	940	931	954	936	614	285	1000	600	1	1	61365626	575	13.58	0.50	12	0.06	69.00	1865.00	1541	20230612	-39.20	750	20231020	24.93	1541	-39.20	20230612	750	24.93	20231020	1541	-39.20	20230612	750	24.93	20231020	0.51	N	036170	1000	613 억	1926575	N	N	N	N
72	20231120	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	943	-7	5	-0.74	18979677	20016	26.14	939	959	939	1235	665	950	948.11	3.14	2650	967	958	949	940	931	954	936	614	285	1000	600	1	1	61365626	579	13.67	0.51	12	0.03	69.00	1865.00	1541	20230612	-38.81	750	20231020	25.73	1541	-38.81	20230612	750	25.73	20231020	1541	-38.81	20230612	750	25.73	20231020	0.51	N	036170	1000	613 억	1926575	N	N	N	N
73	20231120	090418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	948	-2	5	-0.21	2742286	2899	3.79	939	950	939	1235	665	950	943.10	3.14	-227	967	958	949	940	931	954	936	614	285	1000	600	1	1	61365626	582	13.74	0.51	12	0.00	69.00	1865.00	1541	20230612	-38.48	750	20231020	26.40	1541	-38.48	20230612	750	26.40	20231020	1541	-38.48	20230612	750	26.40	20231020	0.51	N	036170	1000	613 억	1926575	N	N	N	N
74	20231117	160426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	-8	5	-0.84	72568148	76431	25.13	953	958	940	1245	671	958	949.46	3.17	-16766	989	973	956	940	923	965	932	614	287	1000	610	1	1	61365626	583	13.77	0.51	12	0.12	69.00	1865.00	1541	20230612	-38.35	750	20231020	26.67	1541	-38.35	20230612	750	26.67	20231020	1541	-38.35	20230612	750	26.67	20231020	0.54	N	036170	1000	613 억	1943341	N	N	N	N
75	20231117	150428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	946	-12	5	-1.25	61461708	64726	21.28	953	958	940	1245	671	958	949.57	3.17	-14018	989	973	956	940	923	965	932	614	287	1000	610	1	1	61365626	581	13.71	0.51	12	0.11	69.00	1865.00	1541	20230612	-38.61	750	20231020	26.13	1541	-38.61	20230612	750	26.13	20231020	1541	-38.61	20230612	750	26.13	20231020	0.54	N	036170	1000	613 억	1943341	N	N	N	N
76	20231117	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	951	-7	5	-0.73	57397432	60424	19.86	953	958	940	1245	671	958	949.91	3.17	-13015	989	973	956	940	923	965	932	614	287	1000	610	1	1	61365626	584	13.78	0.51	12	0.10	69.00	1865.00	1541	20230612	-38.29	750	20231020	26.80	1541	-38.29	20230612	750	26.80	20231020	1541	-38.29	20230612	750	26.80	20231020	0.54	N	036170	1000	613 억	1943341	N	N	N	N
77	20231117	130425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	-8	5	-0.84	55801802	58744	19.31	953	958	940	1245	671	958	949.91	3.17	-12931	989	973	956	940	923	965	932	614	287	1000	610	1	1	61365626	583	13.77	0.51	12	0.10	69.00	1865.00	1541	20230612	-38.35	750	20231020	26.67	1541	-38.35	20230612	750	26.67	20231020	1541	-38.35	20230612	750	26.67	20231020	0.54	N	036170	1000	613 억	1943341	N	N	N	N
78	20231117	120425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	952	-6	5	-0.63	48281738	50828	16.71	953	958	940	1245	671	958	949.90	3.17	-11221	989	973	956	940	923	965	932	614	287	1000	610	1	1	61365626	584	13.80	0.51	12	0.08	69.00	1865.00	1541	20230612	-38.22	750	20231020	26.93	1541	-38.22	20230612	750	26.93	20231020	1541	-38.22	20230612	750	26.93	20231020	0.54	N	036170	1000	613 억	1943341	N	N	N	N
79	20231117	110427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	951	-7	5	-0.73	43377913	45661	15.01	953	958	940	1245	671	958	950.00	3.17	-9793	989	973	956	940	923	965	932	614	287	1000	610	1	1	61365626	584	13.78	0.51	12	0.07	69.00	1865.00	1541	20230612	-38.29	750	20231020	26.80	1541	-38.29	20230612	750	26.80	20231020	1541	-38.29	20230612	750	26.80	20231020	0.54	N	036170	1000	613 억	1943341	N	N	N	N
80	20231117	100427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	944	-14	5	-1.46	33398245	35160	11.56	953	958	940	1245	671	958	949.89	3.17	-9549	989	973	956	940	923	965	932	614	287	1000	610	1	1	61365626	579	13.68	0.51	12	0.06	69.00	1865.00	1541	20230612	-38.74	750	20231020	25.87	1541	-38.74	20230612	750	25.87	20231020	1541	-38.74	20230612	750	25.87	20231020	0.54	N	036170	1000	613 억	1943341	N	N	N	N
81	20231117	090427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	-11	5	-1.15	3131573	3294	1.08	953	957	946	1245	671	958	950.69	3.17	-1392	989	973	956	940	923	965	932	614	287	1000	610	1	1	61365626	581	13.72	0.51	12	0.01	69.00	1865.00	1541	20230612	-38.55	750	20231020	26.27	1541	-38.55	20230612	750	26.27	20231020	1541	-38.55	20230612	750	26.27	20231020	0.54	N	036170	1000	613 억	1943341	N	N	N	N
82	20231116	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	958	11	2	1.16	271854330	284876	72.94	965	972	939	1231	663	947	954.29	3.15	8253	981	964	934	917	887	972	925	614	284	1000	600	1	1	61365626	588	13.88	0.51	12	0.46	69.00	1865.00	1541	20230612	-37.83	750	20231020	27.73	1541	-37.83	20230612	750	27.73	20231020	1541	-37.83	20230612	750	27.73	20231020	0.54	N	036170	1000	613 억	1934893	N	N	N	N
83	20231116	150424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	949	2	2	0.21	262060514	274622	70.31	965	972	939	1231	663	947	954.26	3.15	8728	981	964	934	917	887	972	925	614	284	1000	600	1	1	61365626	582	13.75	0.51	12	0.45	69.00	1865.00	1541	20230612	-38.42	750	20231020	26.53	1541	-38.42	20230612	750	26.53	20231020	1541	-38.42	20230612	750	26.53	20231020	0.54	N	036170	1000	613 억	1934893	N	N	N	N
84	20231116	140416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	957	10	2	1.06	251612230	263665	67.51	965	972	939	1231	663	947	954.29	3.15	8729	981	964	934	917	887	972	925	614	284	1000	600	1	1	61365626	587	13.87	0.51	12	0.43	69.00	1865.00	1541	20230612	-37.90	750	20231020	27.60	1541	-37.90	20230612	750	27.60	20231020	1541	-37.90	20230612	750	27.60	20231020	0.54	N	036170	1000	613 억	1934893	N	N	N	N
85	20231116	130424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	944	-3	5	-0.32	221913552	232288	59.47	965	972	939	1231	663	947	955.34	3.15	7662	981	964	934	917	887	972	925	614	284	1000	600	1	1	61365626	579	13.68	0.51	12	0.38	69.00	1865.00	1541	20230612	-38.74	750	20231020	25.87	1541	-38.74	20230612	750	25.87	20231020	1541	-38.74	20230612	750	25.87	20231020	0.54	N	036170	1000	613 억	1934893	N	N	N	N
86	20231116	120426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	0	3	0.00	212684176	222535	56.98	965	972	939	1231	663	947	955.73	3.15	7877	981	964	934	917	887	972	925	614	284	1000	600	1	1	61365626	581	13.72	0.51	12	0.36	69.00	1865.00	1541	20230612	-38.55	750	20231020	26.27	1541	-38.55	20230612	750	26.27	20231020	1541	-38.55	20230612	750	26.27	20231020	0.54	N	036170	1000	613 억	1934893	N	N	N	N
87	20231116	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	946	-1	5	-0.11	192668304	201303	51.54	965	972	941	1231	663	947	957.11	3.15	9323	981	964	934	917	887	972	925	614	284	1000	600	1	1	61365626	581	13.71	0.51	12	0.33	69.00	1865.00	1541	20230612	-38.61	750	20231020	26.13	1541	-38.61	20230612	750	26.13	20231020	1541	-38.61	20230612	750	26.13	20231020	0.54	N	036170	1000	613 억	1934893	N	N	N	N
88	20231116	100423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	959	12	2	1.27	32126731	33494	8.58	965	967	947	1231	663	947	959.18	3.15	-2741	981	964	934	917	887	972	925	614	284	1000	600	1	1	61365626	588	13.90	0.51	12	0.05	69.00	1865.00	1541	20230612	-37.77	750	20231020	27.87	1541	-37.77	20230612	750	27.87	20231020	1541	-37.77	20230612	750	27.87	20231020	0.54	N	036170	1000	613 억	1934893	N	N	N	N
89	20231116	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	0	3	0.00	0	0	0.00	0	0	0	1231	663	947	0.00	3.15	0	981	964	934	917	887	972	925	614	284	1000	600	1	1	61365626	581	13.72	0.51	12	0.00	69.00	1865.00	1541	20230612	-38.55	750	20231020	26.27	1541	-38.55	20230612	750	26.27	20231020	1541	-38.55	20230612	750	26.27	20231020	0.54	N	036170	1000	613 억	1934893	N	N	N	N
90	20231115	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	43	2	4.76	319850892	342080	352.93	904	951	904	1175	633	904	934.92	3.14	6752	944	924	898	878	852	934	888	614	271	1000	570	1	1	61365626	581	13.72	0.51	12	0.56	69.00	1865.00	1541	20230612	-38.55	750	20231020	26.27	1541	-38.55	20230612	750	26.27	20231020	1541	-38.55	20230612	750	26.27	20231020	0.54	N	036170	1000	613 억	1926242	N	N	N	N
91	20231115	150428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	940	36	2	3.98	273855037	293374	302.68	904	950	904	1175	633	904	933.48	3.14	6768	944	924	898	878	852	934	888	614	271	1000	570	1	1	61365626	577	13.62	0.50	12	0.48	69.00	1865.00	1541	20230612	-39.00	750	20231020	25.33	1541	-39.00	20230612	750	25.33	20231020	1541	-39.00	20230612	750	25.33	20231020	0.54	N	036170	1000	613 억	1926242	N	N	N	N
92	20231115	140431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	934	30	2	3.32	260659722	279282	288.14	904	950	904	1175	633	904	933.34	3.14	6765	944	924	898	878	852	934	888	614	271	1000	570	1	1	61365626	573	13.54	0.50	12	0.46	69.00	1865.00	1541	20230612	-39.39	750	20231020	24.53	1541	-39.39	20230612	750	24.53	20231020	1541	-39.39	20230612	750	24.53	20231020	0.54	N	036170	1000	613 억	1926242	N	N	N	N
93	20231115	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	41	2	4.54	180882150	194718	200.89	904	948	904	1175	633	904	928.96	3.14	-2121	944	924	898	878	852	934	888	614	271	1000	570	1	1	61365626	580	13.70	0.51	12	0.32	69.00	1865.00	1541	20230612	-38.68	750	20231020	26.00	1541	-38.68	20230612	750	26.00	20231020	1541	-38.68	20230612	750	26.00	20231020	0.54	N	036170	1000	613 억	1926242	N	N	N	N
94	20231115	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	930	26	2	2.88	138255080	149337	154.07	904	940	904	1175	633	904	925.81	3.14	-1177	944	924	898	878	852	934	888	614	271	1000	570	1	1	61365626	571	13.48	0.50	12	0.24	69.00	1865.00	1541	20230612	-39.65	750	20231020	24.00	1541	-39.65	20230612	750	24.00	20231020	1541	-39.65	20230612	750	24.00	20231020	0.54	N	036170	1000	613 억	1926242	N	N	N	N
95	20231115	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	928	24	2	2.65	66471122	72272	74.56	904	933	904	1175	633	904	919.77	3.14	1413	944	924	898	878	852	934	888	614	271	1000	570	1	1	61365626	569	13.45	0.50	12	0.12	69.00	1865.00	1541	20230612	-39.78	750	20231020	23.73	1541	-39.78	20230612	750	23.73	20231020	1541	-39.78	20230612	750	23.73	20231020	0.54	N	036170	1000	613 억	1926242	N	N	N	N
96	20231115	100431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	917	13	2	1.44	39579859	43277	44.65	904	924	904	1175	633	904	914.61	3.14	2190	944	924	898	878	852	934	888	614	271	1000	570	1	1	61365626	563	13.29	0.49	12	0.07	69.00	1865.00	1541	20230612	-40.49	750	20231020	22.27	1541	-40.49	20230612	750	22.27	20231020	1541	-40.49	20230612	750	22.27	20231020	0.54	N	036170	1000	613 억	1926242	N	N	N	N
97	20231115	090426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	6	2	0.66	10209536	11284	11.64	904	920	904	1175	633	904	904.79	3.14	938	944	924	898	878	852	934	888	614	271	1000	570	1	1	61365626	558	13.19	0.49	12	0.02	69.00	1865.00	1541	20230612	-40.95	750	20231020	21.33	1541	-40.95	20230612	750	21.33	20231020	1541	-40.95	20230612	750	21.33	20231020	0.54	N	036170	1000	613 억	1926242	N	N	N	N
98	20231114	160423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	23	2	2.61	86861324	96508	89.61	872	918	872	1145	617	881	900.04	3.14	-1105	913	897	879	863	845	888	854	614	264	1000	560	1	1	61365626	555	13.10	0.48	12	0.16	69.00	1865.00	1541	20230612	-41.34	750	20231020	20.53	1541	-41.34	20230612	750	20.53	20231020	1541	-41.34	20230612	750	20.53	20231020	0.54	N	036170	1000	613 억	1927347	N	N	N	N
99	20231114	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	19	2	2.16	83026053	92266	85.67	872	918	872	1145	617	881	899.86	3.14	-1033	913	897	879	863	845	888	854	614	264	1000	560	1	1	61365626	552	13.04	0.48	12	0.15	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.54	N	036170	1000	613 억	1927347	N	N	N	N
100	20231114	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	25	2	2.84	79889091	88786	82.44	872	918	872	1145	617	881	899.79	3.14	-768	913	897	879	863	845	888	854	614	264	1000	560	1	1	61365626	556	13.13	0.49	12	0.14	69.00	1865.00	1541	20230612	-41.21	750	20231020	20.80	1541	-41.21	20230612	750	20.80	20231020	1541	-41.21	20230612	750	20.80	20231020	0.54	N	036170	1000	613 억	1927347	N	N	N	N
101	20231114	130425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	905	24	2	2.72	75280509	83689	77.71	872	918	872	1145	617	881	899.53	3.14	-928	913	897	879	863	845	888	854	614	264	1000	560	1	1	61365626	555	13.12	0.49	12	0.14	69.00	1865.00	1541	20230612	-41.27	750	20231020	20.67	1541	-41.27	20230612	750	20.67	20231020	1541	-41.27	20230612	750	20.67	20231020	0.54	N	036170	1000	613 억	1927347	N	N	N	N
102	20231114	120425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	890	9	2	1.02	60415126	67224	62.42	872	918	872	1145	617	881	898.71	3.14	-1768	913	897	879	863	845	888	854	614	264	1000	560	1	1	61365626	546	12.90	0.48	12	0.11	69.00	1865.00	1541	20230612	-42.25	750	20231020	18.67	1541	-42.25	20230612	750	18.67	20231020	1541	-42.25	20230612	750	18.67	20231020	0.54	N	036170	1000	613 억	1927347	N	N	N	N
103	20231114	110429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	13	2	1.48	52515474	58367	54.19	872	918	872	1145	617	881	899.75	3.14	440	913	897	879	863	845	888	854	614	264	1000	560	1	1	61365626	549	12.96	0.48	12	0.10	69.00	1865.00	1541	20230612	-41.99	750	20231020	19.20	1541	-41.99	20230612	750	19.20	20231020	1541	-41.99	20230612	750	19.20	20231020	0.54	N	036170	1000	613 억	1927347	N	N	N	N
104	20231114	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	26	2	2.95	27649033	30573	28.39	872	918	872	1145	617	881	904.36	3.14	-1018	913	897	879	863	845	888	854	614	264	1000	560	1	1	61365626	557	13.14	0.49	12	0.05	69.00	1865.00	1541	20230612	-41.14	750	20231020	20.93	1541	-41.14	20230612	750	20.93	20231020	1541	-41.14	20230612	750	20.93	20231020	0.54	N	036170	1000	613 억	1927347	N	N	N	N
105	20231114	090421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	881	0	3	0.00	2385585	2730	2.53	872	881	872	1145	617	881	873.84	3.14	428	913	897	879	863	845	888	854	614	264	1000	560	1	1	61365626	541	12.77	0.47	12	0.00	69.00	1865.00	1541	20230612	-42.83	750	20231020	17.47	1541	-42.83	20230612	750	17.47	20231020	1541	-42.83	20230612	750	17.47	20231020	0.54	N	036170	1000	613 억	1927347	N	N	N	N
106	20231113	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	881	-14	5	-1.56	93450131	107008	146.79	895	895	861	1163	627	895	873.30	3.17	-13452	917	905	897	885	877	902	882	614	268	1000	570	1	1	61365626	541	12.77	0.47	12	0.17	69.00	1865.00	1541	20230612	-42.83	750	20231020	17.47	1541	-42.83	20230612	750	17.47	20231020	1541	-42.83	20230612	750	17.47	20231020	0.55	N	036170	1000	613 억	1942365	N	N	N	N
107	20231113	150417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	877	-18	5	-2.01	88883936	101809	139.66	895	895	861	1163	627	895	873.05	3.17	-12587	917	905	897	885	877	902	882	614	268	1000	570	1	1	61365626	538	12.71	0.47	12	0.17	69.00	1865.00	1541	20230612	-43.09	750	20231020	16.93	1541	-43.09	20230612	750	16.93	20231020	1541	-43.09	20230612	750	16.93	20231020	0.55	N	036170	1000	613 억	1942365	N	N	N	N
108	20231113	140415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	878	-17	5	-1.90	78875161	90337	123.92	895	895	861	1163	627	895	873.12	3.17	-8428	917	905	897	885	877	902	882	614	268	1000	570	1	1	61365626	539	12.72	0.47	12	0.15	69.00	1865.00	1541	20230612	-43.02	750	20231020	17.07	1541	-43.02	20230612	750	17.07	20231020	1541	-43.02	20230612	750	17.07	20231020	0.55	N	036170	1000	613 억	1942365	N	N	N	N
109	20231113	130415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	866	-29	5	-3.24	72811622	83376	114.37	895	895	861	1163	627	895	873.29	3.17	-7736	917	905	897	885	877	902	882	614	268	1000	570	1	1	61365626	531	12.55	0.46	12	0.14	69.00	1865.00	1541	20230612	-43.80	750	20231020	15.47	1541	-43.80	20230612	750	15.47	20231020	1541	-43.80	20230612	750	15.47	20231020	0.55	N	036170	1000	613 억	1942365	N	N	N	N
110	20231113	120416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	867	-28	5	-3.13	70982505	81268	111.48	895	895	861	1163	627	895	873.44	3.17	-5647	917	905	897	885	877	902	882	614	268	1000	570	1	1	61365626	532	12.57	0.46	12	0.13	69.00	1865.00	1541	20230612	-43.74	750	20231020	15.60	1541	-43.74	20230612	750	15.60	20231020	1541	-43.74	20230612	750	15.60	20231020	0.55	N	036170	1000	613 억	1942365	N	N	N	N
111	20231113	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	877	-18	5	-2.01	28591233	32465	44.53	895	895	874	1163	627	895	880.68	3.17	-2761	917	905	897	885	877	902	882	614	268	1000	570	1	1	61365626	538	12.71	0.47	12	0.05	69.00	1865.00	1541	20230612	-43.09	750	20231020	16.93	1541	-43.09	20230612	750	16.93	20231020	1541	-43.09	20230612	750	16.93	20231020	0.55	N	036170	1000	613 억	1942365	N	N	N	N
112	20231113	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	881	-14	5	-1.56	13647481	15433	21.17	895	895	881	1163	627	895	884.31	3.17	-1480	917	905	897	885	877	902	882	614	268	1000	570	1	1	61365626	541	12.77	0.47	12	0.03	69.00	1865.00	1541	20230612	-42.83	750	20231020	17.47	1541	-42.83	20230612	750	17.47	20231020	1541	-42.83	20230612	750	17.47	20231020	0.55	N	036170	1000	613 억	1942365	N	N	N	N
113	20231113	090416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	-1	5	-0.11	275578	308	0.42	895	895	893	1163	627	895	894.73	3.17	-3	917	905	897	885	877	902	882	614	268	1000	570	1	1	61365626	549	12.96	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.99	750	20231020	19.20	1541	-41.99	20230612	750	19.20	20231020	1541	-41.99	20230612	750	19.20	20231020	0.55	N	036170	1000	613 억	1942365	N	N	N	N
114	20231110	160434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	895	-20	5	-2.19	65344857	72890	112.78	906	909	889	1189	641	915	896.48	3.19	-13985	931	923	909	901	887	927	905	614	274	1000	580	1	1	61365626	549	12.97	0.48	12	0.12	69.00	1865.00	1541	20230612	-41.92	750	20231020	19.33	1541	-41.92	20230612	750	19.33	20231020	1541	-41.92	20230612	750	19.33	20231020	0.55	N	036170	1000	613 억	1956350	N	N	N	N
115	20231110	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-16	5	-1.75	61547891	68659	106.23	906	909	889	1189	641	915	896.43	3.19	-12993	931	923	909	901	887	927	905	614	274	1000	580	1	1	61365626	552	13.03	0.48	12	0.11	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.55	N	036170	1000	613 억	1956350	N	N	N	N
116	20231110	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	-13	5	-1.42	59256671	66121	102.31	906	909	889	1189	641	915	896.18	3.19	-12181	931	923	909	901	887	927	905	614	274	1000	580	1	1	61365626	554	13.07	0.48	12	0.11	69.00	1865.00	1541	20230612	-41.47	750	20231020	20.27	1541	-41.47	20230612	750	20.27	20231020	1541	-41.47	20230612	750	20.27	20231020	0.55	N	036170	1000	613 억	1956350	N	N	N	N
117	20231110	130421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	899	-16	5	-1.75	46862451	52290	80.91	906	909	889	1189	641	915	896.20	3.19	-11738	931	923	909	901	887	927	905	614	274	1000	580	1	1	61365626	552	13.03	0.48	12	0.09	69.00	1865.00	1541	20230612	-41.66	750	20231020	19.87	1541	-41.66	20230612	750	19.87	20231020	1541	-41.66	20230612	750	19.87	20231020	0.55	N	036170	1000	613 억	1956350	N	N	N	N
118	20231110	120420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	904	-11	5	-1.20	44841387	50038	77.42	906	909	889	1189	641	915	896.14	3.19	-11709	931	923	909	901	887	927	905	614	274	1000	580	1	1	61365626	555	13.10	0.48	12	0.08	69.00	1865.00	1541	20230612	-41.34	750	20231020	20.53	1541	-41.34	20230612	750	20.53	20231020	1541	-41.34	20230612	750	20.53	20231020	0.55	N	036170	1000	613 억	1956350	N	N	N	N
119	20231110	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	-12	5	-1.31	41956250	46846	72.48	906	909	889	1189	641	915	895.62	3.19	-11144	931	923	909	901	887	927	905	614	274	1000	580	1	1	61365626	554	13.09	0.48	12	0.08	69.00	1865.00	1541	20230612	-41.40	750	20231020	20.40	1541	-41.40	20230612	750	20.40	20231020	1541	-41.40	20230612	750	20.40	20231020	0.55	N	036170	1000	613 억	1956350	N	N	N	N
120	20231110	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	893	-22	5	-2.40	31789188	35543	54.99	906	906	889	1189	641	915	894.38	3.19	-9368	931	923	909	901	887	927	905	614	274	1000	580	1	1	61365626	548	12.94	0.48	12	0.06	69.00	1865.00	1541	20230612	-42.05	750	20231020	19.07	1541	-42.05	20230612	750	19.07	20231020	1541	-42.05	20230612	750	19.07	20231020	0.55	N	036170	1000	613 억	1956350	N	N	N	N
121	20231110	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	-12	5	-1.31	477528	527	0.82	906	906	903	1189	641	915	905.95	3.19	-449	931	923	909	901	887	927	905	614	274	1000	580	1	1	61365626	554	13.09	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.40	750	20231020	20.40	1541	-41.40	20230612	750	20.40	20231020	1541	-41.40	20230612	750	20.40	20231020	0.55	N	036170	1000	613 억	1956350	N	N	N	N
122	20231109	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	915	9	2	0.99	58325641	64402	38.44	905	917	895	1177	635	906	905.65	3.20	-7012	931	918	902	889	873	925	896	614	271	1000	570	1	1	61365626	561	13.26	0.49	12	0.10	69.00	1865.00	1541	20230612	-40.62	750	20231020	22.00	1541	-40.62	20230612	750	22.00	20231020	1541	-40.62	20230612	750	22.00	20231020	0.56	N	036170	1000	613 억	1963362	N	N	N	N
123	20231109	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	914	8	2	0.88	54209699	59892	35.75	905	917	895	1177	635	906	905.12	3.20	-5682	931	918	902	889	873	925	896	614	271	1000	570	1	1	61365626	561	13.25	0.49	12	0.10	69.00	1865.00	1541	20230612	-40.69	750	20231020	21.87	1541	-40.69	20230612	750	21.87	20231020	1541	-40.69	20230612	750	21.87	20231020	0.56	N	036170	1000	613 억	1963362	N	N	N	N
124	20231109	140409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	-4	5	-0.44	31460584	34808	20.78	905	911	895	1177	635	906	903.83	3.20	-1970	931	918	902	889	873	925	896	614	271	1000	570	1	1	61365626	554	13.07	0.48	12	0.06	69.00	1865.00	1541	20230612	-41.47	750	20231020	20.27	1541	-41.47	20230612	750	20.27	20231020	1541	-41.47	20230612	750	20.27	20231020	0.56	N	036170	1000	613 억	1963362	N	N	N	N
125	20231109	130410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	2	2	0.22	28779821	31844	19.01	905	911	895	1177	635	906	903.78	3.20	-1490	931	918	902	889	873	925	896	614	271	1000	570	1	1	61365626	557	13.16	0.49	12	0.05	69.00	1865.00	1541	20230612	-41.08	750	20231020	21.07	1541	-41.08	20230612	750	21.07	20231020	1541	-41.08	20230612	750	21.07	20231020	0.56	N	036170	1000	613 억	1963362	N	N	N	N
126	20231109	120412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	910	4	2	0.44	24078296	26670	15.92	905	911	895	1177	635	906	902.82	3.20	-644	931	918	902	889	873	925	896	614	271	1000	570	1	1	61365626	558	13.19	0.49	12	0.04	69.00	1865.00	1541	20230612	-40.95	750	20231020	21.33	1541	-40.95	20230612	750	21.33	20231020	1541	-40.95	20230612	750	21.33	20231020	0.56	N	036170	1000	613 억	1963362	N	N	N	N
127	20231109	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	3	2	0.33	23366836	25887	15.45	905	909	895	1177	635	906	902.65	3.20	-515	931	918	902	889	873	925	896	614	271	1000	570	1	1	61365626	558	13.17	0.49	12	0.04	69.00	1865.00	1541	20230612	-41.01	750	20231020	21.20	1541	-41.01	20230612	750	21.20	20231020	1541	-41.01	20230612	750	21.20	20231020	0.56	N	036170	1000	613 억	1963362	N	N	N	N
128	20231109	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	900	-6	5	-0.66	16085664	17836	10.65	905	906	895	1177	635	906	901.86	3.20	-1007	931	918	902	889	873	925	896	614	271	1000	570	1	1	61365626	552	13.04	0.48	12	0.03	69.00	1865.00	1541	20230612	-41.60	750	20231020	20.00	1541	-41.60	20230612	750	20.00	20231020	1541	-41.60	20230612	750	20.00	20231020	0.56	N	036170	1000	613 억	1963362	N	N	N	N
129	20231109	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	903	-3	5	-0.33	193303	215	0.13	905	905	895	1177	635	906	899.08	3.20	-9	931	918	902	889	873	925	896	614	271	1000	570	1	1	61365626	554	13.09	0.48	12	0.00	69.00	1865.00	1541	20230612	-41.40	750	20231020	20.40	1541	-41.40	20230612	750	20.40	20231020	1541	-41.40	20230612	750	20.40	20231020	0.56	N	036170	1000	613 억	1963362	N	N	N	N
130	20231108	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	906	18	2	2.03	151453788	167403	121.07	888	915	886	1154	622	888	904.72	3.21	-7747	924	906	883	865	842	894	853	614	266	1000	560	1	1	61365626	556	13.13	0.49	12	0.27	69.00	1865.00	1541	20230612	-41.21	750	20231020	20.80	1541	-41.21	20230612	750	20.80	20231020	1541	-41.21	20230612	750	20.80	20231020	0.56	N	036170	1000	613 억	1971090	N	N	N	N
131	20231108	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	902	14	2	1.58	145438022	160762	116.26	888	915	886	1154	622	888	904.68	3.21	-7797	924	906	883	865	842	894	853	614	266	1000	560	1	1	61365626	554	13.07	0.48	12	0.26	69.00	1865.00	1541	20230612	-41.47	750	20231020	20.27	1541	-41.47	20230612	750	20.27	20231020	1541	-41.47	20230612	750	20.27	20231020	0.56	N	036170	1000	613 억	1971090	N	N	N	N
132	20231108	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	909	21	2	2.36	110931296	122457	88.56	888	915	886	1154	622	888	905.88	3.21	1708	924	906	883	865	842	894	853	614	266	1000	560	1	1	61365626	558	13.17	0.49	12	0.20	69.00	1865.00	1541	20230612	-41.01	750	20231020	21.20	1541	-41.01	20230612	750	21.20	20231020	1541	-41.01	20230612	750	21.20	20231020	0.56	N	036170	1000	613 억	1971090	N	N	N	N
133	20231108	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	19	2	2.14	105504780	116459	84.22	888	915	886	1154	622	888	905.94	3.21	924	924	906	883	865	842	894	853	614	266	1000	560	1	1	61365626	557	13.14	0.49	12	0.19	69.00	1865.00	1541	20230612	-41.14	750	20231020	20.93	1541	-41.14	20230612	750	20.93	20231020	1541	-41.14	20230612	750	20.93	20231020	0.56	N	036170	1000	613 억	1971090	N	N	N	N
134	20231108	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	907	19	2	2.14	100487065	110918	80.22	888	915	886	1154	622	888	905.96	3.21	930	924	906	883	865	842	894	853	614	266	1000	560	1	1	61365626	557	13.14	0.49	12	0.18	69.00	1865.00	1541	20230612	-41.14	750	20231020	20.93	1541	-41.14	20230612	750	20.93	20231020	1541	-41.14	20230612	750	20.93	20231020	0.56	N	036170	1000	613 억	1971090	N	N	N	N
135	20231108	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	20	2	2.25	98509865	108734	78.64	888	915	886	1154	622	888	905.97	3.21	938	924	906	883	865	842	894	853	614	266	1000	560	1	1	61365626	557	13.16	0.49	12	0.18	69.00	1865.00	1541	20230612	-41.08	750	20231020	21.07	1541	-41.08	20230612	750	21.07	20231020	1541	-41.08	20230612	750	21.07	20231020	0.56	N	036170	1000	613 억	1971090	N	N	N	N
136	20231108	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	908	20	2	2.25	70541177	78015	56.42	888	913	886	1154	622	888	904.20	3.21	-3428	924	906	883	865	842	894	853	614	266	1000	560	1	1	61365626	557	13.16	0.49	12	0.13	69.00	1865.00	1541	20230612	-41.08	750	20231020	21.07	1541	-41.08	20230612	750	21.07	20231020	1541	-41.08	20230612	750	21.07	20231020	0.56	N	036170	1000	613 억	1971090	N	N	N	N
137	20231108	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	0	3	0.00	3281043	3695	2.67	888	888	886	1154	622	888	887.97	3.21	970	924	906	883	865	842	894	853	614	266	1000	560	1	1	61365626	545	12.87	0.48	12	0.01	69.00	1865.00	1541	20230612	-42.38	750	20231020	18.40	1541	-42.38	20230612	750	18.40	20231020	1541	-42.38	20230612	750	18.40	20231020	0.56	N	036170	1000	613 억	1971090	N	N	N	N
138	20231107	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	-13	5	-1.44	121972333	138253	47.48	901	901	860	1171	631	901	882.22	3.25	-26400	923	911	890	878	857	918	885	614	270	1000	570	1	1	61365626	545	12.87	0.48	12	0.23	69.00	1865.00	1541	20230612	-42.38	750	20231020	18.40	1541	-42.38	20230612	750	18.40	20231020	1541	-42.38	20230612	750	18.40	20231020	0.56	N	036170	1000	613 억	1997273	N	N	N	N
139	20231107	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	-7	5	-0.78	118831201	134716	46.27	901	901	860	1171	631	901	882.09	3.25	-26369	923	911	890	878	857	918	885	614	270	1000	570	1	1	61365626	549	12.96	0.48	12	0.22	69.00	1865.00	1541	20230612	-41.99	750	20231020	19.20	1541	-41.99	20230612	750	19.20	20231020	1541	-41.99	20230612	750	19.20	20231020	0.56	N	036170	1000	613 억	1997273	N	N	N	N
140	20231107	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	877	-24	5	-2.66	110280474	125068	42.96	901	901	860	1171	631	901	881.76	3.25	-25793	923	911	890	878	857	918	885	614	270	1000	570	1	1	61365626	538	12.71	0.47	12	0.20	69.00	1865.00	1541	20230612	-43.09	750	20231020	16.93	1541	-43.09	20230612	750	16.93	20231020	1541	-43.09	20230612	750	16.93	20231020	0.56	N	036170	1000	613 억	1997273	N	N	N	N
141	20231107	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	875	-26	5	-2.89	103493868	117341	40.30	901	901	860	1171	631	901	881.99	3.25	-25040	923	911	890	878	857	918	885	614	270	1000	570	1	1	61365626	537	12.68	0.47	12	0.19	69.00	1865.00	1541	20230612	-43.22	750	20231020	16.67	1541	-43.22	20230612	750	16.67	20231020	1541	-43.22	20230612	750	16.67	20231020	0.56	N	036170	1000	613 억	1997273	N	N	N	N
142	20231107	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	869	-32	5	-3.55	89293483	100979	34.68	901	901	869	1171	631	901	884.28	3.25	-15530	923	911	890	878	857	918	885	614	270	1000	570	1	1	61365626	533	12.59	0.47	12	0.16	69.00	1865.00	1541	20230612	-43.61	750	20231020	15.87	1541	-43.61	20230612	750	15.87	20231020	1541	-43.61	20230612	750	15.87	20231020	0.56	N	036170	1000	613 억	1997273	N	N	N	N
143	20231107	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	-21	5	-2.33	62438981	70303	24.15	901	901	879	1171	631	901	888.14	3.25	-4261	923	911	890	878	857	918	885	614	270	1000	570	1	1	61365626	540	12.75	0.47	12	0.11	69.00	1865.00	1541	20230612	-42.89	750	20231020	17.33	1541	-42.89	20230612	750	17.33	20231020	1541	-42.89	20230612	750	17.33	20231020	0.56	N	036170	1000	613 억	1997273	N	N	N	N
144	20231107	100410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	894	-7	5	-0.78	37924378	42510	14.60	901	901	880	1171	631	901	892.13	3.25	-3842	923	911	890	878	857	918	885	614	270	1000	570	1	1	61365626	549	12.96	0.48	12	0.07	69.00	1865.00	1541	20230612	-41.99	750	20231020	19.20	1541	-41.99	20230612	750	19.20	20231020	1541	-41.99	20230612	750	19.20	20231020	0.56	N	036170	1000	613 억	1997273	N	N	N	N
145	20231107	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	888	-13	5	-1.44	10885315	12135	4.17	901	901	880	1171	631	901	897.02	3.25	-6141	923	911	890	878	857	918	885	614	270	1000	570	1	1	61365626	545	12.87	0.48	12	0.02	69.00	1865.00	1541	20230612	-42.38	750	20231020	18.40	1541	-42.38	20230612	750	18.40	20231020	1541	-42.38	20230612	750	18.40	20231020	0.56	N	036170	1000	613 억	1997273	N	N	N	N
146	20231106	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	901	33	2	3.80	251871508	285698	231.39	870	902	869	1128	608	868	881.60	3.26	-1300	888	878	861	851	834	883	856	614	260	1000	550	1	1	61365626	553	13.06	0.48	12	0.47	69.00	1865.00	1541	20230612	-41.53	750	20231020	20.13	1541	-41.53	20230612	750	20.13	20231020	1541	-41.53	20230612	750	20.13	20231020	0.57	N	036170	1000	613 억	1998790	N	N	N	N
147	20231106	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	901	33	2	3.80	235712234	267730	216.84	870	901	869	1128	608	868	880.41	3.26	-1409	888	878	861	851	834	883	856	614	260	1000	550	1	1	61365626	553	13.06	0.48	12	0.44	69.00	1865.00	1541	20230612	-41.53	750	20231020	20.13	1541	-41.53	20230612	750	20.13	20231020	1541	-41.53	20230612	750	20.13	20231020	0.57	N	036170	1000	613 억	1998790	N	N	N	N
148	20231106	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	21	2	2.42	195622607	223062	180.66	870	891	869	1128	608	868	876.99	3.26	-2960	888	878	861	851	834	883	856	614	260	1000	550	1	1	61365626	546	12.88	0.48	12	0.36	69.00	1865.00	1541	20230612	-42.31	750	20231020	18.53	1541	-42.31	20230612	750	18.53	20231020	1541	-42.31	20230612	750	18.53	20231020	0.57	N	036170	1000	613 억	1998790	N	N	N	N
149	20231106	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	889	21	2	2.42	168861455	192886	156.22	870	890	869	1128	608	868	875.45	3.26	-1024	888	878	861	851	834	883	856	614	260	1000	550	1	1	61365626	546	12.88	0.48	12	0.31	69.00	1865.00	1541	20230612	-42.31	750	20231020	18.53	1541	-42.31	20230612	750	18.53	20231020	1541	-42.31	20230612	750	18.53	20231020	0.57	N	036170	1000	613 억	1998790	N	N	N	N
150	20231106	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	883	15	2	1.73	155398740	177663	143.89	870	888	869	1128	608	868	874.68	3.26	-1192	888	878	861	851	834	883	856	614	260	1000	550	1	1	61365626	542	12.80	0.47	12	0.29	69.00	1865.00	1541	20230612	-42.70	750	20231020	17.73	1541	-42.70	20230612	750	17.73	20231020	1541	-42.70	20230612	750	17.73	20231020	0.57	N	036170	1000	613 억	1998790	N	N	N	N
151	20231106	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	879	11	2	1.27	145780305	166729	135.03	870	888	869	1128	608	868	874.35	3.26	-1093	888	878	861	851	834	883	856	614	260	1000	550	1	1	61365626	539	12.74	0.47	12	0.27	69.00	1865.00	1541	20230612	-42.96	750	20231020	17.20	1541	-42.96	20230612	750	17.20	20231020	1541	-42.96	20230612	750	17.20	20231020	0.57	N	036170	1000	613 억	1998790	N	N	N	N
152	20231106	100340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	880	12	2	1.38	127504021	145893	118.16	870	888	869	1128	608	868	873.96	3.26	2582	888	878	861	851	834	883	856	614	260	1000	550	1	1	61365626	540	12.75	0.47	12	0.24	69.00	1865.00	1541	20230612	-42.89	750	20231020	17.33	1541	-42.89	20230612	750	17.33	20231020	1541	-42.89	20230612	750	17.33	20231020	0.57	N	036170	1000	613 억	1998790	N	N	N	N
153	20231106	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	875	7	2	0.81	5960700	6842	5.54	870	875	870	1128	608	868	871.19	3.26	-183	888	878	861	851	834	883	856	614	260	1000	550	1	1	61365626	537	12.68	0.47	12	0.01	69.00	1865.00	1541	20230612	-43.22	750	20231020	16.67	1541	-43.22	20230612	750	16.67	20231020	1541	-43.22	20230612	750	16.67	20231020	0.57	N	036170	1000	613 억	1998790	N	N	N	N
154	20231103	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	868	28	2	3.33	105665820	123471	95.56	862	871	844	1092	588	840	855.79	3.26	-3723	864	851	838	825	812	858	832	614	252	1000	530	1	1	61365626	533	12.58	0.47	12	0.20	69.00	1865.00	1541	20230612	-43.67	750	20231020	15.73	1541	-43.67	20230612	750	15.73	20231020	1541	-43.67	20230612	750	15.73	20231020	0.58	N	036170	1000	613 억	2002513	N	N	N	N
155	20231103	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	863	23	2	2.74	103040933	120437	93.21	862	871	844	1092	588	840	855.56	3.26	-3735	864	851	838	825	812	858	832	614	252	1000	530	1	1	61365626	530	12.51	0.46	12	0.20	69.00	1865.00	1541	20230612	-44.00	750	20231020	15.07	1541	-44.00	20230612	750	15.07	20231020	1541	-44.00	20230612	750	15.07	20231020	0.58	N	036170	1000	613 억	2002513	N	N	N	N
156	20231103	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	855	15	2	1.79	81018947	95008	73.53	862	866	844	1092	588	840	852.76	3.26	-2535	864	851	838	825	812	858	832	614	252	1000	530	1	1	61365626	525	12.39	0.46	12	0.15	69.00	1865.00	1541	20230612	-44.52	750	20231020	14.00	1541	-44.52	20230612	750	14.00	20231020	1541	-44.52	20230612	750	14.00	20231020	0.58	N	036170	1000	613 억	2002513	N	N	N	N
157	20231103	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	856	16	2	1.90	69768911	81881	63.37	862	866	844	1092	588	840	852.08	3.26	-3055	864	851	838	825	812	858	832	614	252	1000	530	1	1	61365626	525	12.41	0.46	12	0.13	69.00	1865.00	1541	20230612	-44.45	750	20231020	14.13	1541	-44.45	20230612	750	14.13	20231020	1541	-44.45	20230612	750	14.13	20231020	0.58	N	036170	1000	613 억	2002513	N	N	N	N
158	20231103	120354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	856	16	2	1.90	45995665	54151	41.91	862	862	844	1092	588	840	849.40	3.26	-3787	864	851	838	825	812	858	832	614	252	1000	530	1	1	61365626	525	12.41	0.46	12	0.09	69.00	1865.00	1541	20230612	-44.45	750	20231020	14.13	1541	-44.45	20230612	750	14.13	20231020	1541	-44.45	20230612	750	14.13	20231020	0.58	N	036170	1000	613 억	2002513	N	N	N	N
159	20231103	110358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	852	12	2	1.43	42541114	50105	38.78	862	862	844	1092	588	840	849.04	3.26	-3612	864	851	838	825	812	858	832	614	252	1000	530	1	1	61365626	523	12.35	0.46	12	0.08	69.00	1865.00	1541	20230612	-44.71	750	20231020	13.60	1541	-44.71	20230612	750	13.60	20231020	1541	-44.71	20230612	750	13.60	20231020	0.58	N	036170	1000	613 억	2002513	N	N	N	N
160	20231103	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	845	5	2	0.60	29119476	34300	26.55	862	862	845	1092	588	840	848.96	3.26	-2873	864	851	838	825	812	858	832	614	252	1000	530	1	1	61365626	519	12.25	0.45	12	0.06	69.00	1865.00	1541	20230612	-45.17	750	20231020	12.67	1541	-45.17	20230612	750	12.67	20231020	1541	-45.17	20230612	750	12.67	20231020	0.58	N	036170	1000	613 억	2002513	N	N	N	N
161	20231103	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	853	13	2	1.55	992559	1153	0.89	862	862	853	1092	588	840	860.85	3.26	-70	864	851	838	825	812	858	832	614	252	1000	530	1	1	61365626	523	12.36	0.46	12	0.00	69.00	1865.00	1541	20230612	-44.65	750	20231020	13.73	1541	-44.65	20230612	750	13.73	20231020	1541	-44.65	20230612	750	13.73	20231020	0.58	N	036170	1000	613 억	2002513	N	N	N	N
162	20231102	160352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	840	18	2	2.19	108421183	129200	45.57	831	851	825	1068	576	822	839.17	3.24	15105	892	856	827	791	762	875	810	614	246	1000	520	1	1	61365626	515	12.17	0.45	12	0.21	69.00	1865.00	1541	20230612	-45.49	750	20231020	12.00	1541	-45.49	20230612	750	12.00	20231020	1541	-45.49	20230612	750	12.00	20231020	0.59	N	036170	1000	613 억	1987170	N	N	N	N
163	20231102	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	843	21	2	2.55	95679408	114048	40.23	831	851	825	1068	576	822	838.94	3.24	15023	892	856	827	791	762	875	810	614	246	1000	520	1	1	61365626	517	12.22	0.45	12	0.19	69.00	1865.00	1541	20230612	-45.30	750	20231020	12.40	1541	-45.30	20230612	750	12.40	20231020	1541	-45.30	20230612	750	12.40	20231020	0.59	N	036170	1000	613 억	1987170	N	N	N	N
164	20231102	140350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	851	29	2	3.53	87938960	104921	37.01	831	851	825	1068	576	822	838.14	3.24	15528	892	856	827	791	762	875	810	614	246	1000	520	1	1	61365626	522	12.33	0.46	12	0.17	69.00	1865.00	1541	20230612	-44.78	750	20231020	13.47	1541	-44.78	20230612	750	13.47	20231020	1541	-44.78	20230612	750	13.47	20231020	0.59	N	036170	1000	613 억	1987170	N	N	N	N
165	20231102	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	840	18	2	2.19	76945997	91966	32.44	831	849	825	1068	576	822	836.68	3.24	15467	892	856	827	791	762	875	810	614	246	1000	520	1	1	61365626	515	12.17	0.45	12	0.15	69.00	1865.00	1541	20230612	-45.49	750	20231020	12.00	1541	-45.49	20230612	750	12.00	20231020	1541	-45.49	20230612	750	12.00	20231020	0.59	N	036170	1000	613 억	1987170	N	N	N	N
166	20231102	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	843	21	2	2.55	60852567	72887	25.71	831	849	825	1068	576	822	834.89	3.24	15507	892	856	827	791	762	875	810	614	246	1000	520	1	1	61365626	517	12.22	0.45	12	0.12	69.00	1865.00	1541	20230612	-45.30	750	20231020	12.40	1541	-45.30	20230612	750	12.40	20231020	1541	-45.30	20230612	750	12.40	20231020	0.59	N	036170	1000	613 억	1987170	N	N	N	N
167	20231102	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	839	17	2	2.07	43749355	52571	18.54	831	843	825	1068	576	822	832.20	3.24	14095	892	856	827	791	762	875	810	614	246	1000	520	1	1	61365626	515	12.16	0.45	12	0.09	69.00	1865.00	1541	20230612	-45.55	750	20231020	11.87	1541	-45.55	20230612	750	11.87	20231020	1541	-45.55	20230612	750	11.87	20231020	0.59	N	036170	1000	613 억	1987170	N	N	N	N
168	20231102	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	839	17	2	2.07	38242173	45997	16.22	831	843	825	1068	576	822	831.41	3.24	14997	892	856	827	791	762	875	810	614	246	1000	520	1	1	61365626	515	12.16	0.45	12	0.07	69.00	1865.00	1541	20230612	-45.55	750	20231020	11.87	1541	-45.55	20230612	750	11.87	20231020	1541	-45.55	20230612	750	11.87	20231020	0.59	N	036170	1000	613 억	1987170	N	N	N	N
169	20231102	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	834	12	2	1.46	1714448	2071	0.73	831	835	825	1068	576	822	827.84	3.24	-298	892	856	827	791	762	875	810	614	246	1000	520	1	1	61365626	512	12.09	0.45	12	0.00	69.00	1865.00	1541	20230612	-45.88	750	20231020	11.20	1541	-45.88	20230612	750	11.20	20231020	1541	-45.88	20230612	750	11.20	20231020	0.59	N	036170	1000	613 억	1987170	N	N	N	N
170	20231101	160351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	822	19	2	2.37	233214170	282250	232.41	804	863	798	1043	563	803	826.27	3.22	11089	835	818	807	790	779	813	785	614	240	1000	510	1	1	61365626	504	11.91	0.44	12	0.46	69.00	1865.00	1541	20230612	-46.66	750	20231020	9.60	1541	-46.66	20230612	750	9.60	20231020	1541	-46.66	20230612	750	9.60	20231020	0.59	N	036170	1000	613 억	1976319	N	N	N	N
171	20231101	150350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	822	19	2	2.37	219782622	265879	218.93	804	863	798	1043	563	803	826.63	3.22	13530	835	818	807	790	779	813	785	614	240	1000	510	1	1	61365626	504	11.91	0.44	12	0.43	69.00	1865.00	1541	20230612	-46.66	750	20231020	9.60	1541	-46.66	20230612	750	9.60	20231020	1541	-46.66	20230612	750	9.60	20231020	0.59	N	036170	1000	613 억	1976319	N	N	N	N
172	20231101	140346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	819	16	2	1.99	216523118	261916	215.67	804	863	798	1043	563	803	826.69	3.22	14952	835	818	807	790	779	813	785	614	240	1000	510	1	1	61365626	503	11.87	0.44	12	0.43	69.00	1865.00	1541	20230612	-46.85	750	20231020	9.20	1541	-46.85	20230612	750	9.20	20231020	1541	-46.85	20230612	750	9.20	20231020	0.59	N	036170	1000	613 억	1976319	N	N	N	N
173	20231101	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	824	21	2	2.62	198363882	239857	197.51	804	863	798	1043	563	803	827.01	3.22	19874	835	818	807	790	779	813	785	614	240	1000	510	1	1	61365626	506	11.94	0.44	12	0.39	69.00	1865.00	1541	20230612	-46.53	750	20231020	9.87	1541	-46.53	20230612	750	9.87	20231020	1541	-46.53	20230612	750	9.87	20231020	0.59	N	036170	1000	613 억	1976319	N	N	N	N
174	20231101	120356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	835	32	2	3.99	168490523	203879	167.88	804	863	798	1043	563	803	826.42	3.22	15195	835	818	807	790	779	813	785	614	240	1000	510	1	1	61365626	512	12.10	0.45	12	0.33	69.00	1865.00	1541	20230612	-45.81	750	20231020	11.33	1541	-45.81	20230612	750	11.33	20231020	1541	-45.81	20230612	750	11.33	20231020	0.59	N	036170	1000	613 억	1976319	N	N	N	N
175	20231101	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	832	29	2	3.61	151581452	183597	151.18	804	863	798	1043	563	803	825.62	3.22	20585	835	818	807	790	779	813	785	614	240	1000	510	1	1	61365626	511	12.06	0.45	12	0.30	69.00	1865.00	1541	20230612	-46.01	750	20231020	10.93	1541	-46.01	20230612	750	10.93	20231020	1541	-46.01	20230612	750	10.93	20231020	0.59	N	036170	1000	613 억	1976319	N	N	N	N
176	20231101	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	830	27	2	3.36	84068979	103386	85.13	804	830	798	1043	563	803	813.16	3.22	29508	835	818	807	790	779	813	785	614	240	1000	510	1	1	61365626	509	12.03	0.45	12	0.17	69.00	1865.00	1541	20230612	-46.14	750	20231020	10.67	1541	-46.14	20230612	750	10.67	20231020	1541	-46.14	20230612	750	10.67	20231020	0.59	N	036170	1000	613 억	1976319	N	N	N	N
177	20231101	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	802	-1	5	-0.12	5911067	7360	6.06	804	804	798	1043	563	803	803.13	3.22	-1071	835	818	807	790	779	813	785	614	240	1000	510	1	1	61365626	492	11.62	0.43	12	0.01	69.00	1865.00	1541	20230612	-47.96	750	20231020	6.93	1541	-47.96	20230612	750	6.93	20231020	1541	-47.96	20230612	750	6.93	20231020	0.59	N	036170	1000	613 억	1976319	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History