KissMeData/040910/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	10	2	0.12	157612740	18622	61.62	8430	8560	8350	10980	5920	8450	8463.79	5.26	-3269	8656	8552	8476	8372	8296	8605	8425	92	2530	500	6080	10	1	18464842	1562	-28.20	0.86	12	0.10	-300.00	9890.00	13720	20230519	-38.34	6850	20231024	23.50	13720	-38.34	20230519	6850	23.50	20231024	13720	-38.34	20230519	6850	23.50	20231024	2.78	N	040910	500	92 억	971611	N	N	0	N	N
3	20231130	150509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	100	2	1.18	150615320	17796	58.88	8430	8560	8350	10980	5920	8450	8463.44	5.26	-3316	8656	8552	8476	8372	8296	8605	8425	92	2530	500	6080	10	1	18464842	1579	-28.50	0.86	12	0.10	-300.00	9890.00	13720	20230519	-37.68	6850	20231024	24.82	13720	-37.68	20230519	6850	24.82	20231024	13720	-37.68	20230519	6850	24.82	20231024	2.78	N	040910	500	92 억	971611	N	N	0	N	N
4	20231130	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	50	2	0.59	133997620	15848	52.44	8430	8560	8350	10980	5920	8450	8455.18	5.26	-2596	8656	8552	8476	8372	8296	8605	8425	92	2530	500	6080	10	1	18464842	1570	-28.33	0.86	12	0.09	-300.00	9890.00	13720	20230519	-38.05	6850	20231024	24.09	13720	-38.05	20230519	6850	24.09	20231024	13720	-38.05	20230519	6850	24.09	20231024	2.78	N	040910	500	92 억	971611	N	N	0	N	N
5	20231130	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	20	2	0.24	118869890	14070	46.56	8430	8560	8350	10980	5920	8450	8448.46	5.26	-2460	8656	8552	8476	8372	8296	8605	8425	92	2530	500	6080	10	1	18464842	1564	-28.23	0.86	12	0.08	-300.00	9890.00	13720	20230519	-38.27	6850	20231024	23.65	13720	-38.27	20230519	6850	23.65	20231024	13720	-38.27	20230519	6850	23.65	20231024	2.78	N	040910	500	92 억	971611	N	N	0	N	N
6	20231130	120514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	20	2	0.24	107078470	12677	41.95	8430	8560	8350	10980	5920	8450	8446.67	5.26	-1992	8656	8552	8476	8372	8296	8605	8425	92	2530	500	6080	10	1	18464842	1564	-28.23	0.86	12	0.07	-300.00	9890.00	13720	20230519	-38.27	6850	20231024	23.65	13720	-38.27	20230519	6850	23.65	20231024	13720	-38.27	20230519	6850	23.65	20231024	2.78	N	040910	500	92 억	971611	N	N	0	N	N
7	20231130	110509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	80	2	0.95	104720240	12399	41.03	8430	8560	8350	10980	5920	8450	8445.86	5.26	-1779	8656	8552	8476	8372	8296	8605	8425	92	2530	500	6080	10	1	18464842	1575	-28.43	0.86	12	0.07	-300.00	9890.00	13720	20230519	-37.83	6850	20231024	24.53	13720	-37.83	20230519	6850	24.53	20231024	13720	-37.83	20230519	6850	24.53	20231024	2.78	N	040910	500	92 억	971611	N	N	0	N	N
8	20231130	100504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	-50	5	-0.59	36078040	4294	14.21	8430	8500	8350	10980	5920	8450	8401.97	5.26	-858	8656	8552	8476	8372	8296	8605	8425	92	2530	500	6080	10	1	18464842	1551	-28.00	0.85	12	0.02	-300.00	9890.00	13720	20230519	-38.78	6850	20231024	22.63	13720	-38.78	20230519	6850	22.63	20231024	13720	-38.78	20230519	6850	22.63	20231024	2.78	N	040910	500	92 억	971611	N	N	0	N	N
9	20231130	090506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	50	2	0.59	5525760	652	2.16	8430	8500	8430	10980	5920	8450	8475.09	5.26	35	8656	8552	8476	8372	8296	8605	8425	92	2530	500	6080	10	1	18464842	1570	-28.33	0.86	12	0.00	-300.00	9890.00	13720	20230519	-38.05	6850	20231024	24.09	13720	-38.05	20230519	6850	24.09	20231024	13720	-38.05	20230519	6850	24.09	20231024	2.78	N	040910	500	92 억	971611	N	N	0	N	N
10	20231129	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8450	50	2	0.60	256521540	30216	86.72	8400	8580	8400	10920	5880	8400	8489.59	5.26	46	8640	8520	8410	8290	8180	8465	8235	92	2520	500	6040	10	1	18464842	1560	-28.17	0.85	12	0.16	-300.00	9890.00	13720	20230519	-38.41	6850	20231024	23.36	13720	-38.41	20230519	6850	23.36	20231024	13720	-38.41	20230519	6850	23.36	20231024	2.82	N	040910	500	92 억	971493	N	N	0	N	N
11	20231129	150507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	70	2	0.83	248769110	29299	84.09	8400	8580	8400	10920	5880	8400	8490.70	5.26	41	8640	8520	8410	8290	8180	8465	8235	92	2520	500	6040	10	1	18464842	1564	-28.23	0.86	12	0.16	-300.00	9890.00	13720	20230519	-38.27	6850	20231024	23.65	13720	-38.27	20230519	6850	23.65	20231024	13720	-38.27	20230519	6850	23.65	20231024	2.82	N	040910	500	92 억	971493	N	N	0	N	N
12	20231129	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	110	2	1.31	230797160	27181	78.01	8400	8580	8400	10920	5880	8400	8491.12	5.26	164	8640	8520	8410	8290	8180	8465	8235	92	2520	500	6040	10	1	18464842	1571	-28.37	0.86	12	0.15	-300.00	9890.00	13720	20230519	-37.97	6850	20231024	24.23	13720	-37.97	20230519	6850	24.23	20231024	13720	-37.97	20230519	6850	24.23	20231024	2.82	N	040910	500	92 억	971493	N	N	0	N	N
13	20231129	130508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8420	20	2	0.24	160724620	18938	54.35	8400	8580	8400	10920	5880	8400	8486.88	5.26	675	8640	8520	8410	8290	8180	8465	8235	92	2520	500	6040	10	1	18464842	1555	-28.07	0.85	12	0.10	-300.00	9890.00	13720	20230519	-38.63	6850	20231024	22.92	13720	-38.63	20230519	6850	22.92	20231024	13720	-38.63	20230519	6850	22.92	20231024	2.82	N	040910	500	92 억	971493	N	N	0	N	N
14	20231129	120506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8490	90	2	1.07	151824010	17886	51.33	8400	8580	8400	10920	5880	8400	8488.43	5.26	770	8640	8520	8410	8290	8180	8465	8235	92	2520	500	6040	10	1	18464842	1568	-28.30	0.86	12	0.10	-300.00	9890.00	13720	20230519	-38.12	6850	20231024	23.94	13720	-38.12	20230519	6850	23.94	20231024	13720	-38.12	20230519	6850	23.94	20231024	2.82	N	040910	500	92 억	971493	N	N	0	N	N
15	20231129	110506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	150	2	1.79	137248530	16174	46.42	8400	8580	8400	10920	5880	8400	8485.75	5.26	866	8640	8520	8410	8290	8180	8465	8235	92	2520	500	6040	10	1	18464842	1579	-28.50	0.86	12	0.09	-300.00	9890.00	13720	20230519	-37.68	6850	20231024	24.82	13720	-37.68	20230519	6850	24.82	20231024	13720	-37.68	20230519	6850	24.82	20231024	2.82	N	040910	500	92 억	971493	N	N	0	N	N
16	20231129	100505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8450	50	2	0.60	55825300	6623	19.01	8400	8490	8400	10920	5880	8400	8429.00	5.26	-3088	8640	8520	8410	8290	8180	8465	8235	92	2520	500	6040	10	1	18464842	1560	-28.17	0.85	12	0.04	-300.00	9890.00	13720	20230519	-38.41	6850	20231024	23.36	13720	-38.41	20230519	6850	23.36	20231024	13720	-38.41	20230519	6850	23.36	20231024	2.82	N	040910	500	92 억	971493	N	N	0	N	N
17	20231129	090503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	0	3	0.00	18639630	2219	6.37	8400	8430	8400	10920	5880	8400	8400.01	5.26	-2188	8640	8520	8410	8290	8180	8465	8235	92	2520	500	6040	10	1	18464842	1551	-28.00	0.85	12	0.01	-300.00	9890.00	13720	20230519	-38.78	6850	20231024	22.63	13720	-38.78	20230519	6850	22.63	20231024	13720	-38.78	20230519	6850	22.63	20231024	2.82	N	040910	500	92 억	971493	N	N	0	N	N
18	20231128	160505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	-130	5	-1.52	291774630	34844	101.53	8530	8530	8300	11080	5980	8530	8373.73	5.30	-7150	8656	8592	8536	8472	8416	8565	8445	92	2550	500	6140	10	1	18464842	1551	-28.00	0.85	12	0.19	-300.00	9890.00	13720	20230519	-38.78	6850	20231024	22.63	13720	-38.78	20230519	6850	22.63	20231024	13720	-38.78	20230519	6850	22.63	20231024	2.82	N	040910	500	92 억	978777	N	N	0	N	N
19	20231128	150433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8370	-160	5	-1.88	286022210	34159	99.53	8530	8530	8300	11080	5980	8530	8373.26	5.30	-6773	8656	8592	8536	8472	8416	8565	8445	92	2550	500	6140	10	1	18464842	1546	-27.90	0.85	12	0.18	-300.00	9890.00	13720	20230519	-38.99	6850	20231024	22.19	13720	-38.99	20230519	6850	22.19	20231024	13720	-38.99	20230519	6850	22.19	20231024	2.82	N	040910	500	92 억	978777	N	N	0	N	N
20	20231128	140503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8380	-150	5	-1.76	261980010	31277	91.13	8530	8530	8300	11080	5980	8530	8376.12	5.30	-6161	8656	8592	8536	8472	8416	8565	8445	92	2550	500	6140	10	1	18464842	1547	-27.93	0.85	12	0.17	-300.00	9890.00	13720	20230519	-38.92	6850	20231024	22.34	13720	-38.92	20230519	6850	22.34	20231024	13720	-38.92	20230519	6850	22.34	20231024	2.82	N	040910	500	92 억	978777	N	N	0	N	N
21	20231128	130501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8420	-110	5	-1.29	234440160	27986	81.54	8530	8530	8300	11080	5980	8530	8377.05	5.30	-5163	8656	8592	8536	8472	8416	8565	8445	92	2550	500	6140	10	1	18464842	1555	-28.07	0.85	12	0.15	-300.00	9890.00	13720	20230519	-38.63	6850	20231024	22.92	13720	-38.63	20230519	6850	22.92	20231024	13720	-38.63	20230519	6850	22.92	20231024	2.82	N	040910	500	92 억	978777	N	N	0	N	N
22	20231128	120502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-140	5	-1.64	227850140	27201	79.26	8530	8530	8300	11080	5980	8530	8376.54	5.30	-4581	8656	8592	8536	8472	8416	8565	8445	92	2550	500	6140	10	1	18464842	1549	-27.97	0.85	12	0.15	-300.00	9890.00	13720	20230519	-38.85	6850	20231024	22.48	13720	-38.85	20230519	6850	22.48	20231024	13720	-38.85	20230519	6850	22.48	20231024	2.82	N	040910	500	92 억	978777	N	N	0	N	N
23	20231128	110502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	-130	5	-1.52	188489950	22516	65.61	8530	8530	8300	11080	5980	8530	8371.38	5.30	-4756	8656	8592	8536	8472	8416	8565	8445	92	2550	500	6140	10	1	18464842	1551	-28.00	0.85	12	0.12	-300.00	9890.00	13720	20230519	-38.78	6850	20231024	22.63	13720	-38.78	20230519	6850	22.63	20231024	13720	-38.78	20230519	6850	22.63	20231024	2.82	N	040910	500	92 억	978777	N	N	0	N	N
24	20231128	100502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	-180	5	-2.11	170440510	20360	59.32	8530	8530	8300	11080	5980	8530	8371.34	5.30	-4937	8656	8592	8536	8472	8416	8565	8445	92	2550	500	6140	10	1	18464842	1542	-27.83	0.84	12	0.11	-300.00	9890.00	13720	20230519	-39.14	6850	20231024	21.90	13720	-39.14	20230519	6850	21.90	20231024	13720	-39.14	20230519	6850	21.90	20231024	2.82	N	040910	500	92 억	978777	N	N	0	N	N
25	20231128	090500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	-70	5	-0.82	15082200	1783	5.20	8530	8530	8440	11080	5980	8530	8458.89	5.30	668	8656	8592	8536	8472	8416	8565	8445	92	2550	500	6140	10	1	18464842	1562	-28.20	0.86	12	0.01	-300.00	9890.00	13720	20230519	-38.34	6850	20231024	23.50	13720	-38.34	20230519	6850	23.50	20231024	13720	-38.34	20230519	6850	23.50	20231024	2.82	N	040910	500	92 억	978777	N	N	0	N	N
26	20231127	160502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-30	5	-0.35	291914910	34268	220.16	8600	8600	8480	11120	6000	8560	8518.59	5.26	6545	8673	8616	8543	8486	8413	8645	8515	92	2560	500	6160	10	1	18464842	1575	-28.43	0.86	12	0.19	-300.00	9890.00	13720	20230519	-37.83	6850	20231024	24.53	13720	-37.83	20230519	6850	24.53	20231024	13720	-37.83	20230519	6850	24.53	20231024	2.82	N	040910	500	92 억	972095	N	N	0	N	N
27	20231127	150500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	-50	5	-0.58	288239150	33837	217.39	8600	8600	8480	11120	6000	8560	8518.46	5.26	6556	8673	8616	8543	8486	8413	8645	8515	92	2560	500	6160	10	1	18464842	1571	-28.37	0.86	12	0.18	-300.00	9890.00	13720	20230519	-37.97	6850	20231024	24.23	13720	-37.97	20230519	6850	24.23	20231024	13720	-37.97	20230519	6850	24.23	20231024	2.82	N	040910	500	92 억	972095	N	N	0	N	N
28	20231127	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	-20	5	-0.23	271505080	31871	204.76	8600	8600	8480	11120	6000	8560	8518.88	5.26	6042	8673	8616	8543	8486	8413	8645	8515	92	2560	500	6160	10	1	18464842	1577	-28.47	0.86	12	0.17	-300.00	9890.00	13720	20230519	-37.76	6850	20231024	24.67	13720	-37.76	20230519	6850	24.67	20231024	13720	-37.76	20230519	6850	24.67	20231024	2.82	N	040910	500	92 억	972095	N	N	0	N	N
29	20231127	130502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-30	5	-0.35	259379790	30451	195.64	8600	8600	8480	11120	6000	8560	8517.94	5.26	5540	8673	8616	8543	8486	8413	8645	8515	92	2560	500	6160	10	1	18464842	1575	-28.43	0.86	12	0.16	-300.00	9890.00	13720	20230519	-37.83	6850	20231024	24.53	13720	-37.83	20230519	6850	24.53	20231024	13720	-37.83	20230519	6850	24.53	20231024	2.82	N	040910	500	92 억	972095	N	N	0	N	N
30	20231127	120503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	-20	5	-0.23	211207820	24795	159.30	8600	8600	8480	11120	6000	8560	8518.16	5.26	4866	8673	8616	8543	8486	8413	8645	8515	92	2560	500	6160	10	1	18464842	1577	-28.47	0.86	12	0.13	-300.00	9890.00	13720	20230519	-37.76	6850	20231024	24.67	13720	-37.76	20230519	6850	24.67	20231024	13720	-37.76	20230519	6850	24.67	20231024	2.82	N	040910	500	92 억	972095	N	N	0	N	N
31	20231127	110456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	10	2	0.12	155094820	18203	116.95	8600	8600	8480	11120	6000	8560	8520.29	5.26	3502	8673	8616	8543	8486	8413	8645	8515	92	2560	500	6160	10	1	18464842	1582	-28.57	0.87	12	0.10	-300.00	9890.00	13720	20230519	-37.54	6850	20231024	25.11	13720	-37.54	20230519	6850	25.11	20231024	13720	-37.54	20230519	6850	25.11	20231024	2.82	N	040910	500	92 억	972095	N	N	0	N	N
32	20231127	100455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	-60	5	-0.70	113159630	13288	85.37	8600	8600	8480	11120	6000	8560	8515.93	5.26	2069	8673	8616	8543	8486	8413	8645	8515	92	2560	500	6160	10	1	18464842	1570	-28.33	0.86	12	0.07	-300.00	9890.00	13720	20230519	-38.05	6850	20231024	24.09	13720	-38.05	20230519	6850	24.09	20231024	13720	-38.05	20230519	6850	24.09	20231024	2.82	N	040910	500	92 억	972095	N	N	0	N	N
33	20231127	090457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	0	3	0.00	436170	51	0.33	8600	8600	8480	11120	6000	8560	8552.35	5.26	-32	8673	8616	8543	8486	8413	8645	8515	92	2560	500	6160	10	1	18464842	1581	-28.53	0.87	12	0.00	-300.00	9890.00	13720	20230519	-37.61	6850	20231024	24.96	13720	-37.61	20230519	6850	24.96	20231024	13720	-37.61	20230519	6850	24.96	20231024	2.82	N	040910	500	92 억	972095	N	N	0	N	N
34	20231124	160452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	30	2	0.35	132768210	15565	39.59	8500	8600	8470	11080	5980	8530	8529.92	5.27	-1897	8903	8716	8603	8416	8303	8660	8360	92	2550	500	6140	10	1	18464842	1581	-28.53	0.87	12	0.08	-300.00	9890.00	13720	20230519	-37.61	6850	20231024	24.96	13720	-37.61	20230519	6850	24.96	20231024	13720	-37.61	20230519	6850	24.96	20231024	2.89	N	040910	500	92 억	973992	N	N	0	N	N
35	20231124	150458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	0	3	0.00	120999330	14190	36.09	8500	8600	8470	11080	5980	8530	8527.08	5.27	-1890	8903	8716	8603	8416	8303	8660	8360	92	2550	500	6140	10	1	18464842	1575	-28.43	0.86	12	0.08	-300.00	9890.00	13720	20230519	-37.83	6850	20231024	24.53	13720	-37.83	20230519	6850	24.53	20231024	13720	-37.83	20230519	6850	24.53	20231024	2.89	N	040910	500	92 억	973992	N	N	0	N	N
36	20231124	140459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	0	3	0.00	89430740	10493	26.69	8500	8600	8470	11080	5980	8530	8522.90	5.27	-1394	8903	8716	8603	8416	8303	8660	8360	92	2550	500	6140	10	1	18464842	1575	-28.43	0.86	12	0.06	-300.00	9890.00	13720	20230519	-37.83	6850	20231024	24.53	13720	-37.83	20230519	6850	24.53	20231024	13720	-37.83	20230519	6850	24.53	20231024	2.89	N	040910	500	92 억	973992	N	N	0	N	N
37	20231124	130457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	10	2	0.12	81170950	9526	24.23	8500	8600	8470	11080	5980	8530	8520.99	5.27	-1176	8903	8716	8603	8416	8303	8660	8360	92	2550	500	6140	10	1	18464842	1577	-28.47	0.86	12	0.05	-300.00	9890.00	13720	20230519	-37.76	6850	20231024	24.67	13720	-37.76	20230519	6850	24.67	20231024	13720	-37.76	20230519	6850	24.67	20231024	2.89	N	040910	500	92 억	973992	N	N	0	N	N
38	20231124	120500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	20	2	0.23	70338870	8255	20.99	8500	8600	8470	11080	5980	8530	8520.76	5.27	-1191	8903	8716	8603	8416	8303	8660	8360	92	2550	500	6140	10	1	18464842	1579	-28.50	0.86	12	0.04	-300.00	9890.00	13720	20230519	-37.68	6850	20231024	24.82	13720	-37.68	20230519	6850	24.82	20231024	13720	-37.68	20230519	6850	24.82	20231024	2.89	N	040910	500	92 억	973992	N	N	0	N	N
39	20231124	110458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	0	3	0.00	60146340	7059	17.95	8500	8600	8470	11080	5980	8530	8520.52	5.27	-1439	8903	8716	8603	8416	8303	8660	8360	92	2550	500	6140	10	1	18464842	1575	-28.43	0.86	12	0.04	-300.00	9890.00	13720	20230519	-37.83	6850	20231024	24.53	13720	-37.83	20230519	6850	24.53	20231024	13720	-37.83	20230519	6850	24.53	20231024	2.89	N	040910	500	92 억	973992	N	N	0	N	N
40	20231124	100456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	-10	5	-0.12	33510800	3929	9.99	8500	8600	8500	11080	5980	8530	8529.09	5.27	-801	8903	8716	8603	8416	8303	8660	8360	92	2550	500	6140	10	1	18464842	1573	-28.40	0.86	12	0.02	-300.00	9890.00	13720	20230519	-37.90	6850	20231024	24.38	13720	-37.90	20230519	6850	24.38	20231024	13720	-37.90	20230519	6850	24.38	20231024	2.89	N	040910	500	92 억	973992	N	N	0	N	N
41	20231124	090457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	60	2	0.70	238460	28	0.07	8500	8600	8500	11080	5980	8530	8516.43	5.27	-3	8903	8716	8603	8416	8303	8660	8360	92	2550	500	6140	10	1	18464842	1586	-28.63	0.87	12	0.00	-300.00	9890.00	13720	20230519	-37.39	6850	20231024	25.40	13720	-37.39	20230519	6850	25.40	20231024	13720	-37.39	20230519	6850	25.40	20231024	2.89	N	040910	500	92 억	973992	N	N	0	N	N
42	20231123	160450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-200	5	-2.29	336409080	39319	93.80	8790	8790	8490	11340	6120	8730	8555.89	5.32	-8952	8923	8826	8693	8596	8463	8845	8615	92	2610	500	6280	10	1	18464842	1575	-28.43	0.86	12	0.21	-300.00	9890.00	13720	20230519	-37.83	6850	20231024	24.53	13720	-37.83	20230519	6850	24.53	20231024	13720	-37.83	20230519	6850	24.53	20231024	2.90	N	040910	500	92 억	982504	N	N	0	N	N
43	20231123	150508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-200	5	-2.29	326713360	38182	91.09	8790	8790	8490	11340	6120	8730	8556.74	5.32	-8758	8923	8826	8693	8596	8463	8845	8615	92	2610	500	6280	10	1	18464842	1575	-28.43	0.86	12	0.21	-300.00	9890.00	13720	20230519	-37.83	6850	20231024	24.53	13720	-37.83	20230519	6850	24.53	20231024	13720	-37.83	20230519	6850	24.53	20231024	2.90	N	040910	500	92 억	982504	N	N	0	N	N
44	20231123	140501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-180	5	-2.06	215847600	25165	60.04	8790	8790	8510	11340	6120	8730	8577.29	5.32	-6534	8923	8826	8693	8596	8463	8845	8615	92	2610	500	6280	10	1	18464842	1579	-28.50	0.86	12	0.14	-300.00	9890.00	13720	20230519	-37.68	6850	20231024	24.82	13720	-37.68	20230519	6850	24.82	20231024	13720	-37.68	20230519	6850	24.82	20231024	2.90	N	040910	500	92 억	982504	N	N	0	N	N
45	20231123	130502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	-210	5	-2.41	176517570	20549	49.02	8790	8790	8520	11340	6120	8730	8590.08	5.32	-5711	8923	8826	8693	8596	8463	8845	8615	92	2610	500	6280	10	1	18464842	1573	-28.40	0.86	12	0.11	-300.00	9890.00	13720	20230519	-37.90	6850	20231024	24.38	13720	-37.90	20230519	6850	24.38	20231024	13720	-37.90	20230519	6850	24.38	20231024	2.90	N	040910	500	92 억	982504	N	N	0	N	N
46	20231123	120457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	-170	5	-1.95	135907660	15801	37.70	8790	8790	8550	11340	6120	8730	8601.21	5.32	-4275	8923	8826	8693	8596	8463	8845	8615	92	2610	500	6280	10	1	18464842	1581	-28.53	0.87	12	0.09	-300.00	9890.00	13720	20230519	-37.61	6850	20231024	24.96	13720	-37.61	20230519	6850	24.96	20231024	13720	-37.61	20230519	6850	24.96	20231024	2.90	N	040910	500	92 억	982504	N	N	0	N	N
47	20231123	110506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-140	5	-1.60	106045640	12315	29.38	8790	8790	8550	11340	6120	8730	8611.10	5.32	-3682	8923	8826	8693	8596	8463	8845	8615	92	2610	500	6280	10	1	18464842	1586	-28.63	0.87	12	0.07	-300.00	9890.00	13720	20230519	-37.39	6850	20231024	25.40	13720	-37.39	20230519	6850	25.40	20231024	13720	-37.39	20230519	6850	25.40	20231024	2.90	N	040910	500	92 억	982504	N	N	0	N	N
48	20231123	100458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-140	5	-1.60	65956840	7638	18.22	8790	8790	8590	11340	6120	8730	8635.35	5.32	-3058	8923	8826	8693	8596	8463	8845	8615	92	2610	500	6280	10	1	18464842	1586	-28.63	0.87	12	0.04	-300.00	9890.00	13720	20230519	-37.39	6850	20231024	25.40	13720	-37.39	20230519	6850	25.40	20231024	13720	-37.39	20230519	6850	25.40	20231024	2.90	N	040910	500	92 억	982504	N	N	0	N	N
49	20231123	090454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	20	2	0.23	2305940	263	0.63	8790	8790	8730	11340	6120	8730	8767.83	5.32	-165	8923	8826	8693	8596	8463	8845	8615	92	2610	500	6280	10	1	18464842	1616	-29.17	0.88	12	0.00	-300.00	9890.00	13720	20230519	-36.22	6850	20231024	27.74	13720	-36.22	20230519	6850	27.74	20231024	13720	-36.22	20230519	6850	27.74	20231024	2.90	N	040910	500	92 억	982504	N	N	0	N	N
50	20231122	160441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	30	2	0.34	362120230	41858	129.32	8730	8790	8560	11310	6090	8700	8651.04	5.29	6000	8840	8770	8650	8580	8460	8805	8615	92	2610	500	6260	10	1	18464842	1612	-29.10	0.88	12	0.23	-300.00	9890.00	13720	20230519	-36.37	6850	20231024	27.45	13720	-36.37	20230519	6850	27.45	20231024	13720	-36.37	20230519	6850	27.45	20231024	2.95	N	040910	500	92 억	976233	N	N	0	N	N
51	20231122	150450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	40	2	0.46	358897190	41489	128.18	8730	8790	8560	11310	6090	8700	8650.42	5.29	5972	8840	8770	8650	8580	8460	8805	8615	92	2610	500	6260	10	1	18464842	1614	-29.13	0.88	12	0.22	-300.00	9890.00	13720	20230519	-36.30	6850	20231024	27.59	13720	-36.30	20230519	6850	27.59	20231024	13720	-36.30	20230519	6850	27.59	20231024	2.95	N	040910	500	92 억	976233	N	N	0	N	N
52	20231122	140443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	30	2	0.34	325275810	37653	116.33	8730	8760	8560	11310	6090	8700	8638.78	5.29	5614	8840	8770	8650	8580	8460	8805	8615	92	2610	500	6260	10	1	18464842	1612	-29.10	0.88	12	0.20	-300.00	9890.00	13720	20230519	-36.37	6850	20231024	27.45	13720	-36.37	20230519	6850	27.45	20231024	13720	-36.37	20230519	6850	27.45	20231024	2.95	N	040910	500	92 억	976233	N	N	0	N	N
53	20231122	130459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	-50	5	-0.57	244200010	28337	87.55	8730	8730	8560	11310	6090	8700	8617.71	5.29	3027	8840	8770	8650	8580	8460	8805	8615	92	2610	500	6260	10	1	18464842	1597	-28.83	0.87	12	0.15	-300.00	9890.00	13720	20230519	-36.95	6850	20231024	26.28	13720	-36.95	20230519	6850	26.28	20231024	13720	-36.95	20230519	6850	26.28	20231024	2.95	N	040910	500	92 억	976233	N	N	0	N	N
54	20231122	120501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-70	5	-0.80	139120210	16125	49.82	8730	8730	8560	11310	6090	8700	8627.61	5.29	-2827	8840	8770	8650	8580	8460	8805	8615	92	2610	500	6260	10	1	18464842	1594	-28.77	0.87	12	0.09	-300.00	9890.00	13720	20230519	-37.10	6850	20231024	25.99	13720	-37.10	20230519	6850	25.99	20231024	13720	-37.10	20230519	6850	25.99	20231024	2.95	N	040910	500	92 억	976233	N	N	0	N	N
55	20231122	110520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-90	5	-1.03	88113270	10196	31.50	8730	8730	8600	11310	6090	8700	8641.94	5.29	-2875	8840	8770	8650	8580	8460	8805	8615	92	2610	500	6260	10	1	18464842	1590	-28.70	0.87	12	0.06	-300.00	9890.00	13720	20230519	-37.24	6850	20231024	25.69	13720	-37.24	20230519	6850	25.69	20231024	13720	-37.24	20230519	6850	25.69	20231024	2.95	N	040910	500	92 억	976233	N	N	0	N	N
56	20231122	100507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	-50	5	-0.57	67571200	7819	24.16	8730	8730	8600	11310	6090	8700	8641.92	5.29	-1796	8840	8770	8650	8580	8460	8805	8615	92	2610	500	6260	10	1	18464842	1597	-28.83	0.87	12	0.04	-300.00	9890.00	13720	20230519	-36.95	6850	20231024	26.28	13720	-36.95	20230519	6850	26.28	20231024	13720	-36.95	20230519	6850	26.28	20231024	2.95	N	040910	500	92 억	976233	N	N	0	N	N
57	20231122	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	20	2	0.23	2734010	314	0.97	8730	8730	8630	11310	6090	8700	8707.04	5.29	-109	8840	8770	8650	8580	8460	8805	8615	92	2610	500	6260	10	1	18464842	1610	-29.07	0.88	12	0.00	-300.00	9890.00	13720	20230519	-36.44	6850	20231024	27.30	13720	-36.44	20230519	6850	27.30	20231024	13720	-36.44	20230519	6850	27.30	20231024	2.95	N	040910	500	92 억	976233	N	N	0	N	N
58	20231121	160446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	100	2	1.16	277970720	32073	94.58	8530	8720	8530	11180	6020	8600	8666.55	5.28	1123	8793	8696	8533	8436	8273	8745	8485	92	2580	500	6190	10	1	18464842	1606	-29.00	0.88	12	0.17	-300.00	9890.00	13720	20230519	-36.59	6850	20231024	27.01	13720	-36.59	20230519	6850	27.01	20231024	13720	-36.59	20230519	6850	27.01	20231024	3.00	N	040910	500	92 억	974937	N	N	1	N	N
59	20231121	150447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	100	2	1.16	265991830	30696	90.52	8530	8720	8530	11180	6020	8600	8665.36	5.28	1162	8793	8696	8533	8436	8273	8745	8485	92	2580	500	6190	10	1	18464842	1606	-29.00	0.88	12	0.17	-300.00	9890.00	13720	20230519	-36.59	6850	20231024	27.01	13720	-36.59	20230519	6850	27.01	20231024	13720	-36.59	20230519	6850	27.01	20231024	3.00	N	040910	500	92 억	974937	N	N	1	N	N
60	20231121	140441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	70	2	0.81	227045380	26212	77.30	8530	8720	8530	11180	6020	8600	8661.89	5.28	737	8793	8696	8533	8436	8273	8745	8485	92	2580	500	6190	10	1	18464842	1601	-28.90	0.88	12	0.14	-300.00	9890.00	13720	20230519	-36.81	6850	20231024	26.57	13720	-36.81	20230519	6850	26.57	20231024	13720	-36.81	20230519	6850	26.57	20231024	3.00	N	040910	500	92 억	974937	N	N	1	N	N
61	20231121	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	80	2	0.93	196467130	22675	66.87	8530	8720	8530	11180	6020	8600	8664.48	5.28	2727	8793	8696	8533	8436	8273	8745	8485	92	2580	500	6190	10	1	18464842	1603	-28.93	0.88	12	0.12	-300.00	9890.00	13720	20230519	-36.73	6850	20231024	26.72	13720	-36.73	20230519	6850	26.72	20231024	13720	-36.73	20230519	6850	26.72	20231024	3.00	N	040910	500	92 억	974937	N	N	1	N	N
62	20231121	120439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	60	2	0.70	182053110	21011	61.96	8530	8720	8530	11180	6020	8600	8664.66	5.28	2776	8793	8696	8533	8436	8273	8745	8485	92	2580	500	6190	10	1	18464842	1599	-28.87	0.88	12	0.11	-300.00	9890.00	13720	20230519	-36.88	6850	20231024	26.42	13720	-36.88	20230519	6850	26.42	20231024	13720	-36.88	20230519	6850	26.42	20231024	3.00	N	040910	500	92 억	974937	N	N	1	N	N
63	20231121	110438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	60	2	0.70	158369670	18277	53.90	8530	8720	8530	11180	6020	8600	8664.97	5.28	3988	8793	8696	8533	8436	8273	8745	8485	92	2580	500	6190	10	1	18464842	1599	-28.87	0.88	12	0.10	-300.00	9890.00	13720	20230519	-36.88	6850	20231024	26.42	13720	-36.88	20230519	6850	26.42	20231024	13720	-36.88	20230519	6850	26.42	20231024	3.00	N	040910	500	92 억	974937	N	N	1	N	N
64	20231121	100429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	100	2	1.16	123311540	14229	41.96	8530	8720	8530	11180	6020	8600	8666.21	5.28	4364	8793	8696	8533	8436	8273	8745	8485	92	2580	500	6190	10	1	18464842	1606	-29.00	0.88	12	0.08	-300.00	9890.00	13720	20230519	-36.59	6850	20231024	27.01	13720	-36.59	20230519	6850	27.01	20231024	13720	-36.59	20230519	6850	27.01	20231024	3.00	N	040910	500	92 억	974937	N	N	1	N	N
65	20231121	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-50	5	-0.58	3704280	434	1.28	8530	8550	8530	11180	6020	8600	8535.21	5.28	-40	8793	8696	8533	8436	8273	8745	8485	92	2580	500	6190	10	1	18464842	1579	-28.50	0.86	12	0.00	-300.00	9890.00	13720	20230519	-37.68	6850	20231024	24.82	13720	-37.68	20230519	6850	24.82	20231024	13720	-37.68	20230519	6850	24.82	20231024	3.00	N	040910	500	92 억	974937	N	N	1	N	N
66	20231120	160437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	120	2	1.42	289050180	33867	54.66	8430	8630	8370	11020	5940	8480	8533.70	5.32	-7931	8786	8632	8486	8332	8186	8560	8260	92	2540	500	6100	10	1	18464842	1588	-28.67	0.87	12	0.18	-300.00	9890.00	13720	20230519	-37.32	6850	20231024	25.55	13720	-37.32	20230519	6850	25.55	20231024	13720	-37.32	20230519	6850	25.55	20231024	2.93	N	040910	500	92 억	983015	N	N	1	N	N
67	20231120	150440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	130	2	1.53	244772270	28719	46.35	8430	8610	8370	11020	5940	8480	8523.01	5.32	-7056	8786	8632	8486	8332	8186	8560	8260	92	2540	500	6100	10	1	18464842	1590	-28.70	0.87	12	0.16	-300.00	9890.00	13720	20230519	-37.24	6850	20231024	25.69	13720	-37.24	20230519	6850	25.69	20231024	13720	-37.24	20230519	6850	25.69	20231024	2.93	N	040910	500	92 억	983015	N	N	0	N	N
68	20231120	140440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	60	2	0.71	191085210	22458	36.24	8430	8580	8370	11020	5940	8480	8508.56	5.32	-6420	8786	8632	8486	8332	8186	8560	8260	92	2540	500	6100	10	1	18464842	1577	-28.47	0.86	12	0.12	-300.00	9890.00	13720	20230519	-37.76	6850	20231024	24.67	13720	-37.76	20230519	6850	24.67	20231024	13720	-37.76	20230519	6850	24.67	20231024	2.93	N	040910	500	92 억	983015	N	N	0	N	N
69	20231120	130437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	40	2	0.47	173194690	20363	32.86	8430	8580	8370	11020	5940	8480	8505.36	5.32	-6265	8786	8632	8486	8332	8186	8560	8260	92	2540	500	6100	10	1	18464842	1573	-28.40	0.86	12	0.11	-300.00	9890.00	13720	20230519	-37.90	6850	20231024	24.38	13720	-37.90	20230519	6850	24.38	20231024	13720	-37.90	20230519	6850	24.38	20231024	2.93	N	040910	500	92 억	983015	N	N	0	N	N
70	20231120	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	20	2	0.24	127802560	15039	24.27	8430	8580	8370	11020	5940	8480	8498.08	5.32	-4684	8786	8632	8486	8332	8186	8560	8260	92	2540	500	6100	10	1	18464842	1570	-28.33	0.86	12	0.08	-300.00	9890.00	13720	20230519	-38.05	6850	20231024	24.09	13720	-38.05	20230519	6850	24.09	20231024	13720	-38.05	20230519	6850	24.09	20231024	2.93	N	040910	500	92 억	983015	N	N	0	N	N
71	20231120	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	0	3	0.00	121159190	14256	23.01	8430	8580	8370	11020	5940	8480	8498.82	5.32	-4477	8786	8632	8486	8332	8186	8560	8260	92	2540	500	6100	10	1	18464842	1566	-28.27	0.86	12	0.08	-300.00	9890.00	13720	20230519	-38.19	6850	20231024	23.80	13720	-38.19	20230519	6850	23.80	20231024	13720	-38.19	20230519	6850	23.80	20231024	2.93	N	040910	500	92 억	983015	N	N	0	N	N
72	20231120	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	40	2	0.47	110870640	13042	21.05	8430	8580	8370	11020	5940	8480	8501.05	5.32	-4379	8786	8632	8486	8332	8186	8560	8260	92	2540	500	6100	10	1	18464842	1573	-28.40	0.86	12	0.07	-300.00	9890.00	13720	20230519	-37.90	6850	20231024	24.38	13720	-37.90	20230519	6850	24.38	20231024	13720	-37.90	20230519	6850	24.38	20231024	2.93	N	040910	500	92 억	983015	N	N	0	N	N
73	20231120	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	-10	5	-0.12	10088990	1197	1.93	8430	8470	8370	11020	5940	8480	8428.56	5.32	-840	8786	8632	8486	8332	8186	8560	8260	92	2540	500	6100	10	1	18464842	1564	-28.23	0.86	12	0.01	-300.00	9890.00	13720	20230519	-38.27	6850	20231024	23.65	13720	-38.27	20230519	6850	23.65	20231024	13720	-38.27	20230519	6850	23.65	20231024	2.93	N	040910	500	92 억	983015	N	N	0	N	N
74	20231117	160447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	-70	5	-0.82	524048690	61919	57.05	8500	8640	8340	11110	5990	8550	8463.44	5.34	-3220	8923	8736	8403	8216	7883	8830	8310	92	2560	500	6150	10	1	18464842	1566	-28.27	0.86	12	0.34	-300.00	9890.00	13720	20230519	-38.19	6850	20231024	23.80	13720	-38.19	20230519	6850	23.80	20231024	13720	-38.19	20230519	6850	23.80	20231024	2.89	N	040910	500	92 억	986325	N	N	0	N	N
75	20231117	150450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	-140	5	-1.64	497511290	58772	54.15	8500	8640	8340	11110	5990	8550	8465.11	5.34	-2012	8923	8736	8403	8216	7883	8830	8310	92	2560	500	6150	10	1	18464842	1553	-28.03	0.85	12	0.32	-300.00	9890.00	13720	20230519	-38.70	6850	20231024	22.77	13720	-38.70	20230519	6850	22.77	20231024	13720	-38.70	20230519	6850	22.77	20231024	2.89	N	040910	500	92 억	986325	N	N	0	N	N
76	20231117	140449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	-80	5	-0.94	442647400	52249	48.14	8500	8640	8340	11110	5990	8550	8471.88	5.34	2201	8923	8736	8403	8216	7883	8830	8310	92	2560	500	6150	10	1	18464842	1564	-28.23	0.86	12	0.28	-300.00	9890.00	13720	20230519	-38.27	6850	20231024	23.65	13720	-38.27	20230519	6850	23.65	20231024	13720	-38.27	20230519	6850	23.65	20231024	2.89	N	040910	500	92 억	986325	N	N	0	N	N
77	20231117	130446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	-150	5	-1.75	427680850	50476	46.50	8500	8640	8340	11110	5990	8550	8472.95	5.34	2684	8923	8736	8403	8216	7883	8830	8310	92	2560	500	6150	10	1	18464842	1551	-28.00	0.85	12	0.27	-300.00	9890.00	13720	20230519	-38.78	6850	20231024	22.63	13720	-38.78	20230519	6850	22.63	20231024	13720	-38.78	20230519	6850	22.63	20231024	2.89	N	040910	500	92 억	986325	N	N	0	N	N
78	20231117	120447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-160	5	-1.87	410419050	48418	44.61	8500	8640	8340	11110	5990	8550	8476.58	5.34	3905	8923	8736	8403	8216	7883	8830	8310	92	2560	500	6150	10	1	18464842	1549	-27.97	0.85	12	0.26	-300.00	9890.00	13720	20230519	-38.85	6850	20231024	22.48	13720	-38.85	20230519	6850	22.48	20231024	13720	-38.85	20230519	6850	22.48	20231024	2.89	N	040910	500	92 억	986325	N	N	0	N	N
79	20231117	110449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	-140	5	-1.64	351404080	41384	38.13	8500	8640	8340	11110	5990	8550	8491.30	5.34	7273	8923	8736	8403	8216	7883	8830	8310	92	2560	500	6150	10	1	18464842	1553	-28.03	0.85	12	0.22	-300.00	9890.00	13720	20230519	-38.70	6850	20231024	22.77	13720	-38.70	20230519	6850	22.77	20231024	13720	-38.70	20230519	6850	22.77	20231024	2.89	N	040910	500	92 억	986325	N	N	0	N	N
80	20231117	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8490	-60	5	-0.70	212299290	24802	22.85	8500	8640	8460	11110	5990	8550	8559.76	5.34	1302	8923	8736	8403	8216	7883	8830	8310	92	2560	500	6150	10	1	18464842	1568	-28.30	0.86	12	0.13	-300.00	9890.00	13720	20230519	-38.12	6850	20231024	23.94	13720	-38.12	20230519	6850	23.94	20231024	13720	-38.12	20230519	6850	23.94	20231024	2.89	N	040910	500	92 억	986325	N	N	0	N	N
81	20231117	090448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	40	2	0.47	7373780	863	0.80	8500	8600	8500	11110	5990	8550	8544.36	5.34	-27	8923	8736	8403	8216	7883	8830	8310	92	2560	500	6150	10	1	18464842	1586	-28.63	0.87	12	0.00	-300.00	9890.00	13720	20230519	-37.39	6850	20231024	25.40	13720	-37.39	20230519	6850	25.40	20231024	13720	-37.39	20230519	6850	25.40	20231024	2.89	N	040910	500	92 억	986325	N	N	0	N	N
82	20231116	160447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	330	2	4.03	894477040	106756	94.19	8170	8590	8070	10640	5740	8190	8378.71	5.31	3927	8483	8336	8053	7906	7623	8410	7980	92	2450	500	5890	10	1	18464842	1573	-28.40	0.86	12	0.58	-300.00	9890.00	13720	20230519	-37.90	6850	20231024	24.38	13720	-37.90	20230519	6850	24.38	20231024	13720	-37.90	20230519	6850	24.38	20231024	2.89	N	040910	500	92 억	981164	N	N	0	N	N
83	20231116	150446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	350	2	4.27	849667150	101509	89.56	8170	8590	8070	10640	5740	8190	8370.36	5.31	4241	8483	8336	8053	7906	7623	8410	7980	92	2450	500	5890	10	1	18464842	1577	-28.47	0.86	12	0.55	-300.00	9890.00	13720	20230519	-37.76	6850	20231024	24.67	13720	-37.76	20230519	6850	24.67	20231024	13720	-37.76	20230519	6850	24.67	20231024	2.89	N	040910	500	92 억	981164	N	N	0	N	N
84	20231116	140434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	310	2	3.79	641383580	77112	68.03	8170	8520	8070	10640	5740	8190	8317.56	5.31	4412	8483	8336	8053	7906	7623	8410	7980	92	2450	500	5890	10	1	18464842	1570	-28.33	0.86	12	0.42	-300.00	9890.00	13720	20230519	-38.05	6850	20231024	24.09	13720	-38.05	20230519	6850	24.09	20231024	13720	-38.05	20230519	6850	24.09	20231024	2.89	N	040910	500	92 억	981164	N	N	0	N	N
85	20231116	130445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	170	2	2.08	388491310	47168	41.61	8170	8390	8070	10640	5740	8190	8236.33	5.31	-1503	8483	8336	8053	7906	7623	8410	7980	92	2450	500	5890	10	1	18464842	1544	-27.87	0.85	12	0.26	-300.00	9890.00	13720	20230519	-39.07	6850	20231024	22.04	13720	-39.07	20230519	6850	22.04	20231024	13720	-39.07	20230519	6850	22.04	20231024	2.89	N	040910	500	92 억	981164	N	N	0	N	N
86	20231116	120447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	10	2	0.12	236900480	28940	25.53	8170	8330	8070	10640	5740	8190	8185.92	5.31	909	8483	8336	8053	7906	7623	8410	7980	92	2450	500	5890	10	1	18464842	1514	-27.33	0.83	12	0.16	-300.00	9890.00	13720	20230519	-40.23	6850	20231024	19.71	13720	-40.23	20230519	6850	19.71	20231024	13720	-40.23	20230519	6850	19.71	20231024	2.89	N	040910	500	92 억	981164	N	N	0	N	N
87	20231116	110444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8280	90	2	1.10	177330970	21749	19.19	8170	8280	8070	10640	5740	8190	8153.52	5.31	1560	8483	8336	8053	7906	7623	8410	7980	92	2450	500	5890	10	1	18464842	1529	-27.60	0.84	12	0.12	-300.00	9890.00	13720	20230519	-39.65	6850	20231024	20.88	13720	-39.65	20230519	6850	20.88	20231024	13720	-39.65	20230519	6850	20.88	20231024	2.89	N	040910	500	92 억	981164	N	N	0	N	N
88	20231116	100444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8170	-20	5	-0.24	2614400	320	0.28	8170	8170	8170	10640	5740	8190	8170.00	5.31	-53	8483	8336	8053	7906	7623	8410	7980	92	2450	500	5890	10	1	18464842	1509	-27.23	0.83	12	0.00	-300.00	9890.00	13720	20230519	-40.45	6850	20231024	19.27	13720	-40.45	20230519	6850	19.27	20231024	13720	-40.45	20230519	6850	19.27	20231024	2.89	N	040910	500	92 억	981164	N	N	0	N	N
89	20231116	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	0	3	0.00	0	0	0.00	0	0	0	10640	5740	8190	0.00	5.31	0	8483	8336	8053	7906	7623	8410	7980	92	2450	500	5890	10	1	18464842	1512	-27.30	0.83	12	0.00	-300.00	9890.00	13720	20230519	-40.31	6850	20231024	19.56	13720	-40.31	20230519	6850	19.56	20231024	13720	-40.31	20230519	6850	19.56	20231024	2.89	N	040910	500	92 억	981164	N	N	0	N	N
90	20231115	160418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	430	2	5.54	914326360	113295	692.17	7770	8200	7770	10080	5440	7760	8070.30	5.21	18047	7993	7876	7753	7636	7513	7935	7695	92	2320	500	5580	10	1	18464842	1512	-27.30	0.83	12	0.61	-300.00	9890.00	13720	20230519	-40.31	6850	20231024	19.56	13720	-40.31	20230519	6850	19.56	20231024	13720	-40.31	20230519	6850	19.56	20231024	2.90	N	040910	500	92 억	962594	N	N	0	N	N
91	20231115	150451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8150	390	2	5.03	864763710	107237	655.16	7770	8180	7770	10080	5440	7760	8064.04	5.21	17935	7993	7876	7753	7636	7513	7935	7695	92	2320	500	5580	10	1	18464842	1505	-27.17	0.82	12	0.58	-300.00	9890.00	13720	20230519	-40.60	6850	20231024	18.98	13720	-40.60	20230519	6850	18.98	20231024	13720	-40.60	20230519	6850	18.98	20231024	2.90	N	040910	500	92 억	962594	N	N	0	N	N
92	20231115	140453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8110	350	2	4.51	579987080	72261	441.48	7770	8140	7770	10080	5440	7760	8026.28	5.21	7527	7993	7876	7753	7636	7513	7935	7695	92	2320	500	5580	10	1	18464842	1497	-27.03	0.82	12	0.39	-300.00	9890.00	13720	20230519	-40.89	6850	20231024	18.39	13720	-40.89	20230519	6850	18.39	20231024	13720	-40.89	20230519	6850	18.39	20231024	2.90	N	040910	500	92 억	962594	N	N	0	N	N
93	20231115	130451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8070	310	2	3.99	382277360	47839	292.27	7770	8090	7770	10080	5440	7760	7990.91	5.21	5170	7993	7876	7753	7636	7513	7935	7695	92	2320	500	5580	10	1	18464842	1490	-26.90	0.82	12	0.26	-300.00	9890.00	13720	20230519	-41.18	6850	20231024	17.81	13720	-41.18	20230519	6850	17.81	20231024	13720	-41.18	20230519	6850	17.81	20231024	2.90	N	040910	500	92 억	962594	N	N	0	N	N
94	20231115	120452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7950	190	2	2.45	253728230	31833	194.48	7770	8050	7770	10080	5440	7760	7970.60	5.21	1130	7993	7876	7753	7636	7513	7935	7695	92	2320	500	5580	10	1	18464842	1468	-26.50	0.80	12	0.17	-300.00	9890.00	13720	20230519	-42.06	6850	20231024	16.06	13720	-42.06	20230519	6850	16.06	20231024	13720	-42.06	20230519	6850	16.06	20231024	2.90	N	040910	500	92 억	962594	N	N	0	N	N
95	20231115	110456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7960	200	2	2.58	233950240	29347	179.29	7770	8050	7770	10080	5440	7760	7971.86	5.21	926	7993	7876	7753	7636	7513	7935	7695	92	2320	500	5580	10	1	18464842	1470	-26.53	0.80	12	0.16	-300.00	9890.00	13720	20230519	-41.98	6850	20231024	16.20	13720	-41.98	20230519	6850	16.20	20231024	13720	-41.98	20230519	6850	16.20	20231024	2.90	N	040910	500	92 억	962594	N	N	0	N	N
96	20231115	100453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7960	200	2	2.58	140788020	17688	108.06	7770	8050	7770	10080	5440	7760	7959.52	5.21	1326	7993	7876	7753	7636	7513	7935	7695	92	2320	500	5580	10	1	18464842	1470	-26.53	0.80	12	0.10	-300.00	9890.00	13720	20230519	-41.98	6850	20231024	16.20	13720	-41.98	20230519	6850	16.20	20231024	13720	-41.98	20230519	6850	16.20	20231024	2.90	N	040910	500	92 억	962594	N	N	0	N	N
97	20231115	090448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7960	200	2	2.58	27960420	3536	21.60	7770	7960	7770	10080	5440	7760	7907.36	5.21	-811	7993	7876	7753	7636	7513	7935	7695	92	2320	500	5580	10	1	18464842	1470	-26.53	0.80	12	0.02	-300.00	9890.00	13720	20230519	-41.98	6850	20231024	16.20	13720	-41.98	20230519	6850	16.20	20231024	13720	-41.98	20230519	6850	16.20	20231024	2.90	N	040910	500	92 억	962594	N	N	0	N	N
98	20231114	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7760	40	2	0.52	124618680	16168	36.94	7630	7870	7630	10030	5410	7720	7707.74	5.22	-418	8053	7886	7733	7566	7413	7970	7650	92	2310	500	5550	10	1	18464842	1433	-25.87	0.78	12	0.09	-300.00	9890.00	13720	20230519	-43.44	6850	20231024	13.28	13720	-43.44	20230519	6850	13.28	20231024	13720	-43.44	20230519	6850	13.28	20231024	2.93	N	040910	500	92 억	963012	N	N	0	N	N
99	20231114	150444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7730	10	2	0.13	105654570	13731	31.37	7630	7770	7630	10030	5410	7720	7694.60	5.22	-353	8053	7886	7733	7566	7413	7970	7650	92	2310	500	5550	10	1	18464842	1427	-25.77	0.78	12	0.07	-300.00	9890.00	13720	20230519	-43.66	6850	20231024	12.85	13720	-43.66	20230519	6850	12.85	20231024	13720	-43.66	20230519	6850	12.85	20231024	2.93	N	040910	500	92 억	963012	N	N	0	N	N
100	20231114	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7700	-20	5	-0.26	94753070	12318	28.15	7630	7770	7630	10030	5410	7720	7692.24	5.22	374	8053	7886	7733	7566	7413	7970	7650	92	2310	500	5550	10	1	18464842	1422	-25.67	0.78	12	0.07	-300.00	9890.00	13720	20230519	-43.88	6850	20231024	12.41	13720	-43.88	20230519	6850	12.41	20231024	13720	-43.88	20230519	6850	12.41	20231024	2.93	N	040910	500	92 억	963012	N	N	0	N	N
101	20231114	130446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7720	0	3	0.00	92138700	11979	27.37	7630	7770	7630	10030	5410	7720	7691.69	5.22	558	8053	7886	7733	7566	7413	7970	7650	92	2310	500	5550	10	1	18464842	1425	-25.73	0.78	12	0.06	-300.00	9890.00	13720	20230519	-43.73	6850	20231024	12.70	13720	-43.73	20230519	6850	12.70	20231024	13720	-43.73	20230519	6850	12.70	20231024	2.93	N	040910	500	92 억	963012	N	N	0	N	N
102	20231114	120446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7700	-20	5	-0.26	83205700	10820	24.72	7630	7770	7630	10030	5410	7720	7689.99	5.22	636	8053	7886	7733	7566	7413	7970	7650	92	2310	500	5550	10	1	18464842	1422	-25.67	0.78	12	0.06	-300.00	9890.00	13720	20230519	-43.88	6850	20231024	12.41	13720	-43.88	20230519	6850	12.41	20231024	13720	-43.88	20230519	6850	12.41	20231024	2.93	N	040910	500	92 억	963012	N	N	0	N	N
103	20231114	110450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7680	-40	5	-0.52	63480640	8256	18.86	7630	7770	7630	10030	5410	7720	7689.03	5.22	534	8053	7886	7733	7566	7413	7970	7650	92	2310	500	5550	10	1	18464842	1418	-25.60	0.78	12	0.04	-300.00	9890.00	13720	20230519	-44.02	6850	20231024	12.12	13720	-44.02	20230519	6850	12.12	20231024	13720	-44.02	20230519	6850	12.12	20231024	2.93	N	040910	500	92 억	963012	N	N	0	N	N
104	20231114	100446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7700	-20	5	-0.26	40350990	5255	12.01	7630	7770	7630	10030	5410	7720	7678.59	5.22	831	8053	7886	7733	7566	7413	7970	7650	92	2310	500	5550	10	1	18464842	1422	-25.67	0.78	12	0.03	-300.00	9890.00	13720	20230519	-43.88	6850	20231024	12.41	13720	-43.88	20230519	6850	12.41	20231024	13720	-43.88	20230519	6850	12.41	20231024	2.93	N	040910	500	92 억	963012	N	N	0	N	N
105	20231114	090441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7740	20	2	0.26	15794320	2070	4.73	7630	7740	7630	10030	5410	7720	7630.11	5.22	-34	8053	7886	7733	7566	7413	7970	7650	92	2310	500	5550	10	1	18464842	1429	-25.80	0.78	12	0.01	-300.00	9890.00	13720	20230519	-43.59	6850	20231024	12.99	13720	-43.59	20230519	6850	12.99	20231024	13720	-43.59	20230519	6850	12.99	20231024	2.93	N	040910	500	92 억	963012	N	N	0	N	N
106	20231113	160439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7720	10	2	0.13	337402450	43746	222.50	7710	7900	7580	10020	5400	7710	7712.76	5.24	-4112	7950	7830	7690	7570	7430	7760	7500	92	2310	500	5550	10	1	18464842	1425	-25.73	0.78	12	0.24	-300.00	9890.00	13720	20230519	-43.73	6850	20231024	12.70	13720	-43.73	20230519	6850	12.70	20231024	13720	-43.73	20230519	6850	12.70	20231024	2.88	N	040910	500	92 억	967444	N	N	0	N	N
107	20231113	150438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7690	-20	5	-0.26	324629800	42084	214.05	7710	7900	7580	10020	5400	7710	7713.85	5.24	-3968	7950	7830	7690	7570	7430	7760	7500	92	2310	500	5550	10	1	18464842	1420	-25.63	0.78	12	0.23	-300.00	9890.00	13720	20230519	-43.95	6850	20231024	12.26	13720	-43.95	20230519	6850	12.26	20231024	13720	-43.95	20230519	6850	12.26	20231024	2.88	N	040910	500	92 억	967444	N	N	0	N	N
108	20231113	140436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7680	-30	5	-0.39	285089510	36934	187.85	7710	7900	7580	10020	5400	7710	7718.89	5.24	-3535	7950	7830	7690	7570	7430	7760	7500	92	2310	500	5550	10	1	18464842	1418	-25.60	0.78	12	0.20	-300.00	9890.00	13720	20230519	-44.02	6850	20231024	12.12	13720	-44.02	20230519	6850	12.12	20231024	13720	-44.02	20230519	6850	12.12	20231024	2.88	N	040910	500	92 억	967444	N	N	0	N	N
109	20231113	130436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7580	-130	5	-1.69	236486270	30567	155.47	7710	7900	7580	10020	5400	7710	7736.65	5.24	-6909	7950	7830	7690	7570	7430	7760	7500	92	2310	500	5550	10	1	18464842	1400	-25.27	0.77	12	0.17	-300.00	9890.00	13720	20230519	-44.75	6850	20231024	10.66	13720	-44.75	20230519	6850	10.66	20231024	13720	-44.75	20230519	6850	10.66	20231024	2.88	N	040910	500	92 억	967444	N	N	0	N	N
110	20231113	120436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7660	-50	5	-0.65	182263010	23441	119.23	7710	7900	7660	10020	5400	7710	7775.39	5.24	-8018	7950	7830	7690	7570	7430	7760	7500	92	2310	500	5550	10	1	18464842	1414	-25.53	0.77	12	0.13	-300.00	9890.00	13720	20230519	-44.17	6850	20231024	11.82	13720	-44.17	20230519	6850	11.82	20231024	13720	-44.17	20230519	6850	11.82	20231024	2.88	N	040910	500	92 억	967444	N	N	0	N	N
111	20231113	110435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7720	10	2	0.13	141558030	18152	92.32	7710	7900	7690	10020	5400	7710	7798.48	5.24	-4727	7950	7830	7690	7570	7430	7760	7500	92	2310	500	5550	10	1	18464842	1425	-25.73	0.78	12	0.10	-300.00	9890.00	13720	20230519	-43.73	6850	20231024	12.70	13720	-43.73	20230519	6850	12.70	20231024	13720	-43.73	20230519	6850	12.70	20231024	2.88	N	040910	500	92 억	967444	N	N	0	N	N
112	20231113	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7880	170	2	2.20	89987870	11531	58.65	7710	7900	7690	10020	5400	7710	7804.00	5.24	188	7950	7830	7690	7570	7430	7760	7500	92	2310	500	5550	10	1	18464842	1455	-26.27	0.80	12	0.06	-300.00	9890.00	13720	20230519	-42.57	6850	20231024	15.04	13720	-42.57	20230519	6850	15.04	20231024	13720	-42.57	20230519	6850	15.04	20231024	2.88	N	040910	500	92 억	967444	N	N	0	N	N
113	20231113	090437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7740	30	2	0.39	3690800	478	2.43	7710	7740	7690	10020	5400	7710	7721.34	5.24	56	7950	7830	7690	7570	7430	7760	7500	92	2310	500	5550	10	1	18464842	1429	-25.80	0.78	12	0.00	-300.00	9890.00	13720	20230519	-43.59	6850	20231024	12.99	13720	-43.59	20230519	6850	12.99	20231024	13720	-43.59	20230519	6850	12.99	20231024	2.88	N	040910	500	92 억	967444	N	N	0	N	N
114	20231110	160454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7710	-130	5	-1.66	150710550	19661	31.54	7800	7810	7550	10190	5490	7840	7665.46	5.25	-2239	8186	8012	7856	7682	7526	8100	7770	92	2350	500	5640	10	1	18464842	1424	-25.70	0.78	12	0.11	-300.00	9890.00	13720	20230519	-43.80	6850	20231024	12.55	13720	-43.80	20230519	6850	12.55	20231024	13720	-43.80	20230519	6850	12.55	20231024	2.83	N	040910	500	92 억	969678	N	N	0	N	N
115	20231110	150443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7670	-170	5	-2.17	149396880	19490	31.27	7800	7810	7550	10190	5490	7840	7665.31	5.25	-2240	8186	8012	7856	7682	7526	8100	7770	92	2350	500	5640	10	1	18464842	1416	-25.57	0.78	12	0.11	-300.00	9890.00	13720	20230519	-44.10	6850	20231024	11.97	13720	-44.10	20230519	6850	11.97	20231024	13720	-44.10	20230519	6850	11.97	20231024	2.83	N	040910	500	92 억	969678	N	N	0	N	N
116	20231110	140440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7700	-140	5	-1.79	142187170	18553	29.76	7800	7810	7550	10190	5490	7840	7663.84	5.25	-2091	8186	8012	7856	7682	7526	8100	7770	92	2350	500	5640	10	1	18464842	1422	-25.67	0.78	12	0.10	-300.00	9890.00	13720	20230519	-43.88	6850	20231024	12.41	13720	-43.88	20230519	6850	12.41	20231024	13720	-43.88	20230519	6850	12.41	20231024	2.83	N	040910	500	92 억	969678	N	N	0	N	N
117	20231110	130441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7700	-140	5	-1.79	132935030	17351	27.84	7800	7810	7550	10190	5490	7840	7661.52	5.25	-1746	8186	8012	7856	7682	7526	8100	7770	92	2350	500	5640	10	1	18464842	1422	-25.67	0.78	12	0.09	-300.00	9890.00	13720	20230519	-43.88	6850	20231024	12.41	13720	-43.88	20230519	6850	12.41	20231024	13720	-43.88	20230519	6850	12.41	20231024	2.83	N	040910	500	92 억	969678	N	N	0	N	N
118	20231110	120441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7750	-90	5	-1.15	122391770	15982	25.64	7800	7810	7550	10190	5490	7840	7658.10	5.25	-1041	8186	8012	7856	7682	7526	8100	7770	92	2350	500	5640	10	1	18464842	1431	-25.83	0.78	12	0.09	-300.00	9890.00	13720	20230519	-43.51	6850	20231024	13.14	13720	-43.51	20230519	6850	13.14	20231024	13720	-43.51	20230519	6850	13.14	20231024	2.83	N	040910	500	92 억	969678	N	N	0	N	N
119	20231110	110438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7690	-150	5	-1.91	108718410	14207	22.79	7800	7810	7550	10190	5490	7840	7652.45	5.25	-1019	8186	8012	7856	7682	7526	8100	7770	92	2350	500	5640	10	1	18464842	1420	-25.63	0.78	12	0.08	-300.00	9890.00	13720	20230519	-43.95	6850	20231024	12.26	13720	-43.95	20230519	6850	12.26	20231024	13720	-43.95	20230519	6850	12.26	20231024	2.83	N	040910	500	92 억	969678	N	N	0	N	N
120	20231110	100440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7690	-150	5	-1.91	89214220	11674	18.73	7800	7810	7550	10190	5490	7840	7642.13	5.25	-439	8186	8012	7856	7682	7526	8100	7770	92	2350	500	5640	10	1	18464842	1420	-25.63	0.78	12	0.06	-300.00	9890.00	13720	20230519	-43.95	6850	20231024	12.26	13720	-43.95	20230519	6850	12.26	20231024	13720	-43.95	20230519	6850	12.26	20231024	2.83	N	040910	500	92 억	969678	N	N	0	N	N
121	20231110	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7810	-30	5	-0.38	850340	109	0.17	7800	7810	7800	10190	5490	7840	7801.28	5.25	-13	8186	8012	7856	7682	7526	8100	7770	92	2350	500	5640	10	1	18464842	1442	-26.03	0.79	12	0.00	-300.00	9890.00	13720	20230519	-43.08	6850	20231024	14.01	13720	-43.08	20230519	6850	14.01	20231024	13720	-43.08	20230519	6850	14.01	20231024	2.83	N	040910	500	92 억	969678	N	N	0	N	N
122	20231109	160428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7840	60	2	0.77	491072830	62090	106.09	7760	8030	7700	10110	5450	7780	7909.05	5.26	-640	8193	7986	7883	7676	7573	7935	7625	92	2330	500	5600	10	1	18464842	1448	-26.13	0.79	12	0.34	-300.00	9890.00	13720	20230519	-42.86	6850	20231024	14.45	13720	-42.86	20230519	6850	14.45	20231024	13720	-42.86	20230519	6850	14.45	20231024	2.81	N	040910	500	92 억	970718	N	N	1	N	N
123	20231109	150430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7820	40	2	0.51	469008730	59277	101.28	7760	8030	7700	10110	5450	7780	7912.15	5.26	299	8193	7986	7883	7676	7573	7935	7625	92	2330	500	5600	10	1	18464842	1444	-26.07	0.79	12	0.32	-300.00	9890.00	13720	20230519	-43.00	6850	20231024	14.16	13720	-43.00	20230519	6850	14.16	20231024	13720	-43.00	20230519	6850	14.16	20231024	2.81	N	040910	500	92 억	970718	N	N	1	N	N
124	20231109	140429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7770	-10	5	-0.13	437920260	55309	94.50	7760	8030	7700	10110	5450	7780	7917.70	5.26	1140	8193	7986	7883	7676	7573	7935	7625	92	2330	500	5600	10	1	18464842	1435	-25.90	0.79	12	0.30	-300.00	9890.00	13720	20230519	-43.37	6850	20231024	13.43	13720	-43.37	20230519	6850	13.43	20231024	13720	-43.37	20230519	6850	13.43	20231024	2.81	N	040910	500	92 억	970718	N	N	1	N	N
125	20231109	130430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7850	70	2	0.90	387005710	48772	83.33	7760	8030	7760	10110	5450	7780	7935.00	5.26	3300	8193	7986	7883	7676	7573	7935	7625	92	2330	500	5600	10	1	18464842	1449	-26.17	0.79	12	0.26	-300.00	9890.00	13720	20230519	-42.78	6850	20231024	14.60	13720	-42.78	20230519	6850	14.60	20231024	13720	-42.78	20230519	6850	14.60	20231024	2.81	N	040910	500	92 억	970718	N	N	1	N	N
126	20231109	120432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7860	80	2	1.03	367017060	46220	78.97	7760	8030	7760	10110	5450	7780	7940.65	5.26	3813	8193	7986	7883	7676	7573	7935	7625	92	2330	500	5600	10	1	18464842	1451	-26.20	0.79	12	0.25	-300.00	9890.00	13720	20230519	-42.71	6850	20231024	14.74	13720	-42.71	20230519	6850	14.74	20231024	13720	-42.71	20230519	6850	14.74	20231024	2.81	N	040910	500	92 억	970718	N	N	1	N	N
127	20231109	110431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7910	130	2	1.67	308952600	38808	66.31	7760	8030	7760	10110	5450	7780	7961.05	5.26	3947	8193	7986	7883	7676	7573	7935	7625	92	2330	500	5600	10	1	18464842	1461	-26.37	0.80	12	0.21	-300.00	9890.00	13720	20230519	-42.35	6850	20231024	15.47	13720	-42.35	20230519	6850	15.47	20231024	13720	-42.35	20230519	6850	15.47	20231024	2.81	N	040910	500	92 억	970718	N	N	1	N	N
128	20231109	100427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7890	110	2	1.41	164092040	20666	35.31	7760	7990	7760	10110	5450	7780	7940.19	5.26	-25	8193	7986	7883	7676	7573	7935	7625	92	2330	500	5600	10	1	18464842	1457	-26.30	0.80	12	0.11	-300.00	9890.00	13720	20230519	-42.49	6850	20231024	15.18	13720	-42.49	20230519	6850	15.18	20231024	13720	-42.49	20230519	6850	15.18	20231024	2.81	N	040910	500	92 억	970718	N	N	1	N	N
129	20231109	090428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7810	30	2	0.39	6720840	865	1.48	7760	7860	7760	10110	5450	7780	7769.76	5.26	-171	8193	7986	7883	7676	7573	7935	7625	92	2330	500	5600	10	1	18464842	1442	-26.03	0.79	12	0.00	-300.00	9890.00	13720	20230519	-43.08	6850	20231024	14.01	13720	-43.08	20230519	6850	14.01	20231024	13720	-43.08	20230519	6850	14.01	20231024	2.81	N	040910	500	92 억	970718	N	N	1	N	N
130	20231108	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7780	-100	5	-1.27	464194270	58527	167.63	7950	8090	7780	10240	5520	7880	7931.29	5.29	-5425	8120	8000	7860	7740	7600	8060	7800	92	2360	500	5670	10	1	18464842	1437	-25.93	0.79	12	0.32	-300.00	9890.00	13720	20230519	-43.29	6850	20231024	13.58	13720	-43.29	20230519	6850	13.58	20231024	13720	-43.29	20230519	6850	13.58	20231024	2.88	N	040910	500	92 억	976904	N	N	1	N	N
131	20231108	150429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7780	-100	5	-1.27	461617330	58196	166.68	7950	8090	7780	10240	5520	7880	7932.11	5.29	-5485	8120	8000	7860	7740	7600	8060	7800	92	2360	500	5670	10	1	18464842	1437	-25.93	0.79	12	0.32	-300.00	9890.00	13720	20230519	-43.29	6850	20231024	13.58	13720	-43.29	20230519	6850	13.58	20231024	13720	-43.29	20230519	6850	13.58	20231024	2.88	N	040910	500	92 억	976904	N	N	0	N	N
132	20231108	140427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7890	10	2	0.13	406200740	51123	146.43	7950	8090	7820	10240	5520	7880	7945.56	5.29	-270	8120	8000	7860	7740	7600	8060	7800	92	2360	500	5670	10	1	18464842	1457	-26.30	0.80	12	0.28	-300.00	9890.00	13720	20230519	-42.49	6850	20231024	15.18	13720	-42.49	20230519	6850	15.18	20231024	13720	-42.49	20230519	6850	15.18	20231024	2.88	N	040910	500	92 억	976904	N	N	0	N	N
133	20231108	130427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7880	0	3	0.00	400117110	50351	144.21	7950	8090	7820	10240	5520	7880	7946.56	5.29	-226	8120	8000	7860	7740	7600	8060	7800	92	2360	500	5670	10	1	18464842	1455	-26.27	0.80	12	0.27	-300.00	9890.00	13720	20230519	-42.57	6850	20231024	15.04	13720	-42.57	20230519	6850	15.04	20231024	13720	-42.57	20230519	6850	15.04	20231024	2.88	N	040910	500	92 억	976904	N	N	0	N	N
134	20231108	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7940	60	2	0.76	376573410	47378	135.70	7950	8090	7820	10240	5520	7880	7948.28	5.29	1476	8120	8000	7860	7740	7600	8060	7800	92	2360	500	5670	10	1	18464842	1466	-26.47	0.80	12	0.26	-300.00	9890.00	13720	20230519	-42.13	6850	20231024	15.91	13720	-42.13	20230519	6850	15.91	20231024	13720	-42.13	20230519	6850	15.91	20231024	2.88	N	040910	500	92 억	976904	N	N	0	N	N
135	20231108	110426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7900	20	2	0.25	308864250	38829	111.21	7950	8090	7820	10240	5520	7880	7954.47	5.29	2943	8120	8000	7860	7740	7600	8060	7800	92	2360	500	5670	10	1	18464842	1459	-26.33	0.80	12	0.21	-300.00	9890.00	13720	20230519	-42.42	6850	20231024	15.33	13720	-42.42	20230519	6850	15.33	20231024	13720	-42.42	20230519	6850	15.33	20231024	2.88	N	040910	500	92 억	976904	N	N	0	N	N
136	20231108	100426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7830	-50	5	-0.63	268674150	33726	96.60	7950	8090	7820	10240	5520	7880	7966.38	5.29	3162	8120	8000	7860	7740	7600	8060	7800	92	2360	500	5670	10	1	18464842	1446	-26.10	0.79	12	0.18	-300.00	9890.00	13720	20230519	-42.93	6850	20231024	14.31	13720	-42.93	20230519	6850	14.31	20231024	13720	-42.93	20230519	6850	14.31	20231024	2.88	N	040910	500	92 억	976904	N	N	0	N	N
137	20231108	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7950	70	2	0.89	92815080	11608	33.25	7950	8090	7940	10240	5520	7880	7995.79	5.29	2629	8120	8000	7860	7740	7600	8060	7800	92	2360	500	5670	10	1	18464842	1468	-26.50	0.80	12	0.06	-300.00	9890.00	13720	20230519	-42.06	6850	20231024	16.06	13720	-42.06	20230519	6850	16.06	20231024	13720	-42.06	20230519	6850	16.06	20231024	2.88	N	040910	500	92 억	976904	N	N	0	N	N
138	20231107	160427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7880	40	2	0.51	273387060	34914	61.29	7840	7980	7720	10190	5490	7840	7830.29	5.31	-3880	8086	7962	7736	7612	7386	8025	7675	92	2350	500	5640	10	1	18464842	1455	-26.27	0.80	12	0.19	-300.00	9890.00	13720	20230519	-42.57	6850	20231024	15.04	13720	-42.57	20230519	6850	15.04	20231024	13720	-42.57	20230519	6850	15.04	20231024	2.84	N	040910	500	92 억	980775	N	N	0	N	N
139	20231107	150427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7840	0	3	0.00	255046180	32583	57.20	7840	7980	7720	10190	5490	7840	7827.58	5.31	-4448	8086	7962	7736	7612	7386	8025	7675	92	2350	500	5640	10	1	18464842	1448	-26.13	0.79	12	0.18	-300.00	9890.00	13720	20230519	-42.86	6850	20231024	14.45	13720	-42.86	20230519	6850	14.45	20231024	13720	-42.86	20230519	6850	14.45	20231024	2.84	N	040910	500	92 억	980775	N	N	0	N	N
140	20231107	140430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7830	-10	5	-0.13	215088380	27492	48.26	7840	7980	7720	10190	5490	7840	7823.67	5.31	-5208	8086	7962	7736	7612	7386	8025	7675	92	2350	500	5640	10	1	18464842	1446	-26.10	0.79	12	0.15	-300.00	9890.00	13720	20230519	-42.93	6850	20231024	14.31	13720	-42.93	20230519	6850	14.31	20231024	13720	-42.93	20230519	6850	14.31	20231024	2.84	N	040910	500	92 억	980775	N	N	0	N	N
141	20231107	130428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7780	-60	5	-0.77	180086760	23027	40.42	7840	7980	7720	10190	5490	7840	7820.68	5.31	-6341	8086	7962	7736	7612	7386	8025	7675	92	2350	500	5640	10	1	18464842	1437	-25.93	0.79	12	0.12	-300.00	9890.00	13720	20230519	-43.29	6850	20231024	13.58	13720	-43.29	20230519	6850	13.58	20231024	13720	-43.29	20230519	6850	13.58	20231024	2.84	N	040910	500	92 억	980775	N	N	0	N	N
142	20231107	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7800	-40	5	-0.51	152336410	19451	34.14	7840	7980	7720	10190	5490	7840	7831.80	5.31	-4831	8086	7962	7736	7612	7386	8025	7675	92	2350	500	5640	10	1	18464842	1440	-26.00	0.79	12	0.11	-300.00	9890.00	13720	20230519	-43.15	6850	20231024	13.87	13720	-43.15	20230519	6850	13.87	20231024	13720	-43.15	20230519	6850	13.87	20231024	2.84	N	040910	500	92 억	980775	N	N	0	N	N
143	20231107	110426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7850	10	2	0.13	121546900	15510	27.23	7840	7980	7720	10190	5490	7840	7836.68	5.31	-2556	8086	7962	7736	7612	7386	8025	7675	92	2350	500	5640	10	1	18464842	1449	-26.17	0.79	12	0.08	-300.00	9890.00	13720	20230519	-42.78	6850	20231024	14.60	13720	-42.78	20230519	6850	14.60	20231024	13720	-42.78	20230519	6850	14.60	20231024	2.84	N	040910	500	92 억	980775	N	N	0	N	N
144	20231107	100430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7800	-40	5	-0.51	46241930	5922	10.40	7840	7880	7740	10190	5490	7840	7808.50	5.31	-521	8086	7962	7736	7612	7386	8025	7675	92	2350	500	5640	10	1	18464842	1440	-26.00	0.79	12	0.03	-300.00	9890.00	13720	20230519	-43.15	6850	20231024	13.87	13720	-43.15	20230519	6850	13.87	20231024	13720	-43.15	20230519	6850	13.87	20231024	2.84	N	040910	500	92 억	980775	N	N	0	N	N
145	20231107	090419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7830	-10	5	-0.13	6161870	786	1.38	7840	7840	7750	10190	5490	7840	7839.53	5.31	-471	8086	7962	7736	7612	7386	8025	7675	92	2350	500	5640	10	1	18464842	1446	-26.10	0.79	12	0.00	-300.00	9890.00	13720	20230519	-42.93	6850	20231024	14.31	13720	-42.93	20230519	6850	14.31	20231024	13720	-42.93	20230519	6850	14.31	20231024	2.84	N	040910	500	92 억	980775	N	N	0	N	N
146	20231106	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7840	180	2	2.35	439711730	56967	98.57	7720	7860	7510	9950	5370	7660	7718.68	5.30	1040	8000	7830	7530	7360	7060	7915	7445	92	2290	500	5510	10	1	18464842	1448	-26.13	0.79	12	0.31	-300.00	9890.00	13720	20230519	-42.86	6850	20231024	14.45	13720	-42.86	20230519	6850	14.45	20231024	13720	-42.86	20230519	6850	14.45	20231024	2.86	N	040910	500	92 억	979084	N	N	0	N	N
147	20231106	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7790	130	2	1.70	411911010	53412	92.41	7720	7810	7510	9950	5370	7660	7711.96	5.30	1672	8000	7830	7530	7360	7060	7915	7445	92	2290	500	5510	10	1	18464842	1438	-25.97	0.79	12	0.29	-300.00	9890.00	13720	20230519	-43.22	6850	20231024	13.72	13720	-43.22	20230519	6850	13.72	20231024	13720	-43.22	20230519	6850	13.72	20231024	2.86	N	040910	500	92 억	979084	N	N	0	N	N
148	20231106	140417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7750	90	2	1.17	296376110	38513	66.64	7720	7810	7510	9950	5370	7660	7695.48	5.30	-1904	8000	7830	7530	7360	7060	7915	7445	92	2290	500	5510	10	1	18464842	1431	-25.83	0.78	12	0.21	-300.00	9890.00	13720	20230519	-43.51	6850	20231024	13.14	13720	-43.51	20230519	6850	13.14	20231024	13720	-43.51	20230519	6850	13.14	20231024	2.86	N	040910	500	92 억	979084	N	N	0	N	N
149	20231106	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7730	70	2	0.91	185154190	24217	41.90	7720	7740	7510	9950	5370	7660	7645.63	5.30	-2515	8000	7830	7530	7360	7060	7915	7445	92	2290	500	5510	10	1	18464842	1427	-25.77	0.78	12	0.13	-300.00	9890.00	13720	20230519	-43.66	6850	20231024	12.85	13720	-43.66	20230519	6850	12.85	20231024	13720	-43.66	20230519	6850	12.85	20231024	2.86	N	040910	500	92 억	979084	N	N	0	N	N
150	20231106	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7720	60	2	0.78	174957990	22895	39.61	7720	7740	7510	9950	5370	7660	7641.76	5.30	-2798	8000	7830	7530	7360	7060	7915	7445	92	2290	500	5510	10	1	18464842	1425	-25.73	0.78	12	0.12	-300.00	9890.00	13720	20230519	-43.73	6850	20231024	12.70	13720	-43.73	20230519	6850	12.70	20231024	13720	-43.73	20230519	6850	12.70	20231024	2.86	N	040910	500	92 억	979084	N	N	0	N	N
151	20231106	110420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7640	-20	5	-0.26	101143080	13297	23.01	7720	7740	7510	9950	5370	7660	7606.46	5.30	-2628	8000	7830	7530	7360	7060	7915	7445	92	2290	500	5510	10	1	18464842	1411	-25.47	0.77	12	0.07	-300.00	9890.00	13720	20230519	-44.31	6850	20231024	11.53	13720	-44.31	20230519	6850	11.53	20231024	13720	-44.31	20230519	6850	11.53	20231024	2.86	N	040910	500	92 억	979084	N	N	0	N	N
152	20231106	100358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7620	-40	5	-0.52	65125260	8574	14.83	7720	7740	7510	9950	5370	7660	7595.67	5.30	-1851	8000	7830	7530	7360	7060	7915	7445	92	2290	500	5510	10	1	18464842	1407	-25.40	0.77	12	0.05	-300.00	9890.00	13720	20230519	-44.46	6850	20231024	11.24	13720	-44.46	20230519	6850	11.24	20231024	13720	-44.46	20230519	6850	11.24	20231024	2.86	N	040910	500	92 억	979084	N	N	0	N	N
153	20231106	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7610	-50	5	-0.65	5385090	701	1.21	7720	7740	7610	9950	5370	7660	7682.01	5.30	-191	8000	7830	7530	7360	7060	7915	7445	92	2290	500	5510	10	1	18464842	1405	-25.37	0.77	12	0.00	-300.00	9890.00	13720	20230519	-44.53	6850	20231024	11.09	13720	-44.53	20230519	6850	11.09	20231024	13720	-44.53	20230519	6850	11.09	20231024	2.86	N	040910	500	92 억	979084	N	N	0	N	N
154	20231103	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7660	440	2	6.09	432312810	57502	280.25	7230	7700	7230	9380	5060	7220	7518.12	5.27	4801	7373	7296	7153	7076	6933	7335	7115	92	2160	500	5190	10	1	18464842	1414	-25.53	0.77	12	0.31	-300.00	9890.00	13720	20230519	-44.17	6850	20231024	11.82	13720	-44.17	20230519	6850	11.82	20231024	13720	-44.17	20230519	6850	11.82	20231024	2.86	N	040910	500	92 억	973324	N	N	0	N	N
155	20231103	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	370	2	5.12	358452260	47844	233.18	7230	7600	7230	9380	5060	7220	7492.10	5.27	5739	7373	7296	7153	7076	6933	7335	7115	92	2160	500	5190	10	1	18464842	1401	-25.30	0.77	12	0.26	-300.00	9890.00	13720	20230519	-44.68	6850	20231024	10.80	13720	-44.68	20230519	6850	10.80	20231024	13720	-44.68	20230519	6850	10.80	20231024	2.86	N	040910	500	92 억	973324	N	N	0	N	N
156	20231103	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7490	270	2	3.74	265893170	35608	173.55	7230	7590	7230	9380	5060	7220	7467.23	5.27	5804	7373	7296	7153	7076	6933	7335	7115	92	2160	500	5190	10	1	18464842	1383	-24.97	0.76	12	0.19	-300.00	9890.00	13720	20230519	-45.41	6850	20231024	9.34	13720	-45.41	20230519	6850	9.34	20231024	13720	-45.41	20230519	6850	9.34	20231024	2.86	N	040910	500	92 억	973324	N	N	0	N	N
157	20231103	130414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7500	280	2	3.88	233921120	31342	152.75	7230	7590	7230	9380	5060	7220	7463.50	5.27	5104	7373	7296	7153	7076	6933	7335	7115	92	2160	500	5190	10	1	18464842	1385	-25.00	0.76	12	0.17	-300.00	9890.00	13720	20230519	-45.34	6850	20231024	9.49	13720	-45.34	20230519	6850	9.49	20231024	13720	-45.34	20230519	6850	9.49	20231024	2.86	N	040910	500	92 억	973324	N	N	0	N	N
158	20231103	120412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7490	270	2	3.74	217548490	29160	142.12	7230	7590	7230	9380	5060	7220	7460.51	5.27	3707	7373	7296	7153	7076	6933	7335	7115	92	2160	500	5190	10	1	18464842	1383	-24.97	0.76	12	0.16	-300.00	9890.00	13720	20230519	-45.41	6850	20231024	9.34	13720	-45.41	20230519	6850	9.34	20231024	13720	-45.41	20230519	6850	9.34	20231024	2.86	N	040910	500	92 억	973324	N	N	0	N	N
159	20231103	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7510	290	2	4.02	178961520	24040	117.17	7230	7570	7230	9380	5060	7220	7444.32	5.27	3621	7373	7296	7153	7076	6933	7335	7115	92	2160	500	5190	10	1	18464842	1387	-25.03	0.76	12	0.13	-300.00	9890.00	13720	20230519	-45.26	6850	20231024	9.64	13720	-45.26	20230519	6850	9.64	20231024	13720	-45.26	20230519	6850	9.64	20231024	2.86	N	040910	500	92 억	973324	N	N	0	N	N
160	20231103	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7410	190	2	2.63	83523020	11330	55.22	7230	7470	7230	9380	5060	7220	7371.85	5.27	3781	7373	7296	7153	7076	6933	7335	7115	92	2160	500	5190	10	1	18464842	1368	-24.70	0.75	12	0.06	-300.00	9890.00	13720	20230519	-45.99	6850	20231024	8.18	13720	-45.99	20230519	6850	8.18	20231024	13720	-45.99	20230519	6850	8.18	20231024	2.86	N	040910	500	92 억	973324	N	N	0	N	N
161	20231103	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7250	30	2	0.42	4610500	636	3.10	7230	7270	7230	9380	5060	7220	7249.21	5.27	-18	7373	7296	7153	7076	6933	7335	7115	92	2160	500	5190	10	1	18464842	1339	-24.17	0.73	12	0.00	-300.00	9890.00	13720	20230519	-47.16	6850	20231024	5.84	13720	-47.16	20230519	6850	5.84	20231024	13720	-47.16	20230519	6850	5.84	20231024	2.86	N	040910	500	92 억	973324	N	N	0	N	N
162	20231102	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	240	2	3.44	144722380	20286	180.79	7010	7230	7010	9070	4890	6980	7134.10	5.24	5388	7140	7060	7000	6920	6860	7030	6890	92	2090	500	5020	10	1	18464842	1333	-24.07	0.73	12	0.11	-300.00	9890.00	13720	20230519	-47.38	6850	20231024	5.40	13720	-47.38	20230519	6850	5.40	20231024	13720	-47.38	20230519	6850	5.40	20231024	2.85	N	040910	500	92 억	967919	N	N	0	N	N
163	20231102	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7180	200	2	2.87	108808520	15291	136.27	7010	7180	7010	9070	4890	6980	7115.85	5.24	4403	7140	7060	7000	6920	6860	7030	6890	92	2090	500	5020	10	1	18464842	1326	-23.93	0.73	12	0.08	-300.00	9890.00	13720	20230519	-47.67	6850	20231024	4.82	13720	-47.67	20230519	6850	4.82	20231024	13720	-47.67	20230519	6850	4.82	20231024	2.85	N	040910	500	92 억	967919	N	N	0	N	N
164	20231102	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7140	160	2	2.29	98536400	13857	123.49	7010	7170	7010	9070	4890	6980	7110.95	5.24	4010	7140	7060	7000	6920	6860	7030	6890	92	2090	500	5020	10	1	18464842	1318	-23.80	0.72	12	0.08	-300.00	9890.00	13720	20230519	-47.96	6850	20231024	4.23	13720	-47.96	20230519	6850	4.23	20231024	13720	-47.96	20230519	6850	4.23	20231024	2.85	N	040910	500	92 억	967919	N	N	0	N	N
165	20231102	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7100	120	2	1.72	89234880	12555	111.89	7010	7160	7010	9070	4890	6980	7107.52	5.24	3887	7140	7060	7000	6920	6860	7030	6890	92	2090	500	5020	10	1	18464842	1311	-23.67	0.72	12	0.07	-300.00	9890.00	13720	20230519	-48.25	6850	20231024	3.65	13720	-48.25	20230519	6850	3.65	20231024	13720	-48.25	20230519	6850	3.65	20231024	2.85	N	040910	500	92 억	967919	N	N	0	N	N
166	20231102	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7110	130	2	1.86	65998730	9284	82.74	7010	7160	7010	9070	4890	6980	7108.87	5.24	2219	7140	7060	7000	6920	6860	7030	6890	92	2090	500	5020	10	1	18464842	1313	-23.70	0.72	12	0.05	-300.00	9890.00	13720	20230519	-48.18	6850	20231024	3.80	13720	-48.18	20230519	6850	3.80	20231024	13720	-48.18	20230519	6850	3.80	20231024	2.85	N	040910	500	92 억	967919	N	N	0	N	N
167	20231102	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7100	120	2	1.72	58439470	8220	73.26	7010	7160	7010	9070	4890	6980	7109.42	5.24	2047	7140	7060	7000	6920	6860	7030	6890	92	2090	500	5020	10	1	18464842	1311	-23.67	0.72	12	0.04	-300.00	9890.00	13720	20230519	-48.25	6850	20231024	3.65	13720	-48.25	20230519	6850	3.65	20231024	13720	-48.25	20230519	6850	3.65	20231024	2.85	N	040910	500	92 억	967919	N	N	0	N	N
168	20231102	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7120	140	2	2.01	46668280	6567	58.52	7010	7160	7010	9070	4890	6980	7106.48	5.24	1964	7140	7060	7000	6920	6860	7030	6890	92	2090	500	5020	10	1	18464842	1315	-23.73	0.72	12	0.04	-300.00	9890.00	13720	20230519	-48.10	6850	20231024	3.94	13720	-48.10	20230519	6850	3.94	20231024	13720	-48.10	20230519	6850	3.94	20231024	2.85	N	040910	500	92 억	967919	N	N	0	N	N
169	20231102	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7030	50	2	0.72	1596730	227	2.02	7010	7080	7010	9070	4890	6980	7034.05	5.24	4	7140	7060	7000	6920	6860	7030	6890	92	2090	500	5020	10	1	18464842	1298	-23.43	0.71	12	0.00	-300.00	9890.00	13720	20230519	-48.76	6850	20231024	2.63	13720	-48.76	20230519	6850	2.63	20231024	13720	-48.76	20230519	6850	2.63	20231024	2.85	N	040910	500	92 억	967919	N	N	0	N	N
170	20231101	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6980	30	2	0.43	78506070	11221	60.65	7010	7080	6940	9030	4870	6950	6996.35	5.25	-1168	7143	7046	6963	6866	6783	7005	6825	92	2080	500	5000	10	1	18464842	1289	-23.27	0.71	12	0.06	-300.00	9890.00	13720	20230519	-49.13	6850	20231024	1.90	13720	-49.13	20230519	6850	1.90	20231024	13720	-49.13	20230519	6850	1.90	20231024	2.87	N	040910	500	92 억	969093	N	N	0	N	N
171	20231101	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6970	20	2	0.29	72415860	10347	55.93	7010	7080	6940	9030	4870	6950	6998.73	5.25	-812	7143	7046	6963	6866	6783	7005	6825	92	2080	500	5000	10	1	18464842	1287	-23.23	0.70	12	0.06	-300.00	9890.00	13720	20230519	-49.20	6850	20231024	1.75	13720	-49.20	20230519	6850	1.75	20231024	13720	-49.20	20230519	6850	1.75	20231024	2.87	N	040910	500	92 억	969093	N	N	0	N	N
172	20231101	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6990	40	2	0.58	54137750	7721	41.73	7010	7080	6940	9030	4870	6950	7011.75	5.25	44	7143	7046	6963	6866	6783	7005	6825	92	2080	500	5000	10	1	18464842	1291	-23.30	0.71	12	0.04	-300.00	9890.00	13720	20230519	-49.05	6850	20231024	2.04	13720	-49.05	20230519	6850	2.04	20231024	13720	-49.05	20230519	6850	2.04	20231024	2.87	N	040910	500	92 억	969093	N	N	0	N	N
173	20231101	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6960	10	2	0.14	53271690	7597	41.06	7010	7080	6940	9030	4870	6950	7012.20	5.25	110	7143	7046	6963	6866	6783	7005	6825	92	2080	500	5000	10	1	18464842	1285	-23.20	0.70	12	0.04	-300.00	9890.00	13720	20230519	-49.27	6850	20231024	1.61	13720	-49.27	20230519	6850	1.61	20231024	13720	-49.27	20230519	6850	1.61	20231024	2.87	N	040910	500	92 억	969093	N	N	0	N	N
174	20231101	120415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6960	10	2	0.14	49995670	7127	38.52	7010	7080	6940	9030	4870	6950	7014.97	5.25	162	7143	7046	6963	6866	6783	7005	6825	92	2080	500	5000	10	1	18464842	1285	-23.20	0.70	12	0.04	-300.00	9890.00	13720	20230519	-49.27	6850	20231024	1.61	13720	-49.27	20230519	6850	1.61	20231024	13720	-49.27	20230519	6850	1.61	20231024	2.87	N	040910	500	92 억	969093	N	N	0	N	N
175	20231101	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6950	0	3	0.00	47477950	6765	36.57	7010	7080	6940	9030	4870	6950	7018.17	5.25	356	7143	7046	6963	6866	6783	7005	6825	92	2080	500	5000	10	1	18464842	1283	-23.17	0.70	12	0.04	-300.00	9890.00	13720	20230519	-49.34	6850	20231024	1.46	13720	-49.34	20230519	6850	1.46	20231024	13720	-49.34	20230519	6850	1.46	20231024	2.87	N	040910	500	92 억	969093	N	N	0	N	N
176	20231101	100413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7000	50	2	0.72	36901550	5247	28.36	7010	7080	7000	9030	4870	6950	7032.89	5.25	1295	7143	7046	6963	6866	6783	7005	6825	92	2080	500	5000	10	1	18464842	1293	-23.33	0.71	12	0.03	-300.00	9890.00	13720	20230519	-48.98	6850	20231024	2.19	13720	-48.98	20230519	6850	2.19	20231024	13720	-48.98	20230519	6850	2.19	20231024	2.87	N	040910	500	92 억	969093	N	N	0	N	N
177	20231101	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7050	100	2	1.44	7431160	1060	5.73	7010	7050	7010	9030	4870	6950	7010.53	5.25	2	7143	7046	6963	6866	6783	7005	6825	92	2080	500	5000	10	1	18464842	1302	-23.50	0.71	12	0.01	-300.00	9890.00	13720	20230519	-48.62	6850	20231024	2.92	13720	-48.62	20230519	6850	2.92	20231024	13720	-48.62	20230519	6850	2.92	20231024	2.87	N	040910	500	92 억	969093	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History