KissMeData/090470/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	investmentCareful	shortOverheated
2	20231130	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10520	540	2	5.41	4888794120	468345	182.87	10080	10720	10020	12970	6990	9980	10438.42	1.41	80305	10506	10242	9826	9562	9146	10375	9695	87	2990	500	6980	10	1	17476594	1839	5.57	1.02	12	2.68	1887.00	10305.00	12000	20230309	-12.33	7390	20230103	42.35	12000	-12.33	20230309	7390	42.35	20230103	12000	-12.33	20230309	7390	42.35	20230103	2.95	N	090470	500	87 억	246014	N	N	N	N
3	20231130	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10570	590	2	5.91	4747950050	454965	177.64	10080	10720	10020	12970	6990	9980	10435.86	1.41	77694	10506	10242	9826	9562	9146	10375	9695	87	2990	500	6980	10	1	17476594	1847	5.60	1.03	12	2.60	1887.00	10305.00	12000	20230309	-11.92	7390	20230103	43.03	12000	-11.92	20230309	7390	43.03	20230103	12000	-11.92	20230309	7390	43.03	20230103	2.95	N	090470	500	87 억	246014	N	N	N	N
4	20231130	140739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10430	450	2	4.51	3022207380	291426	113.79	10080	10720	10020	12970	6990	9980	10370.41	1.41	47786	10506	10242	9826	9562	9146	10375	9695	87	2990	500	6980	10	1	17476594	1823	5.53	1.01	12	1.67	1887.00	10305.00	12000	20230309	-13.08	7390	20230103	41.14	12000	-13.08	20230309	7390	41.14	20230103	12000	-13.08	20230309	7390	41.14	20230103	2.95	N	090470	500	87 억	246014	N	N	N	N
5	20231130	130737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10360	380	2	3.81	2722168990	262604	102.53	10080	10720	10020	12970	6990	9980	10366.06	1.41	46941	10506	10242	9826	9562	9146	10375	9695	87	2990	500	6980	10	1	17476594	1811	5.49	1.01	12	1.50	1887.00	10305.00	12000	20230309	-13.67	7390	20230103	40.19	12000	-13.67	20230309	7390	40.19	20230103	12000	-13.67	20230309	7390	40.19	20230103	2.95	N	090470	500	87 억	246014	N	N	N	N
6	20231130	120748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10240	260	2	2.61	2591526970	249844	97.55	10080	10720	10020	12970	6990	9980	10372.58	1.41	45458	10506	10242	9826	9562	9146	10375	9695	87	2990	500	6980	10	1	17476594	1790	5.43	0.99	12	1.43	1887.00	10305.00	12000	20230309	-14.67	7390	20230103	38.57	12000	-14.67	20230309	7390	38.57	20230103	12000	-14.67	20230309	7390	38.57	20230103	2.95	N	090470	500	87 억	246014	N	N	N	N
7	20231130	110743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10450	470	2	4.71	2445824420	235723	92.04	10080	10720	10020	12970	6990	9980	10375.84	1.41	40833	10506	10242	9826	9562	9146	10375	9695	87	2990	500	6980	10	1	17476594	1826	5.54	1.01	12	1.35	1887.00	10305.00	12000	20230309	-12.92	7390	20230103	41.41	12000	-12.92	20230309	7390	41.41	20230103	12000	-12.92	20230309	7390	41.41	20230103	2.95	N	090470	500	87 억	246014	N	N	N	N
8	20231130	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10370	390	2	3.91	1635334000	158163	61.76	10080	10720	10020	12970	6990	9980	10339.55	1.41	31486	10506	10242	9826	9562	9146	10375	9695	87	2990	500	6980	10	1	17476594	1812	5.50	1.01	12	0.90	1887.00	10305.00	12000	20230309	-13.58	7390	20230103	40.32	12000	-13.58	20230309	7390	40.32	20230103	12000	-13.58	20230309	7390	40.32	20230103	2.95	N	090470	500	87 억	246014	N	N	N	N
9	20231130	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10460	480	2	4.81	590428240	56847	22.20	10080	10720	10070	12970	6990	9980	10386.27	1.41	9259	10506	10242	9826	9562	9146	10375	9695	87	2990	500	6980	10	1	17476594	1828	5.54	1.02	12	0.33	1887.00	10305.00	12000	20230309	-12.83	7390	20230103	41.54	12000	-12.83	20230309	7390	41.54	20230103	12000	-12.83	20230309	7390	41.54	20230103	2.95	N	090470	500	87 억	246014	N	N	N	N
10	20231129	160735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9980	470	2	4.94	2513803760	255442	177.01	9520	10090	9410	12360	6660	9510	9840.67	1.21	34162	9883	9696	9473	9286	9063	9790	9380	87	2850	500	6650	10	1	17476594	1744	5.29	0.97	12	1.46	1887.00	10305.00	12000	20230309	-16.83	7390	20230103	35.05	12000	-16.83	20230309	7390	35.05	20230103	12000	-16.83	20230309	7390	35.05	20230103	2.83	N	090470	500	87 억	211179	N	N	N	N
11	20231129	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10010	500	2	5.26	2442335010	248289	172.06	9520	10090	9410	12360	6660	9510	9836.66	1.21	32799	9883	9696	9473	9286	9063	9790	9380	87	2850	500	6650	10	1	17476594	1749	5.30	0.97	12	1.42	1887.00	10305.00	12000	20230309	-16.58	7390	20230103	35.45	12000	-16.58	20230309	7390	35.45	20230103	12000	-16.58	20230309	7390	35.45	20230103	2.83	N	090470	500	87 억	211179	N	N	N	N
12	20231129	140737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10080	570	2	5.99	2105509540	214607	148.72	9520	10090	9410	12360	6660	9510	9811.00	1.21	30756	9883	9696	9473	9286	9063	9790	9380	87	2850	500	6650	10	1	17476594	1762	5.34	0.98	12	1.23	1887.00	10305.00	12000	20230309	-16.00	7390	20230103	36.40	12000	-16.00	20230309	7390	36.40	20230103	12000	-16.00	20230309	7390	36.40	20230103	2.83	N	090470	500	87 억	211179	N	N	N	N
13	20231129	130738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	50	2	0.53	655761700	68134	47.21	9520	9720	9410	12360	6660	9510	9624.59	1.21	-7599	9883	9696	9473	9286	9063	9790	9380	87	2850	500	6650	10	1	17476594	1671	5.07	0.93	12	0.39	1887.00	10305.00	12000	20230309	-20.33	7390	20230103	29.36	12000	-20.33	20230309	7390	29.36	20230103	12000	-20.33	20230309	7390	29.36	20230103	2.83	N	090470	500	87 억	211179	N	N	N	N
14	20231129	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	110	2	1.16	613952170	63776	44.19	9520	9720	9410	12360	6660	9510	9626.70	1.21	-6441	9883	9696	9473	9286	9063	9790	9380	87	2850	500	6650	10	1	17476594	1681	5.10	0.93	12	0.36	1887.00	10305.00	12000	20230309	-19.83	7390	20230103	30.18	12000	-19.83	20230309	7390	30.18	20230103	12000	-19.83	20230309	7390	30.18	20230103	2.83	N	090470	500	87 억	211179	N	N	N	N
15	20231129	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9690	180	2	1.89	482396550	50184	34.78	9520	9700	9410	12360	6660	9510	9612.56	1.21	-4716	9883	9696	9473	9286	9063	9790	9380	87	2850	500	6650	10	1	17476594	1693	5.14	0.94	12	0.29	1887.00	10305.00	12000	20230309	-19.25	7390	20230103	31.12	12000	-19.25	20230309	7390	31.12	20230103	12000	-19.25	20230309	7390	31.12	20230103	2.83	N	090470	500	87 억	211179	N	N	N	N
16	20231129	100737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9580	70	2	0.74	366521610	38189	26.46	9520	9700	9410	12360	6660	9510	9597.57	1.21	-7683	9883	9696	9473	9286	9063	9790	9380	87	2850	500	6650	10	1	17476594	1674	5.08	0.93	12	0.22	1887.00	10305.00	12000	20230309	-20.17	7390	20230103	29.63	12000	-20.17	20230309	7390	29.63	20230103	12000	-20.17	20230309	7390	29.63	20230103	2.83	N	090470	500	87 억	211179	N	N	N	N
17	20231129	090734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-30	5	-0.32	24427530	2582	1.79	9520	9550	9450	12360	6660	9510	9460.70	1.21	-94	9883	9696	9473	9286	9063	9790	9380	87	2850	500	6650	10	1	17476594	1657	5.02	0.92	12	0.01	1887.00	10305.00	12000	20230309	-21.00	7390	20230103	28.28	12000	-21.00	20230309	7390	28.28	20230103	12000	-21.00	20230309	7390	28.28	20230103	2.83	N	090470	500	87 억	211179	N	N	N	N
18	20231128	160735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	220	2	2.37	1365481930	144094	119.75	9290	9660	9250	12070	6510	9290	9476.32	1.13	14856	9543	9416	9163	9036	8783	9480	9100	87	2780	500	6500	10	1	17476594	1662	5.04	0.92	12	0.82	1887.00	10305.00	12000	20230309	-20.75	7390	20230103	28.69	12000	-20.75	20230309	7390	28.69	20230103	12000	-20.75	20230309	7390	28.69	20230103	2.90	N	090470	500	87 억	197514	N	N	N	N
19	20231128	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	230	2	2.48	1342106240	141634	117.70	9290	9660	9250	12070	6510	9290	9475.88	1.13	14642	9543	9416	9163	9036	8783	9480	9100	87	2780	500	6500	10	1	17476594	1664	5.05	0.92	12	0.81	1887.00	10305.00	12000	20230309	-20.67	7390	20230103	28.82	12000	-20.67	20230309	7390	28.82	20230103	12000	-20.67	20230309	7390	28.82	20230103	2.90	N	090470	500	87 억	197514	N	N	N	N
20	20231128	140735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	360	2	3.88	1213469790	128153	106.50	9290	9660	9250	12070	6510	9290	9468.91	1.13	10131	9543	9416	9163	9036	8783	9480	9100	87	2780	500	6500	10	1	17476594	1686	5.11	0.94	12	0.73	1887.00	10305.00	12000	20230309	-19.58	7390	20230103	30.58	12000	-19.58	20230309	7390	30.58	20230103	12000	-19.58	20230309	7390	30.58	20230103	2.90	N	090470	500	87 억	197514	N	N	N	N
21	20231128	130731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9300	10	2	0.11	850055090	89947	74.75	9290	9650	9250	12070	6510	9290	9450.62	1.13	-1516	9543	9416	9163	9036	8783	9480	9100	87	2780	500	6500	10	1	17476594	1625	4.93	0.90	12	0.51	1887.00	10305.00	12000	20230309	-22.50	7390	20230103	25.85	12000	-22.50	20230309	7390	25.85	20230103	12000	-22.50	20230309	7390	25.85	20230103	2.90	N	090470	500	87 억	197514	N	N	N	N
22	20231128	120735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9300	10	2	0.11	742412470	78378	65.13	9290	9650	9250	12070	6510	9290	9472.20	1.13	-918	9543	9416	9163	9036	8783	9480	9100	87	2780	500	6500	10	1	17476594	1625	4.93	0.90	12	0.45	1887.00	10305.00	12000	20230309	-22.50	7390	20230103	25.85	12000	-22.50	20230309	7390	25.85	20230103	12000	-22.50	20230309	7390	25.85	20230103	2.90	N	090470	500	87 억	197514	N	N	N	N
23	20231128	110733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	120	2	1.29	647074270	68224	56.70	9290	9650	9250	12070	6510	9290	9484.55	1.13	-53	9543	9416	9163	9036	8783	9480	9100	87	2780	500	6500	10	1	17476594	1645	4.99	0.91	12	0.39	1887.00	10305.00	12000	20230309	-21.58	7390	20230103	27.33	12000	-21.58	20230309	7390	27.33	20230103	12000	-21.58	20230309	7390	27.33	20230103	2.90	N	090470	500	87 억	197514	N	N	N	N
24	20231128	100733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	260	2	2.80	453679820	47995	39.88	9290	9600	9250	12070	6510	9290	9452.65	1.13	1850	9543	9416	9163	9036	8783	9480	9100	87	2780	500	6500	10	1	17476594	1669	5.06	0.93	12	0.27	1887.00	10305.00	12000	20230309	-20.42	7390	20230103	29.23	12000	-20.42	20230309	7390	29.23	20230103	12000	-20.42	20230309	7390	29.23	20230103	2.90	N	090470	500	87 억	197514	N	N	N	N
25	20231128	090731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	-30	5	-0.32	6836430	737	0.61	9290	9300	9250	12070	6510	9290	9276.02	1.13	-131	9543	9416	9163	9036	8783	9480	9100	87	2780	500	6500	10	1	17476594	1618	4.91	0.90	12	0.00	1887.00	10305.00	12000	20230309	-22.83	7390	20230103	25.30	12000	-22.83	20230309	7390	25.30	20230103	12000	-22.83	20230309	7390	25.30	20230103	2.90	N	090470	500	87 억	197514	N	N	N	N
26	20231127	160730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	250	2	2.77	1102365530	120244	63.22	9040	9290	8910	11750	6330	9040	9167.64	1.11	1467	9540	9290	8900	8650	8260	9415	8775	87	2710	500	6320	10	1	17476594	1624	4.92	0.90	12	0.69	1887.00	10305.00	12000	20230309	-22.58	7390	20230103	25.71	12000	-22.58	20230309	7390	25.71	20230103	12000	-22.58	20230309	7390	25.71	20230103	2.99	N	090470	500	87 억	193544	N	N	N	N
27	20231127	150732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	230	2	2.54	1027960090	112226	59.00	9040	9280	8910	11750	6330	9040	9159.73	1.11	1388	9540	9290	8900	8650	8260	9415	8775	87	2710	500	6320	10	1	17476594	1620	4.91	0.90	12	0.64	1887.00	10305.00	12000	20230309	-22.75	7390	20230103	25.44	12000	-22.75	20230309	7390	25.44	20230103	12000	-22.75	20230309	7390	25.44	20230103	2.99	N	090470	500	87 억	193544	N	N	N	N
28	20231127	140736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	110	2	1.22	682338760	74855	39.35	9040	9220	8910	11750	6330	9040	9115.47	1.11	-10133	9540	9290	8900	8650	8260	9415	8775	87	2710	500	6320	10	1	17476594	1599	4.85	0.89	12	0.43	1887.00	10305.00	12000	20230309	-23.75	7390	20230103	23.82	12000	-23.75	20230309	7390	23.82	20230103	12000	-23.75	20230309	7390	23.82	20230103	2.99	N	090470	500	87 억	193544	N	N	N	N
29	20231127	130734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	140	2	1.55	535055410	58825	30.93	9040	9190	8910	11750	6330	9040	9095.71	1.11	-10467	9540	9290	8900	8650	8260	9415	8775	87	2710	500	6320	10	1	17476594	1604	4.86	0.89	12	0.34	1887.00	10305.00	12000	20230309	-23.50	7390	20230103	24.22	12000	-23.50	20230309	7390	24.22	20230103	12000	-23.50	20230309	7390	24.22	20230103	2.99	N	090470	500	87 억	193544	N	N	N	N
30	20231127	120736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	20	2	0.22	423397540	46570	24.48	9040	9190	8910	11750	6330	9040	9091.64	1.11	-13454	9540	9290	8900	8650	8260	9415	8775	87	2710	500	6320	10	1	17476594	1583	4.80	0.88	12	0.27	1887.00	10305.00	12000	20230309	-24.50	7390	20230103	22.60	12000	-24.50	20230309	7390	22.60	20230103	12000	-24.50	20230309	7390	22.60	20230103	2.99	N	090470	500	87 억	193544	N	N	N	N
31	20231127	110724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	80	2	0.88	385142260	42358	22.27	9040	9190	8910	11750	6330	9040	9092.55	1.11	-10965	9540	9290	8900	8650	8260	9415	8775	87	2710	500	6320	10	1	17476594	1594	4.83	0.89	12	0.24	1887.00	10305.00	12000	20230309	-24.00	7390	20230103	23.41	12000	-24.00	20230309	7390	23.41	20230103	12000	-24.00	20230309	7390	23.41	20230103	2.99	N	090470	500	87 억	193544	N	N	N	N
32	20231127	100723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	60	2	0.66	252354170	27822	14.63	9040	9190	8910	11750	6330	9040	9070.31	1.11	-5581	9540	9290	8900	8650	8260	9415	8775	87	2710	500	6320	10	1	17476594	1590	4.82	0.88	12	0.16	1887.00	10305.00	12000	20230309	-24.17	7390	20230103	23.14	12000	-24.17	20230309	7390	23.14	20230103	12000	-24.17	20230309	7390	23.14	20230103	2.99	N	090470	500	87 억	193544	N	N	N	N
33	20231127	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	-100	5	-1.11	29286520	3258	1.71	9040	9040	8910	11750	6330	9040	8989.11	1.11	-1670	9540	9290	8900	8650	8260	9415	8775	87	2710	500	6320	10	1	17476594	1562	4.74	0.87	12	0.02	1887.00	10305.00	12000	20230309	-25.50	7390	20230103	20.97	12000	-25.50	20230309	7390	20.97	20230103	12000	-25.50	20230309	7390	20.97	20230103	2.99	N	090470	500	87 억	193544	N	N	N	N
34	20231124	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	500	2	5.85	1697631750	189897	240.94	8520	9150	8510	11100	5980	8540	8939.59	1.08	8164	9033	8786	8553	8306	8073	8910	8430	87	2560	500	5970	10	1	17476594	1580	4.79	0.88	12	1.09	1887.00	10305.00	12000	20230309	-24.67	7390	20230103	22.33	12000	-24.67	20230309	7390	22.33	20230103	12000	-24.67	20230309	7390	22.33	20230103	3.02	N	090470	500	87 억	189211	N	N	N	N
35	20231124	150727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	480	2	5.62	1643974310	183947	233.39	8520	9150	8510	11100	5980	8540	8937.22	1.08	8476	9033	8786	8553	8306	8073	8910	8430	87	2560	500	5970	10	1	17476594	1576	4.78	0.88	12	1.05	1887.00	10305.00	12000	20230309	-24.83	7390	20230103	22.06	12000	-24.83	20230309	7390	22.06	20230103	12000	-24.83	20230309	7390	22.06	20230103	3.02	N	090470	500	87 억	189211	N	N	N	N
36	20231124	140729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	490	2	5.74	1536589100	172088	218.34	8520	9150	8510	11100	5980	8540	8929.09	1.08	8986	9033	8786	8553	8306	8073	8910	8430	87	2560	500	5970	10	1	17476594	1578	4.79	0.88	12	0.98	1887.00	10305.00	12000	20230309	-24.75	7390	20230103	22.19	12000	-24.75	20230309	7390	22.19	20230103	12000	-24.75	20230309	7390	22.19	20230103	3.02	N	090470	500	87 억	189211	N	N	N	N
37	20231124	130724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	550	2	6.44	1338464600	150194	190.56	8520	9150	8510	11100	5980	8540	8911.57	1.08	12450	9033	8786	8553	8306	8073	8910	8430	87	2560	500	5970	10	1	17476594	1589	4.82	0.88	12	0.86	1887.00	10305.00	12000	20230309	-24.25	7390	20230103	23.00	12000	-24.25	20230309	7390	23.00	20230103	12000	-24.25	20230309	7390	23.00	20230103	3.02	N	090470	500	87 억	189211	N	N	N	N
38	20231124	120729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	520	2	6.09	1128740500	126977	161.11	8520	9150	8510	11100	5980	8540	8889.33	1.08	6126	9033	8786	8553	8306	8073	8910	8430	87	2560	500	5970	10	1	17476594	1583	4.80	0.88	12	0.73	1887.00	10305.00	12000	20230309	-24.50	7390	20230103	22.60	12000	-24.50	20230309	7390	22.60	20230103	12000	-24.50	20230309	7390	22.60	20230103	3.02	N	090470	500	87 억	189211	N	N	N	N
39	20231124	110724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	210	2	2.46	430967700	49249	62.49	8520	8880	8510	11100	5980	8540	8750.79	1.08	-930	9033	8786	8553	8306	8073	8910	8430	87	2560	500	5970	10	1	17476594	1529	4.64	0.85	12	0.28	1887.00	10305.00	12000	20230309	-27.08	7390	20230103	18.40	12000	-27.08	20230309	7390	18.40	20230103	12000	-27.08	20230309	7390	18.40	20230103	3.02	N	090470	500	87 억	189211	N	N	N	N
40	20231124	100724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	180	2	2.11	82036130	9530	12.09	8520	8720	8510	11100	5980	8540	8608.20	1.08	-2904	9033	8786	8553	8306	8073	8910	8430	87	2560	500	5970	10	1	17476594	1524	4.62	0.85	12	0.05	1887.00	10305.00	12000	20230309	-27.33	7390	20230103	18.00	12000	-27.33	20230309	7390	18.00	20230103	12000	-27.33	20230309	7390	18.00	20230103	3.02	N	090470	500	87 억	189211	N	N	N	N
41	20231124	090723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	-30	5	-0.35	5227020	614	0.78	8520	8520	8510	11100	5980	8540	8513.06	1.08	85	9033	8786	8553	8306	8073	8910	8430	87	2560	500	5970	10	1	17476594	1487	4.51	0.83	12	0.00	1887.00	10305.00	12000	20230309	-29.08	7390	20230103	15.16	12000	-29.08	20230309	7390	15.16	20230103	12000	-29.08	20230309	7390	15.16	20230103	3.02	N	090470	500	87 억	189211	N	N	N	N
42	20231123	160715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	100	2	1.18	678929310	78815	155.46	8520	8800	8320	10970	5910	8440	8614.21	1.13	-9051	9086	8762	8486	8162	7886	8925	8325	87	2530	500	5900	10	1	17476594	1493	4.53	0.83	12	0.45	1887.00	10305.00	12000	20230309	-28.83	7390	20230103	15.56	12000	-28.83	20230309	7390	15.56	20230103	12000	-28.83	20230309	7390	15.56	20230103	3.02	N	090470	500	87 억	196787	N	N	N	N
43	20231123	150739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	100	2	1.18	660746440	76686	151.26	8520	8800	8320	10970	5910	8440	8616.26	1.13	-9240	9086	8762	8486	8162	7886	8925	8325	87	2530	500	5900	10	1	17476594	1493	4.53	0.83	12	0.44	1887.00	10305.00	12000	20230309	-28.83	7390	20230103	15.56	12000	-28.83	20230309	7390	15.56	20230103	12000	-28.83	20230309	7390	15.56	20230103	3.02	N	090470	500	87 억	196787	N	N	N	N
44	20231123	140735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	160	2	1.90	621016230	72050	142.11	8520	8800	8320	10970	5910	8440	8619.24	1.13	-9216	9086	8762	8486	8162	7886	8925	8325	87	2530	500	5900	10	1	17476594	1503	4.56	0.83	12	0.41	1887.00	10305.00	12000	20230309	-28.33	7390	20230103	16.37	12000	-28.33	20230309	7390	16.37	20230103	12000	-28.33	20230309	7390	16.37	20230103	3.02	N	090470	500	87 억	196787	N	N	N	N
45	20231123	130735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	210	2	2.49	556117010	64565	127.35	8520	8800	8320	10970	5910	8440	8613.29	1.13	-8382	9086	8762	8486	8162	7886	8925	8325	87	2530	500	5900	10	1	17476594	1512	4.58	0.84	12	0.37	1887.00	10305.00	12000	20230309	-27.92	7390	20230103	17.05	12000	-27.92	20230309	7390	17.05	20230103	12000	-27.92	20230309	7390	17.05	20230103	3.02	N	090470	500	87 억	196787	N	N	N	N
46	20231123	120727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	100	2	1.18	242612480	28592	56.40	8520	8630	8320	10970	5910	8440	8485.33	1.13	-3862	9086	8762	8486	8162	7886	8925	8325	87	2530	500	5900	10	1	17476594	1493	4.53	0.83	12	0.16	1887.00	10305.00	12000	20230309	-28.83	7390	20230103	15.56	12000	-28.83	20230309	7390	15.56	20230103	12000	-28.83	20230309	7390	15.56	20230103	3.02	N	090470	500	87 억	196787	N	N	N	N
47	20231123	110743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	150	2	1.78	164094660	19405	38.27	8520	8630	8320	10970	5910	8440	8456.31	1.13	-2044	9086	8762	8486	8162	7886	8925	8325	87	2530	500	5900	10	1	17476594	1501	4.55	0.83	12	0.11	1887.00	10305.00	12000	20230309	-28.42	7390	20230103	16.24	12000	-28.42	20230309	7390	16.24	20230103	12000	-28.42	20230309	7390	16.24	20230103	3.02	N	090470	500	87 억	196787	N	N	N	N
48	20231123	100727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	-40	5	-0.47	88624690	10534	20.78	8520	8630	8320	10970	5910	8440	8413.20	1.13	-995	9086	8762	8486	8162	7886	8925	8325	87	2530	500	5900	10	1	17476594	1468	4.45	0.82	12	0.06	1887.00	10305.00	12000	20230309	-30.00	7390	20230103	13.67	12000	-30.00	20230309	7390	13.67	20230103	12000	-30.00	20230309	7390	13.67	20230103	3.02	N	090470	500	87 억	196787	N	N	N	N
49	20231123	090723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	70	2	0.83	12003430	1412	2.79	8520	8630	8440	10970	5910	8440	8501.01	1.13	-1067	9086	8762	8486	8162	7886	8925	8325	87	2530	500	5900	10	1	17476594	1487	4.51	0.83	12	0.01	1887.00	10305.00	12000	20230309	-29.08	7390	20230103	15.16	12000	-29.08	20230309	7390	15.16	20230103	12000	-29.08	20230309	7390	15.16	20230103	3.02	N	090470	500	87 억	196787	N	N	N	N
50	20231122	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8440	140	2	1.69	423874580	50568	180.73	8230	8810	8210	10790	5810	8300	8382.24	1.09	6551	8440	8370	8300	8230	8160	8335	8195	87	2490	500	5810	10	1	17476594	1475	4.47	0.82	12	0.29	1887.00	10305.00	12000	20230309	-29.67	7390	20230103	14.21	12000	-29.67	20230309	7390	14.21	20230103	12000	-29.67	20230309	7390	14.21	20230103	3.00	N	090470	500	87 억	189876	N	N	N	N
51	20231122	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8450	150	2	1.81	408085510	48694	174.03	8230	8810	8210	10790	5810	8300	8380.61	1.09	6804	8440	8370	8300	8230	8160	8335	8195	87	2490	500	5810	10	1	17476594	1477	4.48	0.82	12	0.28	1887.00	10305.00	12000	20230309	-29.58	7390	20230103	14.34	12000	-29.58	20230309	7390	14.34	20230103	12000	-29.58	20230309	7390	14.34	20230103	3.00	N	090470	500	87 억	189876	N	N	N	N
52	20231122	140704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	130	2	1.57	335799530	40082	143.25	8230	8810	8210	10790	5810	8300	8377.81	1.09	4614	8440	8370	8300	8230	8160	8335	8195	87	2490	500	5810	10	1	17476594	1473	4.47	0.82	12	0.23	1887.00	10305.00	12000	20230309	-29.75	7390	20230103	14.07	12000	-29.75	20230309	7390	14.07	20230103	12000	-29.75	20230309	7390	14.07	20230103	3.00	N	090470	500	87 억	189876	N	N	N	N
53	20231122	130730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	160	2	1.93	279065120	33342	119.16	8230	8810	8210	10790	5810	8300	8369.78	1.09	3950	8440	8370	8300	8230	8160	8335	8195	87	2490	500	5810	10	1	17476594	1479	4.48	0.82	12	0.19	1887.00	10305.00	12000	20230309	-29.50	7390	20230103	14.48	12000	-29.50	20230309	7390	14.48	20230103	12000	-29.50	20230309	7390	14.48	20230103	3.00	N	090470	500	87 억	189876	N	N	N	N
54	20231122	120733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	180	2	2.17	267350640	31959	114.22	8230	8810	8210	10790	5810	8300	8365.43	1.09	3895	8440	8370	8300	8230	8160	8335	8195	87	2490	500	5810	10	1	17476594	1482	4.49	0.82	12	0.18	1887.00	10305.00	12000	20230309	-29.33	7390	20230103	14.75	12000	-29.33	20230309	7390	14.75	20230103	12000	-29.33	20230309	7390	14.75	20230103	3.00	N	090470	500	87 억	189876	N	N	N	N
55	20231122	110805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	0	3	0.00	65811110	7998	28.58	8230	8320	8210	10790	5810	8300	8228.45	1.09	1198	8440	8370	8300	8230	8160	8335	8195	87	2490	500	5810	10	1	17476594	1451	4.40	0.81	12	0.05	1887.00	10305.00	12000	20230309	-30.83	7390	20230103	12.31	12000	-30.83	20230309	7390	12.31	20230103	12000	-30.83	20230309	7390	12.31	20230103	3.00	N	090470	500	87 억	189876	N	N	N	N
56	20231122	100743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8210	-90	5	-1.08	45983000	5591	19.98	8230	8320	8210	10790	5810	8300	8224.47	1.09	203	8440	8370	8300	8230	8160	8335	8195	87	2490	500	5810	10	1	17476594	1435	4.35	0.80	12	0.03	1887.00	10305.00	12000	20230309	-31.58	7390	20230103	11.10	12000	-31.58	20230309	7390	11.10	20230103	12000	-31.58	20230309	7390	11.10	20230103	3.00	N	090470	500	87 억	189876	N	N	N	N
57	20231122	090707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	0	3	0.00	2671030	324	1.16	8230	8320	8210	10790	5810	8300	8243.92	1.09	-80	8440	8370	8300	8230	8160	8335	8195	87	2490	500	5810	10	1	17476594	1451	4.40	0.81	12	0.00	1887.00	10305.00	12000	20230309	-30.83	7390	20230103	12.31	12000	-30.83	20230309	7390	12.31	20230103	12000	-30.83	20230309	7390	12.31	20230103	3.00	N	090470	500	87 억	189876	N	N	N	N
58	20231121	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	-30	5	-0.36	231922890	27970	97.81	8350	8370	8230	10820	5840	8330	8291.84	1.09	-737	8576	8452	8226	8102	7876	8515	8165	87	2490	500	5830	10	1	17476594	1451	4.40	0.81	12	0.16	1887.00	10305.00	12000	20230309	-30.83	7390	20230103	12.31	12000	-30.83	20230309	7390	12.31	20230103	12000	-30.83	20230309	7390	12.31	20230103	2.98	N	090470	500	87 억	190604	N	N	N	N
59	20231121	150709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8310	-20	5	-0.24	211584070	25521	89.24	8350	8370	8230	10820	5840	8330	8290.59	1.09	-334	8576	8452	8226	8102	7876	8515	8165	87	2490	500	5830	10	1	17476594	1452	4.40	0.81	12	0.15	1887.00	10305.00	12000	20230309	-30.75	7390	20230103	12.45	12000	-30.75	20230309	7390	12.45	20230103	12000	-30.75	20230309	7390	12.45	20230103	2.98	N	090470	500	87 억	190604	N	N	N	N
60	20231121	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	20	2	0.24	182122180	21977	76.85	8350	8370	8230	10820	5840	8330	8286.94	1.09	-282	8576	8452	8226	8102	7876	8515	8165	87	2490	500	5830	10	1	17476594	1459	4.43	0.81	12	0.13	1887.00	10305.00	12000	20230309	-30.42	7390	20230103	12.99	12000	-30.42	20230309	7390	12.99	20230103	12000	-30.42	20230309	7390	12.99	20230103	2.98	N	090470	500	87 억	190604	N	N	N	N
61	20231121	130656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	30	2	0.36	163353230	19730	68.99	8350	8360	8230	10820	5840	8330	8279.43	1.09	487	8576	8452	8226	8102	7876	8515	8165	87	2490	500	5830	10	1	17476594	1461	4.43	0.81	12	0.11	1887.00	10305.00	12000	20230309	-30.33	7390	20230103	13.13	12000	-30.33	20230309	7390	13.13	20230103	12000	-30.33	20230309	7390	13.13	20230103	2.98	N	090470	500	87 억	190604	N	N	N	N
62	20231121	120654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8280	-50	5	-0.60	99132940	12007	41.99	8350	8350	8230	10820	5840	8330	8256.26	1.09	1003	8576	8452	8226	8102	7876	8515	8165	87	2490	500	5830	10	1	17476594	1447	4.39	0.80	12	0.07	1887.00	10305.00	12000	20230309	-31.00	7390	20230103	12.04	12000	-31.00	20230309	7390	12.04	20230103	12000	-31.00	20230309	7390	12.04	20230103	2.98	N	090470	500	87 억	190604	N	N	N	N
63	20231121	110653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8290	-40	5	-0.48	87090390	10551	36.90	8350	8350	8230	10820	5840	8330	8254.23	1.09	1723	8576	8452	8226	8102	7876	8515	8165	87	2490	500	5830	10	1	17476594	1449	4.39	0.80	12	0.06	1887.00	10305.00	12000	20230309	-30.92	7390	20230103	12.18	12000	-30.92	20230309	7390	12.18	20230103	12000	-30.92	20230309	7390	12.18	20230103	2.98	N	090470	500	87 억	190604	N	N	N	N
64	20231121	100637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8310	-20	5	-0.24	36696240	4440	15.53	8350	8350	8230	10820	5840	8330	8264.92	1.09	-497	8576	8452	8226	8102	7876	8515	8165	87	2490	500	5830	10	1	17476594	1452	4.40	0.81	12	0.03	1887.00	10305.00	12000	20230309	-30.75	7390	20230103	12.45	12000	-30.75	20230309	7390	12.45	20230103	12000	-30.75	20230309	7390	12.45	20230103	2.98	N	090470	500	87 억	190604	N	N	N	N
65	20231121	090647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	20	2	0.24	5845000	700	2.45	8350	8350	8350	10820	5840	8330	8350.00	1.09	-429	8576	8452	8226	8102	7876	8515	8165	87	2490	500	5830	10	1	17476594	1459	4.43	0.81	12	0.00	1887.00	10305.00	12000	20230309	-30.42	7390	20230103	12.99	12000	-30.42	20230309	7390	12.99	20230103	12000	-30.42	20230309	7390	12.99	20230103	2.98	N	090470	500	87 억	190604	N	N	N	N
66	20231120	160652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8330	-20	5	-0.24	235521260	28507	94.44	8260	8350	8000	10850	5850	8350	8261.86	1.10	-2075	8590	8470	8360	8240	8130	8415	8185	87	2500	500	5840	10	1	17476594	1456	4.41	0.81	12	0.16	1887.00	10305.00	12000	20230309	-30.58	7160	20221116	16.34	12000	-30.58	20230309	7390	12.72	20230103	12000	-30.58	20230309	7390	12.72	20230103	3.01	N	090470	500	87 억	192680	N	N	N	N
67	20231120	150656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	-50	5	-0.60	218213560	26428	87.55	8260	8350	8000	10850	5850	8350	8256.91	1.10	-1938	8590	8470	8360	8240	8130	8415	8185	87	2500	500	5840	10	1	17476594	1451	4.40	0.81	12	0.15	1887.00	10305.00	12000	20230309	-30.83	7160	20221116	15.92	12000	-30.83	20230309	7390	12.31	20230103	12000	-30.83	20230309	7390	12.31	20230103	3.01	N	090470	500	87 억	192680	N	N	N	N
68	20231120	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	-50	5	-0.60	190135560	23039	76.33	8260	8350	8000	10850	5850	8350	8252.77	1.10	-1367	8590	8470	8360	8240	8130	8415	8185	87	2500	500	5840	10	1	17476594	1451	4.40	0.81	12	0.13	1887.00	10305.00	12000	20230309	-30.83	7160	20221116	15.92	12000	-30.83	20230309	7390	12.31	20230103	12000	-30.83	20230309	7390	12.31	20230103	3.01	N	090470	500	87 억	192680	N	N	N	N
69	20231120	130651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8290	-60	5	-0.72	182730840	22146	73.37	8260	8350	8000	10850	5850	8350	8251.19	1.10	-1237	8590	8470	8360	8240	8130	8415	8185	87	2500	500	5840	10	1	17476594	1449	4.39	0.80	12	0.13	1887.00	10305.00	12000	20230309	-30.92	7160	20221116	15.78	12000	-30.92	20230309	7390	12.18	20230103	12000	-30.92	20230309	7390	12.18	20230103	3.01	N	090470	500	87 억	192680	N	N	N	N
70	20231120	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8280	-70	5	-0.84	137266960	16653	55.17	8260	8350	8000	10850	5850	8350	8242.78	1.10	-1027	8590	8470	8360	8240	8130	8415	8185	87	2500	500	5840	10	1	17476594	1447	4.39	0.80	12	0.10	1887.00	10305.00	12000	20230309	-31.00	7160	20221116	15.64	12000	-31.00	20230309	7390	12.04	20230103	12000	-31.00	20230309	7390	12.04	20230103	3.01	N	090470	500	87 억	192680	N	N	N	N
71	20231120	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8280	-70	5	-0.84	104767480	12710	42.11	8260	8350	8000	10850	5850	8350	8242.92	1.10	-368	8590	8470	8360	8240	8130	8415	8185	87	2500	500	5840	10	1	17476594	1447	4.39	0.80	12	0.07	1887.00	10305.00	12000	20230309	-31.00	7160	20221116	15.64	12000	-31.00	20230309	7390	12.04	20230103	12000	-31.00	20230309	7390	12.04	20230103	3.01	N	090470	500	87 억	192680	N	N	N	N
72	20231120	100648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	-50	5	-0.60	75754620	9214	30.53	8260	8350	8000	10850	5850	8350	8221.69	1.10	-339	8590	8470	8360	8240	8130	8415	8185	87	2500	500	5840	10	1	17476594	1451	4.40	0.81	12	0.05	1887.00	10305.00	12000	20230309	-30.83	7160	20221116	15.92	12000	-30.83	20230309	7390	12.31	20230103	12000	-30.83	20230309	7390	12.31	20230103	3.01	N	090470	500	87 억	192680	N	N	N	N
73	20231120	090655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8320	-30	5	-0.36	2790200	338	1.12	8260	8350	8230	10850	5850	8350	8255.03	1.10	-1	8590	8470	8360	8240	8130	8415	8185	87	2500	500	5840	10	1	17476594	1454	4.41	0.81	12	0.00	1887.00	10305.00	12000	20230309	-30.67	7160	20221116	16.20	12000	-30.67	20230309	7390	12.58	20230103	12000	-30.67	20230309	7390	12.58	20230103	3.01	N	090470	500	87 억	192680	N	N	N	N
74	20231117	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	-130	5	-1.53	251648990	30185	33.10	8480	8480	8250	11020	5940	8480	8336.89	1.16	-9166	8886	8682	8346	8142	7806	8785	8245	87	2540	500	5930	10	1	17476594	1459	4.43	0.81	12	0.17	1887.00	10305.00	12000	20230309	-30.42	7110	20221115	17.44	12000	-30.42	20230309	7390	12.99	20230103	12000	-30.42	20230309	7390	12.99	20230103	3.00	N	090470	500	87 억	202204	N	N	N	N
75	20231117	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8270	-210	5	-2.48	235192950	28211	30.94	8480	8480	8250	11020	5940	8480	8336.92	1.16	-8133	8886	8682	8346	8142	7806	8785	8245	87	2540	500	5930	10	1	17476594	1445	4.38	0.80	12	0.16	1887.00	10305.00	12000	20230309	-31.08	7110	20221115	16.32	12000	-31.08	20230309	7390	11.91	20230103	12000	-31.08	20230309	7390	11.91	20230103	3.00	N	090470	500	87 억	202204	N	N	N	N
76	20231117	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8270	-210	5	-2.48	200302980	24001	26.32	8480	8480	8250	11020	5940	8480	8345.61	1.16	-7176	8886	8682	8346	8142	7806	8785	8245	87	2540	500	5930	10	1	17476594	1445	4.38	0.80	12	0.14	1887.00	10305.00	12000	20230309	-31.08	7110	20221115	16.32	12000	-31.08	20230309	7390	11.91	20230103	12000	-31.08	20230309	7390	11.91	20230103	3.00	N	090470	500	87 억	202204	N	N	N	N
77	20231117	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8280	-200	5	-2.36	175481740	21000	23.03	8480	8480	8250	11020	5940	8480	8356.27	1.16	-6848	8886	8682	8346	8142	7806	8785	8245	87	2540	500	5930	10	1	17476594	1447	4.39	0.80	12	0.12	1887.00	10305.00	12000	20230309	-31.00	7110	20221115	16.46	12000	-31.00	20230309	7390	12.04	20230103	12000	-31.00	20230309	7390	12.04	20230103	3.00	N	090470	500	87 억	202204	N	N	N	N
78	20231117	120709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8310	-170	5	-2.00	156726800	18731	20.54	8480	8480	8250	11020	5940	8480	8367.24	1.16	-4834	8886	8682	8346	8142	7806	8785	8245	87	2540	500	5930	10	1	17476594	1452	4.40	0.81	12	0.11	1887.00	10305.00	12000	20230309	-30.75	7110	20221115	16.88	12000	-30.75	20230309	7390	12.45	20230103	12000	-30.75	20230309	7390	12.45	20230103	3.00	N	090470	500	87 억	202204	N	N	N	N
79	20231117	110712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8280	-200	5	-2.36	145456680	17369	19.05	8480	8480	8270	11020	5940	8480	8374.50	1.16	-4430	8886	8682	8346	8142	7806	8785	8245	87	2540	500	5930	10	1	17476594	1447	4.39	0.80	12	0.10	1887.00	10305.00	12000	20230309	-31.00	7110	20221115	16.46	12000	-31.00	20230309	7390	12.04	20230103	12000	-31.00	20230309	7390	12.04	20230103	3.00	N	090470	500	87 억	202204	N	N	N	N
80	20231117	100709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8440	-40	5	-0.47	93321950	11118	12.19	8480	8480	8340	11020	5940	8480	8393.77	1.16	-2903	8886	8682	8346	8142	7806	8785	8245	87	2540	500	5930	10	1	17476594	1475	4.47	0.82	12	0.06	1887.00	10305.00	12000	20230309	-29.67	7110	20221115	18.71	12000	-29.67	20230309	7390	14.21	20230103	12000	-29.67	20230309	7390	14.21	20230103	3.00	N	090470	500	87 억	202204	N	N	N	N
81	20231117	090711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8380	-100	5	-1.18	9141510	1088	1.19	8480	8480	8360	11020	5940	8480	8402.12	1.16	-863	8886	8682	8346	8142	7806	8785	8245	87	2540	500	5930	10	1	17476594	1465	4.44	0.81	12	0.01	1887.00	10305.00	12000	20230309	-30.17	7110	20221115	17.86	12000	-30.17	20230309	7390	13.40	20230103	12000	-30.17	20230309	7390	13.40	20230103	3.00	N	090470	500	87 억	202204	N	N	N	N
82	20231116	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	350	2	4.31	721504560	86966	159.93	8140	8550	8010	10560	5700	8130	8296.40	1.06	15382	8350	8240	8150	8040	7950	8295	8095	87	2430	500	5690	10	1	17476594	1482	4.49	0.82	12	0.50	1887.00	10305.00	12000	20230309	-29.33	7110	20221115	19.27	12000	-29.33	20230309	7390	14.75	20230103	12000	-29.33	20230309	7160	18.44	20221116	3.04	N	090470	500	87 억	185744	N	N	N	N
83	20231116	150706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8450	320	2	3.94	684393510	82589	151.88	8140	8550	8010	10560	5700	8130	8286.74	1.06	16770	8350	8240	8150	8040	7950	8295	8095	87	2430	500	5690	10	1	17476594	1477	4.48	0.82	12	0.47	1887.00	10305.00	12000	20230309	-29.58	7110	20221115	18.85	12000	-29.58	20230309	7390	14.34	20230103	12000	-29.58	20230309	7160	18.02	20221116	3.04	N	090470	500	87 억	185744	N	N	N	N
84	20231116	140645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	270	2	3.32	550346490	66752	122.75	8140	8440	8010	10560	5700	8130	8244.64	1.06	14344	8350	8240	8150	8040	7950	8295	8095	87	2430	500	5690	10	1	17476594	1468	4.45	0.82	12	0.38	1887.00	10305.00	12000	20230309	-30.00	7110	20221115	18.14	12000	-30.00	20230309	7390	13.67	20230103	12000	-30.00	20230309	7160	17.32	20221116	3.04	N	090470	500	87 억	185744	N	N	N	N
85	20231116	130705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	230	2	2.83	443239080	53952	99.21	8140	8400	8010	10560	5700	8130	8215.43	1.06	10124	8350	8240	8150	8040	7950	8295	8095	87	2430	500	5690	10	1	17476594	1461	4.43	0.81	12	0.31	1887.00	10305.00	12000	20230309	-30.33	7110	20221115	17.58	12000	-30.33	20230309	7390	13.13	20230103	12000	-30.33	20230309	7160	16.76	20221116	3.04	N	090470	500	87 억	185744	N	N	N	N
86	20231116	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	60	2	0.74	272324830	33365	61.36	8140	8250	8010	10560	5700	8130	8161.99	1.06	1458	8350	8240	8150	8040	7950	8295	8095	87	2430	500	5690	10	1	17476594	1431	4.34	0.79	12	0.19	1887.00	10305.00	12000	20230309	-31.75	7110	20221115	15.19	12000	-31.75	20230309	7390	10.83	20230103	12000	-31.75	20230309	7160	14.39	20221116	3.04	N	090470	500	87 억	185744	N	N	N	N
87	20231116	110704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8230	100	2	1.23	221213570	27133	49.90	8140	8250	8010	10560	5700	8130	8152.93	1.06	-923	8350	8240	8150	8040	7950	8295	8095	87	2430	500	5690	10	1	17476594	1438	4.36	0.80	12	0.16	1887.00	10305.00	12000	20230309	-31.42	7110	20221115	15.75	12000	-31.42	20230309	7390	11.37	20230103	12000	-31.42	20230309	7160	14.94	20221116	3.04	N	090470	500	87 억	185744	N	N	N	N
88	20231116	100705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8140	10	2	0.12	81972440	10101	18.58	8140	8170	8010	10560	5700	8130	8115.28	1.06	-8205	8350	8240	8150	8040	7950	8295	8095	87	2430	500	5690	10	1	17476594	1423	4.31	0.79	12	0.06	1887.00	10305.00	12000	20230309	-32.17	7110	20221115	14.49	12000	-32.17	20230309	7390	10.15	20230103	12000	-32.17	20230309	7160	13.69	20221116	3.04	N	090470	500	87 억	185744	N	N	N	N
89	20231116	090706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8130	0	3	0.00	0	0	0.00	0	0	0	10560	5700	8130	0.00	1.06	0	8350	8240	8150	8040	7950	8295	8095	87	2430	500	5690	10	1	17476594	1421	4.31	0.79	12	0.00	1887.00	10305.00	12000	20230309	-32.25	7110	20221115	14.35	12000	-32.25	20230309	7390	10.01	20230103	12000	-32.25	20230309	7160	13.55	20221116	3.04	N	090470	500	87 억	185744	N	N	N	N
90	20231115	160620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8130	70	2	0.87	443587950	54378	104.53	8100	8260	8060	10470	5650	8060	8157.55	1.08	-2489	8420	8240	8090	7910	7760	8165	7835	87	2410	500	5640	10	1	17476594	1421	4.31	0.79	12	0.31	1887.00	10305.00	12000	20230309	-32.25	7110	20221115	14.35	12000	-32.25	20230309	7390	10.01	20230103	12000	-32.25	20230309	7110	14.35	20221115	2.98	N	090470	500	87 억	188233	N	N	N	N
91	20231115	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8140	80	2	0.99	405861320	49728	95.59	8100	8260	8060	10470	5650	8060	8161.63	1.08	-3392	8420	8240	8090	7910	7760	8165	7835	87	2410	500	5640	10	1	17476594	1423	4.31	0.79	12	0.28	1887.00	10305.00	12000	20230309	-32.17	7110	20221115	14.49	12000	-32.17	20230309	7390	10.15	20230103	12000	-32.17	20230309	7110	14.49	20221115	2.98	N	090470	500	87 억	188233	N	N	N	N
92	20231115	140713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8130	70	2	0.87	389624160	47730	91.75	8100	8260	8060	10470	5650	8060	8163.09	1.08	-3792	8420	8240	8090	7910	7760	8165	7835	87	2410	500	5640	10	1	17476594	1421	4.31	0.79	12	0.27	1887.00	10305.00	12000	20230309	-32.25	7110	20221115	14.35	12000	-32.25	20230309	7390	10.01	20230103	12000	-32.25	20230309	7110	14.35	20221115	2.98	N	090470	500	87 억	188233	N	N	N	N
93	20231115	130715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8220	160	2	1.99	329855760	40412	77.68	8100	8260	8060	10470	5650	8060	8162.32	1.08	-4379	8420	8240	8090	7910	7760	8165	7835	87	2410	500	5640	10	1	17476594	1437	4.36	0.80	12	0.23	1887.00	10305.00	12000	20230309	-31.50	7110	20221115	15.61	12000	-31.50	20230309	7390	11.23	20230103	12000	-31.50	20230309	7110	15.61	20221115	2.98	N	090470	500	87 억	188233	N	N	N	N
94	20231115	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8230	170	2	2.11	299109480	36664	70.48	8100	8260	8060	10470	5650	8060	8158.12	1.08	-4274	8420	8240	8090	7910	7760	8165	7835	87	2410	500	5640	10	1	17476594	1438	4.36	0.80	12	0.21	1887.00	10305.00	12000	20230309	-31.42	7110	20221115	15.75	12000	-31.42	20230309	7390	11.37	20230103	12000	-31.42	20230309	7110	15.75	20221115	2.98	N	090470	500	87 억	188233	N	N	N	N
95	20231115	110724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8150	90	2	1.12	222452800	27312	52.50	8100	8260	8060	10470	5650	8060	8144.87	1.08	-3262	8420	8240	8090	7910	7760	8165	7835	87	2410	500	5640	10	1	17476594	1424	4.32	0.79	12	0.16	1887.00	10305.00	12000	20230309	-32.08	7110	20221115	14.63	12000	-32.08	20230309	7390	10.28	20230103	12000	-32.08	20230309	7110	14.63	20221115	2.98	N	090470	500	87 억	188233	N	N	N	N
96	20231115	100718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8160	100	2	1.24	188375300	23126	44.45	8100	8260	8060	10470	5650	8060	8145.61	1.08	-3262	8420	8240	8090	7910	7760	8165	7835	87	2410	500	5640	10	1	17476594	1426	4.32	0.79	12	0.13	1887.00	10305.00	12000	20230309	-32.00	7110	20221115	14.77	12000	-32.00	20230309	7390	10.42	20230103	12000	-32.00	20230309	7110	14.77	20221115	2.98	N	090470	500	87 억	188233	N	N	N	N
97	20231115	090710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8170	110	2	1.36	11880770	1466	2.82	8100	8190	8060	10470	5650	8060	8104.21	1.08	435	8420	8240	8090	7910	7760	8165	7835	87	2410	500	5640	10	1	17476594	1428	4.33	0.79	12	0.01	1887.00	10305.00	12000	20230309	-31.92	7110	20221115	14.91	12000	-31.92	20230309	7390	10.55	20230103	12000	-31.92	20230309	7110	14.91	20221115	2.98	N	090470	500	87 억	188233	N	N	N	N
98	20231114	160703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8060	70	2	0.88	402208700	49479	34.73	8190	8270	7940	10380	5600	7990	8128.95	1.03	7672	8843	8416	8073	7646	7303	8245	7475	87	2390	500	5590	10	1	17476594	1409	4.27	0.78	12	0.28	1887.00	10305.00	12000	20230309	-32.83	7100	20221110	13.52	12000	-32.83	20230309	7390	9.07	20230103	12000	-32.83	20230309	7110	13.36	20221115	2.97	N	090470	500	87 억	180583	N	N	N	N
99	20231114	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8080	90	2	1.13	393217930	48363	33.94	8190	8270	7940	10380	5600	7990	8130.55	1.03	8037	8843	8416	8073	7646	7303	8245	7475	87	2390	500	5590	10	1	17476594	1412	4.28	0.78	12	0.28	1887.00	10305.00	12000	20230309	-32.67	7100	20221110	13.80	12000	-32.67	20230309	7390	9.34	20230103	12000	-32.67	20230309	7110	13.64	20221115	2.97	N	090470	500	87 억	180583	N	N	N	N
100	20231114	140704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8080	90	2	1.13	363961470	44730	31.39	8190	8270	7940	10380	5600	7990	8136.85	1.03	7770	8843	8416	8073	7646	7303	8245	7475	87	2390	500	5590	10	1	17476594	1412	4.28	0.78	12	0.26	1887.00	10305.00	12000	20230309	-32.67	7100	20221110	13.80	12000	-32.67	20230309	7390	9.34	20230103	12000	-32.67	20230309	7110	13.64	20221115	2.97	N	090470	500	87 억	180583	N	N	N	N
101	20231114	130705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	110	2	1.38	332937780	40895	28.70	8190	8270	7940	10380	5600	7990	8141.28	1.03	8353	8843	8416	8073	7646	7303	8245	7475	87	2390	500	5590	10	1	17476594	1416	4.29	0.79	12	0.23	1887.00	10305.00	12000	20230309	-32.50	7100	20221110	14.08	12000	-32.50	20230309	7390	9.61	20230103	12000	-32.50	20230309	7110	13.92	20221115	2.97	N	090470	500	87 억	180583	N	N	N	N
102	20231114	120706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	110	2	1.38	296640570	36407	25.55	8190	8270	7940	10380	5600	7990	8147.90	1.03	9981	8843	8416	8073	7646	7303	8245	7475	87	2390	500	5590	10	1	17476594	1416	4.29	0.79	12	0.21	1887.00	10305.00	12000	20230309	-32.50	7100	20221110	14.08	12000	-32.50	20230309	7390	9.61	20230103	12000	-32.50	20230309	7110	13.92	20221115	2.97	N	090470	500	87 억	180583	N	N	N	N
103	20231114	110713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	110	2	1.38	282560870	34665	24.33	8190	8270	7940	10380	5600	7990	8151.19	1.03	9600	8843	8416	8073	7646	7303	8245	7475	87	2390	500	5590	10	1	17476594	1416	4.29	0.79	12	0.20	1887.00	10305.00	12000	20230309	-32.50	7100	20221110	14.08	12000	-32.50	20230309	7390	9.61	20230103	12000	-32.50	20230309	7110	13.92	20221115	2.97	N	090470	500	87 억	180583	N	N	N	N
104	20231114	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8130	140	2	1.75	79447990	9832	6.90	8190	8190	7940	10380	5600	7990	8080.55	1.03	-2307	8843	8416	8073	7646	7303	8245	7475	87	2390	500	5590	10	1	17476594	1421	4.31	0.79	12	0.06	1887.00	10305.00	12000	20230309	-32.25	7100	20221110	14.51	12000	-32.25	20230309	7390	10.01	20230103	12000	-32.25	20230309	7110	14.35	20221115	2.97	N	090470	500	87 억	180583	N	N	N	N
105	20231114	090659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8080	90	2	1.13	28129650	3509	2.46	8190	8190	7940	10380	5600	7990	8016.43	1.03	-985	8843	8416	8073	7646	7303	8245	7475	87	2390	500	5590	10	1	17476594	1412	4.28	0.78	12	0.02	1887.00	10305.00	12000	20230309	-32.67	7100	20221110	13.80	12000	-32.67	20230309	7390	9.34	20230103	12000	-32.67	20230309	7110	13.64	20221115	2.97	N	090470	500	87 억	180583	N	N	N	N
106	20231113	160655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7990	30	2	0.38	1147892510	142245	452.51	8020	8500	7730	10340	5580	7960	8070.00	1.13	-16229	8166	8062	7896	7792	7626	8115	7845	87	2380	500	5570	10	1	17476594	1396	4.23	0.78	12	0.81	1887.00	10305.00	12000	20230309	-33.42	7100	20221110	12.54	12000	-33.42	20230309	7390	8.12	20230103	12000	-33.42	20230309	7110	12.38	20221115	2.98	N	090470	500	87 억	196732	N	N	N	N
107	20231113	150653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8060	100	2	1.26	1101490460	136426	433.99	8020	8500	7730	10340	5580	7960	8073.90	1.13	-15542	8166	8062	7896	7792	7626	8115	7845	87	2380	500	5570	10	1	17476594	1409	4.27	0.78	12	0.78	1887.00	10305.00	12000	20230309	-32.83	7100	20221110	13.52	12000	-32.83	20230309	7390	9.07	20230103	12000	-32.83	20230309	7110	13.36	20221115	2.98	N	090470	500	87 억	196732	N	N	N	N
108	20231113	140652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8260	300	2	3.77	741429280	92307	293.64	8020	8500	7730	10340	5580	7960	8032.21	1.13	-9876	8166	8062	7896	7792	7626	8115	7845	87	2380	500	5570	10	1	17476594	1444	4.38	0.80	12	0.53	1887.00	10305.00	12000	20230309	-31.17	7100	20221110	16.34	12000	-31.17	20230309	7390	11.77	20230103	12000	-31.17	20230309	7110	16.17	20221115	2.98	N	090470	500	87 억	196732	N	N	N	N
109	20231113	130650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7770	-190	5	-2.39	373298740	47353	150.64	8020	8080	7730	10340	5580	7960	7883.32	1.13	-2635	8166	8062	7896	7792	7626	8115	7845	87	2380	500	5570	10	1	17476594	1358	4.12	0.75	12	0.27	1887.00	10305.00	12000	20230309	-35.25	7100	20221110	9.44	12000	-35.25	20230309	7390	5.14	20230103	12000	-35.25	20230309	7110	9.28	20221115	2.98	N	090470	500	87 억	196732	N	N	N	N
110	20231113	120651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7760	-200	5	-2.51	325061440	41134	130.85	8020	8080	7760	10340	5580	7960	7902.50	1.13	-1067	8166	8062	7896	7792	7626	8115	7845	87	2380	500	5570	10	1	17476594	1356	4.11	0.75	12	0.24	1887.00	10305.00	12000	20230309	-35.33	7100	20221110	9.30	12000	-35.33	20230309	7390	5.01	20230103	12000	-35.33	20230309	7110	9.14	20221115	2.98	N	090470	500	87 억	196732	N	N	N	N
111	20231113	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7890	-70	5	-0.88	231611970	29167	92.79	8020	8080	7880	10340	5580	7960	7940.89	1.13	4386	8166	8062	7896	7792	7626	8115	7845	87	2380	500	5570	10	1	17476594	1379	4.18	0.77	12	0.17	1887.00	10305.00	12000	20230309	-34.25	7100	20221110	11.13	12000	-34.25	20230309	7390	6.77	20230103	12000	-34.25	20230309	7110	10.97	20221115	2.98	N	090470	500	87 억	196732	N	N	N	N
112	20231113	100647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7900	-60	5	-0.75	176813910	22265	70.83	8020	8080	7890	10340	5580	7960	7941.34	1.13	6591	8166	8062	7896	7792	7626	8115	7845	87	2380	500	5570	10	1	17476594	1381	4.19	0.77	12	0.13	1887.00	10305.00	12000	20230309	-34.17	7100	20221110	11.27	12000	-34.17	20230309	7390	6.90	20230103	12000	-34.17	20230309	7110	11.11	20221115	2.98	N	090470	500	87 억	196732	N	N	N	N
113	20231113	090653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8060	100	2	1.26	16261860	2035	6.47	8020	8080	7980	10340	5580	7960	7991.09	1.13	1333	8166	8062	7896	7792	7626	8115	7845	87	2380	500	5570	10	1	17476594	1409	4.27	0.78	12	0.01	1887.00	10305.00	12000	20230309	-32.83	7100	20221110	13.52	12000	-32.83	20230309	7390	9.07	20230103	12000	-32.83	20230309	7110	13.36	20221115	2.98	N	090470	500	87 억	196732	N	N	N	N
114	20231110	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7960	30	2	0.38	246009520	31317	121.11	7930	8000	7730	10300	5560	7930	7855.46	1.14	-2448	8250	8090	7960	7800	7670	8025	7735	87	2370	500	5550	10	1	17476594	1391	4.22	0.77	12	0.18	1887.00	10305.00	12000	20230309	-33.67	7100	20221110	12.11	12000	-33.67	20230309	7390	7.71	20230103	12000	-33.67	20230309	7100	12.11	20221110	2.94	N	090470	500	87 억	199688	N	N	N	N
115	20231110	150702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7910	-20	5	-0.25	219896450	28032	108.41	7930	8000	7730	10300	5560	7930	7844.48	1.14	-1988	8250	8090	7960	7800	7670	8025	7735	87	2370	500	5550	10	1	17476594	1382	4.19	0.77	12	0.16	1887.00	10305.00	12000	20230309	-34.08	7100	20221110	11.41	12000	-34.08	20230309	7390	7.04	20230103	12000	-34.08	20230309	7100	11.41	20221110	2.94	N	090470	500	87 억	199688	N	N	N	N
116	20231110	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7900	-30	5	-0.38	183262380	23412	90.54	7930	8000	7730	10300	5560	7930	7827.71	1.14	-717	8250	8090	7960	7800	7670	8025	7735	87	2370	500	5550	10	1	17476594	1381	4.19	0.77	12	0.13	1887.00	10305.00	12000	20230309	-34.17	7100	20221110	11.27	12000	-34.17	20230309	7390	6.90	20230103	12000	-34.17	20230309	7100	11.27	20221110	2.94	N	090470	500	87 억	199688	N	N	N	N
117	20231110	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7880	-50	5	-0.63	170876070	21843	84.47	7930	8000	7730	10300	5560	7930	7822.92	1.14	-2	8250	8090	7960	7800	7670	8025	7735	87	2370	500	5550	10	1	17476594	1377	4.18	0.76	12	0.12	1887.00	10305.00	12000	20230309	-34.33	7100	20221110	10.99	12000	-34.33	20230309	7390	6.63	20230103	12000	-34.33	20230309	7100	10.99	20221110	2.94	N	090470	500	87 억	199688	N	N	N	N
118	20231110	120659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7920	-10	5	-0.13	139966500	17933	69.35	7930	8000	7730	10300	5560	7930	7804.97	1.14	2902	8250	8090	7960	7800	7670	8025	7735	87	2370	500	5550	10	1	17476594	1384	4.20	0.77	12	0.10	1887.00	10305.00	12000	20230309	-34.00	7100	20221110	11.55	12000	-34.00	20230309	7390	7.17	20230103	12000	-34.00	20230309	7100	11.55	20221110	2.94	N	090470	500	87 억	199688	N	N	N	N
119	20231110	110650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7830	-100	5	-1.26	130143310	16685	64.53	7930	8000	7730	10300	5560	7930	7800.02	1.14	2413	8250	8090	7960	7800	7670	8025	7735	87	2370	500	5550	10	1	17476594	1368	4.15	0.76	12	0.10	1887.00	10305.00	12000	20230309	-34.75	7100	20221110	10.28	12000	-34.75	20230309	7390	5.95	20230103	12000	-34.75	20230309	7100	10.28	20221110	2.94	N	090470	500	87 억	199688	N	N	N	N
120	20231110	100658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7800	-130	5	-1.64	92616990	11910	46.06	7930	8000	7730	10300	5560	7930	7776.41	1.14	192	8250	8090	7960	7800	7670	8025	7735	87	2370	500	5550	10	1	17476594	1363	4.13	0.76	12	0.07	1887.00	10305.00	12000	20230309	-35.00	7100	20221110	9.86	12000	-35.00	20230309	7390	5.55	20230103	12000	-35.00	20230309	7100	9.86	20221110	2.94	N	090470	500	87 억	199688	N	N	N	N
121	20231110	090645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7860	-70	5	-0.88	2748870	347	1.34	7930	8000	7850	10300	5560	7930	7921.82	1.14	-37	8250	8090	7960	7800	7670	8025	7735	87	2370	500	5550	10	1	17476594	1374	4.17	0.76	12	0.00	1887.00	10305.00	12000	20230309	-34.50	7100	20221110	10.70	12000	-34.50	20230309	7390	6.36	20230103	12000	-34.50	20230309	7100	10.70	20221110	2.94	N	090470	500	87 억	199688	N	N	N	N
122	20231109	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7930	-70	5	-0.88	204550080	25858	54.47	8120	8120	7830	10400	5600	8000	7910.50	1.18	-6509	8400	8200	8100	7900	7800	8150	7850	87	2400	500	5600	10	1	17476594	1386	4.20	0.77	12	0.15	1887.00	10305.00	12000	20230309	-33.92	7050	20221107	12.48	12000	-33.92	20230309	7390	7.31	20230103	12000	-33.92	20230309	7100	11.69	20221110	2.95	N	090470	500	87 억	206197	N	N	N	N
123	20231109	150639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7910	-90	5	-1.12	190040920	24020	50.60	8120	8120	7830	10400	5600	8000	7911.78	1.18	-6331	8400	8200	8100	7900	7800	8150	7850	87	2400	500	5600	10	1	17476594	1382	4.19	0.77	12	0.14	1887.00	10305.00	12000	20230309	-34.08	7050	20221107	12.20	12000	-34.08	20230309	7390	7.04	20230103	12000	-34.08	20230309	7100	11.41	20221110	2.95	N	090470	500	87 억	206197	N	N	N	N
124	20231109	140637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7880	-120	5	-1.50	169326210	21397	45.07	8120	8120	7830	10400	5600	8000	7913.55	1.18	-4956	8400	8200	8100	7900	7800	8150	7850	87	2400	500	5600	10	1	17476594	1377	4.18	0.76	12	0.12	1887.00	10305.00	12000	20230309	-34.33	7050	20221107	11.77	12000	-34.33	20230309	7390	6.63	20230103	12000	-34.33	20230309	7100	10.99	20221110	2.95	N	090470	500	87 억	206197	N	N	N	N
125	20231109	130640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7910	-90	5	-1.12	127457450	16067	33.84	8120	8120	7850	10400	5600	8000	7932.87	1.18	-4813	8400	8200	8100	7900	7800	8150	7850	87	2400	500	5600	10	1	17476594	1382	4.19	0.77	12	0.09	1887.00	10305.00	12000	20230309	-34.08	7050	20221107	12.20	12000	-34.08	20230309	7390	7.04	20230103	12000	-34.08	20230309	7100	11.41	20221110	2.95	N	090470	500	87 억	206197	N	N	N	N
126	20231109	120644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7980	-20	5	-0.25	112156770	14131	29.77	8120	8120	7850	10400	5600	8000	7936.93	1.18	-3382	8400	8200	8100	7900	7800	8150	7850	87	2400	500	5600	10	1	17476594	1395	4.23	0.77	12	0.08	1887.00	10305.00	12000	20230309	-33.50	7050	20221107	13.19	12000	-33.50	20230309	7390	7.98	20230103	12000	-33.50	20230309	7100	12.39	20221110	2.95	N	090470	500	87 억	206197	N	N	N	N
127	20231109	110641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8000	0	3	0.00	104954720	13228	27.86	8120	8120	7850	10400	5600	8000	7934.28	1.18	-2600	8400	8200	8100	7900	7800	8150	7850	87	2400	500	5600	10	1	17476594	1398	4.24	0.78	12	0.08	1887.00	10305.00	12000	20230309	-33.33	7050	20221107	13.48	12000	-33.33	20230309	7390	8.25	20230103	12000	-33.33	20230309	7100	12.68	20221110	2.95	N	090470	500	87 억	206197	N	N	N	N
128	20231109	100637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7880	-120	5	-1.50	80465010	10146	21.37	8120	8120	7850	10400	5600	8000	7930.71	1.18	-3837	8400	8200	8100	7900	7800	8150	7850	87	2400	500	5600	10	1	17476594	1377	4.18	0.76	12	0.06	1887.00	10305.00	12000	20230309	-34.33	7050	20221107	11.77	12000	-34.33	20230309	7390	6.63	20230103	12000	-34.33	20230309	7100	10.99	20221110	2.95	N	090470	500	87 억	206197	N	N	N	N
129	20231109	090639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8010	10	2	0.12	4741280	591	1.24	8120	8120	8000	10400	5600	8000	8022.47	1.18	-353	8400	8200	8100	7900	7800	8150	7850	87	2400	500	5600	10	1	17476594	1400	4.24	0.78	12	0.00	1887.00	10305.00	12000	20230309	-33.25	7050	20221107	13.62	12000	-33.25	20230309	7390	8.39	20230103	12000	-33.25	20230309	7100	12.82	20221110	2.95	N	090470	500	87 억	206197	N	N	N	N
130	20231108	160633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8000	-200	5	-2.44	385412350	47470	101.84	8150	8300	8000	10660	5740	8200	8119.08	1.22	-7282	8440	8320	8140	8020	7840	8380	8080	87	2460	500	5740	10	1	17476594	1398	4.24	0.78	12	0.27	1887.00	10305.00	12000	20230309	-33.33	6920	20221104	15.61	12000	-33.33	20230309	7390	8.25	20230103	12000	-33.33	20230309	7100	12.68	20221110	2.96	N	090470	500	87 억	213993	N	N	N	N
131	20231108	150637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8020	-180	5	-2.20	331349030	40715	87.35	8150	8300	8000	10660	5740	8200	8138.25	1.22	-7990	8440	8320	8140	8020	7840	8380	8080	87	2460	500	5740	10	1	17476594	1402	4.25	0.78	12	0.23	1887.00	10305.00	12000	20230309	-33.17	6920	20221104	15.90	12000	-33.17	20230309	7390	8.53	20230103	12000	-33.17	20230309	7100	12.96	20221110	2.96	N	090470	500	87 억	213993	N	N	N	N
132	20231108	140634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	-100	5	-1.22	262591310	32151	68.98	8150	8300	8040	10660	5740	8200	8167.44	1.22	-3836	8440	8320	8140	8020	7840	8380	8080	87	2460	500	5740	10	1	17476594	1416	4.29	0.79	12	0.18	1887.00	10305.00	12000	20230309	-32.50	6920	20221104	17.05	12000	-32.50	20230309	7390	9.61	20230103	12000	-32.50	20230309	7100	14.08	20221110	2.96	N	090470	500	87 억	213993	N	N	N	N
133	20231108	130635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8090	-110	5	-1.34	239302190	29267	62.79	8150	8300	8070	10660	5740	8200	8176.52	1.22	-3556	8440	8320	8140	8020	7840	8380	8080	87	2460	500	5740	10	1	17476594	1414	4.29	0.79	12	0.17	1887.00	10305.00	12000	20230309	-32.58	6920	20221104	16.91	12000	-32.58	20230309	7390	9.47	20230103	12000	-32.58	20230309	7100	13.94	20221110	2.96	N	090470	500	87 억	213993	N	N	N	N
134	20231108	120630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8130	-70	5	-0.85	189859790	23175	49.72	8150	8300	8080	10660	5740	8200	8192.44	1.22	-1300	8440	8320	8140	8020	7840	8380	8080	87	2460	500	5740	10	1	17476594	1421	4.31	0.79	12	0.13	1887.00	10305.00	12000	20230309	-32.25	6920	20221104	17.49	12000	-32.25	20230309	7390	10.01	20230103	12000	-32.25	20230309	7100	14.51	20221110	2.96	N	090470	500	87 억	213993	N	N	N	N
135	20231108	110635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	0	3	0.00	138010850	16828	36.10	8150	8300	8080	10660	5740	8200	8201.26	1.22	-1577	8440	8320	8140	8020	7840	8380	8080	87	2460	500	5740	10	1	17476594	1433	4.35	0.80	12	0.10	1887.00	10305.00	12000	20230309	-31.67	6920	20221104	18.50	12000	-31.67	20230309	7390	10.96	20230103	12000	-31.67	20230309	7100	15.49	20221110	2.96	N	090470	500	87 억	213993	N	N	N	N
136	20231108	100635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	-10	5	-0.12	102265320	12459	26.73	8150	8300	8080	10660	5740	8200	8208.15	1.22	708	8440	8320	8140	8020	7840	8380	8080	87	2460	500	5740	10	1	17476594	1431	4.34	0.79	12	0.07	1887.00	10305.00	12000	20230309	-31.75	6920	20221104	18.35	12000	-31.75	20230309	7390	10.83	20230103	12000	-31.75	20230309	7100	15.35	20221110	2.96	N	090470	500	87 억	213993	N	N	N	N
137	20231108	090632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8260	60	2	0.73	9519680	1163	2.50	8150	8300	8080	10660	5740	8200	8185.45	1.22	39	8440	8320	8140	8020	7840	8380	8080	87	2460	500	5740	10	1	17476594	1444	4.38	0.80	12	0.01	1887.00	10305.00	12000	20230309	-31.17	6920	20221104	19.36	12000	-31.17	20230309	7390	11.77	20230103	12000	-31.17	20230309	7100	16.34	20221110	2.96	N	090470	500	87 억	213993	N	N	N	N
138	20231107	160635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	0	3	0.00	377436140	46610	68.05	8140	8260	7960	10660	5740	8200	8097.53	1.32	-15850	8460	8330	8100	7970	7740	8395	8035	87	2460	500	5740	10	1	17476594	1433	4.35	0.80	12	0.27	1887.00	10305.00	12000	20230309	-31.67	6640	20221103	23.49	12000	-31.67	20230309	7390	10.96	20230103	12000	-31.67	20230309	7050	16.31	20221107	2.98	N	090470	500	87 억	229925	N	N	N	N
139	20231107	150634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8150	-50	5	-0.61	368761260	45546	66.50	8140	8260	7960	10660	5740	8200	8096.46	1.32	-15663	8460	8330	8100	7970	7740	8395	8035	87	2460	500	5740	10	1	17476594	1424	4.32	0.79	12	0.26	1887.00	10305.00	12000	20230309	-32.08	6640	20221103	22.74	12000	-32.08	20230309	7390	10.28	20230103	12000	-32.08	20230309	7050	15.60	20221107	2.98	N	090470	500	87 억	229925	N	N	N	N
140	20231107	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8040	-160	5	-1.95	312048640	38482	56.19	8140	8260	7960	10660	5740	8200	8108.95	1.32	-16670	8460	8330	8100	7970	7740	8395	8035	87	2460	500	5740	10	1	17476594	1405	4.26	0.78	12	0.22	1887.00	10305.00	12000	20230309	-33.00	6640	20221103	21.08	12000	-33.00	20230309	7390	8.80	20230103	12000	-33.00	20230309	7050	14.04	20221107	2.98	N	090470	500	87 억	229925	N	N	N	N
141	20231107	130636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8000	-200	5	-2.44	299097370	36867	53.83	8140	8260	7960	10660	5740	8200	8112.88	1.32	-16996	8460	8330	8100	7970	7740	8395	8035	87	2460	500	5740	10	1	17476594	1398	4.24	0.78	12	0.21	1887.00	10305.00	12000	20230309	-33.33	6640	20221103	20.48	12000	-33.33	20230309	7390	8.25	20230103	12000	-33.33	20230309	7050	13.48	20221107	2.98	N	090470	500	87 억	229925	N	N	N	N
142	20231107	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8010	-190	5	-2.32	255941920	31476	45.96	8140	8260	8010	10660	5740	8200	8131.34	1.32	-14707	8460	8330	8100	7970	7740	8395	8035	87	2460	500	5740	10	1	17476594	1400	4.24	0.78	12	0.18	1887.00	10305.00	12000	20230309	-33.25	6640	20221103	20.63	12000	-33.25	20230309	7390	8.39	20230103	12000	-33.25	20230309	7050	13.62	20221107	2.98	N	090470	500	87 억	229925	N	N	N	N
143	20231107	110633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8180	-20	5	-0.24	124729720	15277	22.31	8140	8260	8110	10660	5740	8200	8164.54	1.32	-796	8460	8330	8100	7970	7740	8395	8035	87	2460	500	5740	10	1	17476594	1430	4.33	0.79	12	0.09	1887.00	10305.00	12000	20230309	-31.83	6640	20221103	23.19	12000	-31.83	20230309	7390	10.69	20230103	12000	-31.83	20230309	7050	16.03	20221107	2.98	N	090470	500	87 억	229925	N	N	N	N
144	20231107	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8120	-80	5	-0.98	93313650	11430	16.69	8140	8260	8110	10660	5740	8200	8163.92	1.32	-3194	8460	8330	8100	7970	7740	8395	8035	87	2460	500	5740	10	1	17476594	1419	4.30	0.79	12	0.07	1887.00	10305.00	12000	20230309	-32.33	6640	20221103	22.29	12000	-32.33	20230309	7390	9.88	20230103	12000	-32.33	20230309	7050	15.18	20221107	2.98	N	090470	500	87 억	229925	N	N	N	N
145	20231107	090625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	-10	5	-0.12	11543040	1419	2.07	8140	8220	8120	10660	5740	8200	8134.63	1.32	-310	8460	8330	8100	7970	7740	8395	8035	87	2460	500	5740	10	1	17476594	1431	4.34	0.79	12	0.01	1887.00	10305.00	12000	20230309	-31.75	6640	20221103	23.34	12000	-31.75	20230309	7390	10.83	20230103	12000	-31.75	20230309	7050	16.17	20221107	2.98	N	090470	500	87 억	229925	N	N	N	N
146	20231106	160619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	300	2	3.80	547248770	67393	178.02	8090	8230	7870	10270	5530	7900	8120.26	1.27	7634	8140	8020	7870	7750	7600	7945	7675	87	2370	500	5530	10	1	17476594	1433	4.35	0.80	12	0.39	1887.00	10305.00	12000	20230309	-31.67	6640	20221103	23.49	12000	-31.67	20230309	7390	10.96	20230103	12000	-31.67	20230309	7050	16.31	20221107	3.05	N	090470	500	87 억	222291	N	N	N	N
147	20231106	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	300	2	3.80	525407370	64725	170.98	8090	8230	7870	10270	5530	7900	8117.53	1.27	7606	8140	8020	7870	7750	7600	7945	7675	87	2370	500	5530	10	1	17476594	1433	4.35	0.80	12	0.37	1887.00	10305.00	12000	20230309	-31.67	6640	20221103	23.49	12000	-31.67	20230309	7390	10.96	20230103	12000	-31.67	20230309	7050	16.31	20221107	3.05	N	090470	500	87 억	222291	N	N	N	N
148	20231106	140620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8190	290	2	3.67	478096470	58946	155.71	8090	8230	7870	10270	5530	7900	8110.75	1.27	7823	8140	8020	7870	7750	7600	7945	7675	87	2370	500	5530	10	1	17476594	1431	4.34	0.79	12	0.34	1887.00	10305.00	12000	20230309	-31.75	6640	20221103	23.34	12000	-31.75	20230309	7390	10.83	20230103	12000	-31.75	20230309	7050	16.17	20221107	3.05	N	090470	500	87 억	222291	N	N	N	N
149	20231106	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	300	2	3.80	456599230	56324	148.78	8090	8230	7870	10270	5530	7900	8106.65	1.27	7732	8140	8020	7870	7750	7600	7945	7675	87	2370	500	5530	10	1	17476594	1433	4.35	0.80	12	0.32	1887.00	10305.00	12000	20230309	-31.67	6640	20221103	23.49	12000	-31.67	20230309	7390	10.96	20230103	12000	-31.67	20230309	7050	16.31	20221107	3.05	N	090470	500	87 억	222291	N	N	N	N
150	20231106	120622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8140	240	2	3.04	322827940	39980	105.61	8090	8200	7870	10270	5530	7900	8074.74	1.27	-2179	8140	8020	7870	7750	7600	7945	7675	87	2370	500	5530	10	1	17476594	1423	4.31	0.79	12	0.23	1887.00	10305.00	12000	20230309	-32.17	6640	20221103	22.59	12000	-32.17	20230309	7390	10.15	20230103	12000	-32.17	20230309	7050	15.46	20221107	3.05	N	090470	500	87 억	222291	N	N	N	N
151	20231106	110622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8120	220	2	2.78	244642600	30359	80.20	8090	8200	7870	10270	5530	7900	8058.32	1.27	-5627	8140	8020	7870	7750	7600	7945	7675	87	2370	500	5530	10	1	17476594	1419	4.30	0.79	12	0.17	1887.00	10305.00	12000	20230309	-32.33	6640	20221103	22.29	12000	-32.33	20230309	7390	9.88	20230103	12000	-32.33	20230309	7050	15.18	20221107	3.05	N	090470	500	87 억	222291	N	N	N	N
152	20231106	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8120	220	2	2.78	212497690	26404	69.75	8090	8200	7870	10270	5530	7900	8047.94	1.27	-5707	8140	8020	7870	7750	7600	7945	7675	87	2370	500	5530	10	1	17476594	1419	4.30	0.79	12	0.15	1887.00	10305.00	12000	20230309	-32.33	6640	20221103	22.29	12000	-32.33	20230309	7390	9.88	20230103	12000	-32.33	20230309	7050	15.18	20221107	3.05	N	090470	500	87 억	222291	N	N	N	N
153	20231106	090623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7950	50	2	0.63	35516680	4445	11.74	8090	8090	7870	10270	5530	7900	7990.25	1.27	-3996	8140	8020	7870	7750	7600	7945	7675	87	2370	500	5530	10	1	17476594	1389	4.21	0.77	12	0.03	1887.00	10305.00	12000	20230309	-33.75	6640	20221103	19.73	12000	-33.75	20230309	7390	7.58	20230103	12000	-33.75	20230309	7050	12.77	20221107	3.05	N	090470	500	87 억	222291	N	N	N	N
154	20231103	160615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7900	80	2	1.02	289942780	36857	61.64	7980	7990	7720	10160	5480	7820	7866.69	1.30	-4565	8093	7956	7813	7676	7533	8025	7745	87	2340	500	5470	10	1	17476594	1381	4.19	0.77	12	0.21	1887.00	10305.00	12000	20230309	-34.17	6510	20221101	21.35	12000	-34.17	20230309	7390	6.90	20230103	12000	-34.17	20230309	6640	18.98	20221103	3.06	N	090470	500	87 억	226736	N	N	N	N
155	20231103	150613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7910	90	2	1.15	248744060	31623	52.89	7980	7990	7720	10160	5480	7820	7865.92	1.30	-5326	8093	7956	7813	7676	7533	8025	7745	87	2340	500	5470	10	1	17476594	1382	4.19	0.77	12	0.18	1887.00	10305.00	12000	20230309	-34.08	6510	20221101	21.51	12000	-34.08	20230309	7390	7.04	20230103	12000	-34.08	20230309	6640	19.13	20221103	3.06	N	090470	500	87 억	226736	N	N	N	N
156	20231103	140614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7890	70	2	0.90	213099730	27108	45.33	7980	7990	7720	10160	5480	7820	7861.14	1.30	-4451	8093	7956	7813	7676	7533	8025	7745	87	2340	500	5470	10	1	17476594	1379	4.18	0.77	12	0.16	1887.00	10305.00	12000	20230309	-34.25	6510	20221101	21.20	12000	-34.25	20230309	7390	6.77	20230103	12000	-34.25	20230309	6640	18.83	20221103	3.06	N	090470	500	87 억	226736	N	N	N	N
157	20231103	130613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7900	80	2	1.02	182299370	23191	38.78	7980	7990	7720	10160	5480	7820	7860.78	1.30	-5567	8093	7956	7813	7676	7533	8025	7745	87	2340	500	5470	10	1	17476594	1381	4.19	0.77	12	0.13	1887.00	10305.00	12000	20230309	-34.17	6510	20221101	21.35	12000	-34.17	20230309	7390	6.90	20230103	12000	-34.17	20230309	6640	18.98	20221103	3.06	N	090470	500	87 억	226736	N	N	N	N
158	20231103	120613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7920	100	2	1.28	167158450	21277	35.58	7980	7990	7720	10160	5480	7820	7856.30	1.30	-5376	8093	7956	7813	7676	7533	8025	7745	87	2340	500	5470	10	1	17476594	1384	4.20	0.77	12	0.12	1887.00	10305.00	12000	20230309	-34.00	6510	20221101	21.66	12000	-34.00	20230309	7390	7.17	20230103	12000	-34.00	20230309	6640	19.28	20221103	3.06	N	090470	500	87 억	226736	N	N	N	N
159	20231103	110617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7890	70	2	0.90	145586860	18555	31.03	7980	7990	7720	10160	5480	7820	7846.23	1.30	-4131	8093	7956	7813	7676	7533	8025	7745	87	2340	500	5470	10	1	17476594	1379	4.18	0.77	12	0.11	1887.00	10305.00	12000	20230309	-34.25	6510	20221101	21.20	12000	-34.25	20230309	7390	6.77	20230103	12000	-34.25	20230309	6640	18.83	20221103	3.06	N	090470	500	87 억	226736	N	N	N	N
160	20231103	100605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7870	50	2	0.64	122910250	15681	26.22	7980	7990	7720	10160	5480	7820	7838.16	1.30	-3711	8093	7956	7813	7676	7533	8025	7745	87	2340	500	5470	10	1	17476594	1375	4.17	0.76	12	0.09	1887.00	10305.00	12000	20230309	-34.42	6510	20221101	20.89	12000	-34.42	20230309	7390	6.50	20230103	12000	-34.42	20230309	6640	18.52	20221103	3.06	N	090470	500	87 억	226736	N	N	N	N
161	20231103	090608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7770	-50	5	-0.64	37029590	4701	7.86	7980	7990	7770	10160	5480	7820	7876.96	1.30	-3946	8093	7956	7813	7676	7533	8025	7745	87	2340	500	5470	10	1	17476594	1358	4.12	0.75	12	0.03	1887.00	10305.00	12000	20230309	-35.25	6510	20221101	19.35	12000	-35.25	20230309	7390	5.14	20230103	12000	-35.25	20230309	6640	17.02	20221103	3.06	N	090470	500	87 억	226736	N	N	N	N
162	20231102	160608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7820	280	2	3.71	468866000	59793	107.01	7780	7950	7670	9800	5280	7540	7841.49	1.17	22198	7813	7676	7583	7446	7353	7630	7400	87	2260	500	5270	10	1	17476594	1367	4.14	0.76	12	0.34	1887.00	10305.00	12000	20230309	-34.83	6400	20221031	22.19	12000	-34.83	20230309	7390	5.82	20230103	12000	-34.83	20230309	6640	17.77	20221103	3.11	N	090470	500	87 억	204543	N	N	N	N
163	20231102	150615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7850	310	2	4.11	462482510	58977	105.55	7780	7950	7670	9800	5280	7540	7841.74	1.17	21897	7813	7676	7583	7446	7353	7630	7400	87	2260	500	5270	10	1	17476594	1372	4.16	0.76	12	0.34	1887.00	10305.00	12000	20230309	-34.58	6400	20221031	22.66	12000	-34.58	20230309	7390	6.22	20230103	12000	-34.58	20230309	6640	18.22	20221103	3.11	N	090470	500	87 억	204543	N	N	N	N
164	20231102	140604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7820	280	2	3.71	430295690	54857	98.18	7780	7950	7670	9800	5280	7540	7843.95	1.17	21536	7813	7676	7583	7446	7353	7630	7400	87	2260	500	5270	10	1	17476594	1367	4.14	0.76	12	0.31	1887.00	10305.00	12000	20230309	-34.83	6400	20221031	22.19	12000	-34.83	20230309	7390	5.82	20230103	12000	-34.83	20230309	6640	17.77	20221103	3.11	N	090470	500	87 억	204543	N	N	N	N
165	20231102	130610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7840	300	2	3.98	384825690	49028	87.74	7780	7950	7670	9800	5280	7540	7849.10	1.17	21154	7813	7676	7583	7446	7353	7630	7400	87	2260	500	5270	10	1	17476594	1370	4.15	0.76	12	0.28	1887.00	10305.00	12000	20230309	-34.67	6400	20221031	22.50	12000	-34.67	20230309	7390	6.09	20230103	12000	-34.67	20230309	6640	18.07	20221103	3.11	N	090470	500	87 억	204543	N	N	N	N
166	20231102	120606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7810	270	2	3.58	356850240	45452	81.34	7780	7950	7670	9800	5280	7540	7851.14	1.17	20513	7813	7676	7583	7446	7353	7630	7400	87	2260	500	5270	10	1	17476594	1365	4.14	0.76	12	0.26	1887.00	10305.00	12000	20230309	-34.92	6400	20221031	22.03	12000	-34.92	20230309	7390	5.68	20230103	12000	-34.92	20230309	6640	17.62	20221103	3.11	N	090470	500	87 억	204543	N	N	N	N
167	20231102	110607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7850	310	2	4.11	336798320	42886	76.75	7780	7950	7670	9800	5280	7540	7853.34	1.17	21061	7813	7676	7583	7446	7353	7630	7400	87	2260	500	5270	10	1	17476594	1372	4.16	0.76	12	0.25	1887.00	10305.00	12000	20230309	-34.58	6400	20221031	22.66	12000	-34.58	20230309	7390	6.22	20230103	12000	-34.58	20230309	6640	18.22	20221103	3.11	N	090470	500	87 억	204543	N	N	N	N
168	20231102	100608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7890	350	2	4.64	313966560	39983	71.56	7780	7950	7670	9800	5280	7540	7852.50	1.17	22152	7813	7676	7583	7446	7353	7630	7400	87	2260	500	5270	10	1	17476594	1379	4.18	0.77	12	0.23	1887.00	10305.00	12000	20230309	-34.25	6400	20221031	23.28	12000	-34.25	20230309	7390	6.77	20230103	12000	-34.25	20230309	6640	18.83	20221103	3.11	N	090470	500	87 억	204543	N	N	N	N
169	20231102	090611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7840	300	2	3.98	58819970	7564	13.54	7780	7840	7670	9800	5280	7540	7776.30	1.17	4248	7813	7676	7583	7446	7353	7630	7400	87	2260	500	5270	10	1	17476594	1370	4.15	0.76	12	0.04	1887.00	10305.00	12000	20230309	-34.67	6400	20221031	22.50	12000	-34.67	20230309	7390	6.09	20230103	12000	-34.67	20230309	6640	18.07	20221103	3.11	N	090470	500	87 억	204543	N	N	N	N
170	20231101	160604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	30	2	0.40	424635940	55876	72.68	7720	7720	7490	9760	5260	7510	7599.61	1.12	8584	8210	7860	7630	7280	7050	7745	7165	87	2250	500	5250	10	1	17476594	1318	4.00	0.73	12	0.32	1887.00	10305.00	12000	20230309	-37.17	6400	20221031	17.81	12000	-37.17	20230309	7390	2.03	20230103	12000	-37.17	20230309	6510	15.82	20221101	3.13	N	090470	500	87 억	195941	N	N	N	N
171	20231101	150606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	50	2	0.67	382985970	50379	65.53	7720	7720	7490	9760	5260	7510	7602.10	1.12	7404	8210	7860	7630	7280	7050	7745	7165	87	2250	500	5250	10	1	17476594	1321	4.01	0.73	12	0.29	1887.00	10305.00	12000	20230309	-37.00	6400	20221031	18.12	12000	-37.00	20230309	7390	2.30	20230103	12000	-37.00	20230309	6510	16.13	20221101	3.13	N	090470	500	87 억	195941	N	N	N	N
172	20231101	140601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7520	10	2	0.13	361267860	47492	61.78	7720	7720	7490	9760	5260	7510	7606.92	1.12	7626	8210	7860	7630	7280	7050	7745	7165	87	2250	500	5250	10	1	17476594	1314	3.99	0.73	12	0.27	1887.00	10305.00	12000	20230309	-37.33	6400	20221031	17.50	12000	-37.33	20230309	7390	1.76	20230103	12000	-37.33	20230309	6510	15.51	20221101	3.13	N	090470	500	87 억	195941	N	N	N	N
173	20231101	130605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	60	2	0.80	265340100	34760	45.22	7720	7720	7530	9760	5260	7510	7633.49	1.12	7084	8210	7860	7630	7280	7050	7745	7165	87	2250	500	5250	10	1	17476594	1323	4.01	0.73	12	0.20	1887.00	10305.00	12000	20230309	-36.92	6400	20221031	18.28	12000	-36.92	20230309	7390	2.44	20230103	12000	-36.92	20230309	6510	16.28	20221101	3.13	N	090470	500	87 억	195941	N	N	N	N
174	20231101	120618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7640	130	2	1.73	217034820	28406	36.95	7720	7720	7530	9760	5260	7510	7640.46	1.12	6967	8210	7860	7630	7280	7050	7745	7165	87	2250	500	5250	10	1	17476594	1335	4.05	0.74	12	0.16	1887.00	10305.00	12000	20230309	-36.33	6400	20221031	19.38	12000	-36.33	20230309	7390	3.38	20230103	12000	-36.33	20230309	6510	17.36	20221101	3.13	N	090470	500	87 억	195941	N	N	N	N
175	20231101	110621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7660	150	2	2.00	210668810	27571	35.86	7720	7720	7530	9760	5260	7510	7640.96	1.12	7045	8210	7860	7630	7280	7050	7745	7165	87	2250	500	5250	10	1	17476594	1339	4.06	0.74	12	0.16	1887.00	10305.00	12000	20230309	-36.17	6400	20221031	19.69	12000	-36.17	20230309	7390	3.65	20230103	12000	-36.17	20230309	6510	17.67	20221101	3.13	N	090470	500	87 억	195941	N	N	N	N
176	20231101	100613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7680	170	2	2.26	138106160	18090	23.53	7720	7720	7530	9760	5260	7510	7634.39	1.12	8749	8210	7860	7630	7280	7050	7745	7165	87	2250	500	5250	10	1	17476594	1342	4.07	0.75	12	0.10	1887.00	10305.00	12000	20230309	-36.00	6400	20221031	20.00	12000	-36.00	20230309	7390	3.92	20230103	12000	-36.00	20230309	6510	17.97	20221101	3.13	N	090470	500	87 억	195941	N	N	N	N
177	20231101	090614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7620	110	2	1.46	1373800	180	0.23	7720	7720	7530	9760	5260	7510	7632.22	1.12	-96	8210	7860	7630	7280	7050	7745	7165	87	2250	500	5250	10	1	17476594	1332	4.04	0.74	12	0.00	1887.00	10305.00	12000	20230309	-36.50	6400	20221031	19.06	12000	-36.50	20230309	7390	3.11	20230103	12000	-36.50	20230309	6510	17.05	20221101	3.13	N	090470	500	87 억	195941	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History