KissMeData/256940/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	161112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5940	-20	5	-0.34	119962570	20218	71.29	5920	6050	5900	7740	4180	5960	5933.45	1.88	-354	6113	6036	5983	5906	5853	6010	5880	94	1780	500	3690	10	1	18748658	1114	-9.79	2.10	12	0.11	-607.00	2831.00	12350	20230703	-51.90	5770	20231030	2.95	12350	-51.90	20230703	5770	2.95	20231030	12350	-51.90	20230703	5770	2.95	20231030	0.29	N	256940	500	93 억	351547	N	N	158	N	N
3	20231130	151110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5950	-10	5	-0.17	117681070	19834	69.93	5920	6050	5900	7740	4180	5960	5933.30	1.88	-195	6113	6036	5983	5906	5853	6010	5880	94	1780	500	3690	10	1	18748658	1116	-9.80	2.10	12	0.11	-607.00	2831.00	12350	20230703	-51.82	5770	20231030	3.12	12350	-51.82	20230703	5770	3.12	20231030	12350	-51.82	20230703	5770	3.12	20231030	0.29	N	256940	500	93 억	351547	N	N	16	N	N
4	20231130	141108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5950	-10	5	-0.17	101878160	17179	60.57	5920	6050	5900	7740	4180	5960	5930.39	1.88	-38	6113	6036	5983	5906	5853	6010	5880	94	1780	500	3690	10	1	18748658	1116	-9.80	2.10	12	0.09	-607.00	2831.00	12350	20230703	-51.82	5770	20231030	3.12	12350	-51.82	20230703	5770	3.12	20231030	12350	-51.82	20230703	5770	3.12	20231030	0.29	N	256940	500	93 억	351547	N	N	16	N	N
5	20231130	131106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5970	10	2	0.17	92566840	15614	55.05	5920	6050	5900	7740	4180	5960	5928.45	1.88	-409	6113	6036	5983	5906	5853	6010	5880	94	1780	500	3690	10	1	18748658	1119	-9.84	2.11	12	0.08	-607.00	2831.00	12350	20230703	-51.66	5770	20231030	3.47	12350	-51.66	20230703	5770	3.47	20231030	12350	-51.66	20230703	5770	3.47	20231030	0.29	N	256940	500	93 억	351547	N	N	16	N	N
6	20231130	121119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5940	-20	5	-0.34	74627910	12599	44.42	5920	6050	5900	7740	4180	5960	5923.32	1.88	-302	6113	6036	5983	5906	5853	6010	5880	94	1780	500	3690	10	1	18748658	1114	-9.79	2.10	12	0.07	-607.00	2831.00	12350	20230703	-51.90	5770	20231030	2.95	12350	-51.90	20230703	5770	2.95	20231030	12350	-51.90	20230703	5770	2.95	20231030	0.29	N	256940	500	93 억	351547	N	N	16	N	N
7	20231130	111115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5940	-20	5	-0.34	63710730	10759	37.93	5920	6050	5900	7740	4180	5960	5921.62	1.88	-180	6113	6036	5983	5906	5853	6010	5880	94	1780	500	3690	10	1	18748658	1114	-9.79	2.10	12	0.06	-607.00	2831.00	12350	20230703	-51.90	5770	20231030	2.95	12350	-51.90	20230703	5770	2.95	20231030	12350	-51.90	20230703	5770	2.95	20231030	0.29	N	256940	500	93 억	351547	N	N	16	N	N
8	20231130	101107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5940	-20	5	-0.34	43835180	7400	26.09	5920	6050	5900	7740	4180	5960	5923.67	1.88	-497	6113	6036	5983	5906	5853	6010	5880	94	1780	500	3690	10	1	18748658	1114	-9.79	2.10	12	0.04	-607.00	2831.00	12350	20230703	-51.90	5770	20231030	2.95	12350	-51.90	20230703	5770	2.95	20231030	12350	-51.90	20230703	5770	2.95	20231030	0.29	N	256940	500	93 억	351547	N	N	16	N	N
9	20231130	091107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5960	0	3	0.00	1999330	333	1.17	5920	6050	5920	7740	4180	5960	6003.99	1.88	-161	6113	6036	5983	5906	5853	6010	5880	94	1780	500	3690	10	1	18748658	1117	-9.82	2.11	12	0.00	-607.00	2831.00	12350	20230703	-51.74	5770	20231030	3.29	12350	-51.74	20230703	5770	3.29	20231030	12350	-51.74	20230703	5770	3.29	20231030	0.29	N	256940	500	93 억	351547	N	N	16	N	N
10	20231129	161102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5960	-110	5	-1.81	169524730	28362	53.91	6010	6060	5930	7890	4250	6070	5977.19	1.92	-7904	6303	6186	6063	5946	5823	6125	5885	94	1820	500	3760	10	1	18748658	1117	-9.82	2.11	12	0.15	-607.00	2831.00	12350	20230703	-51.74	5770	20231030	3.29	12350	-51.74	20230703	5770	3.29	20231030	12350	-51.74	20230703	5770	3.29	20231030	0.29	N	256940	500	93 억	359451	N	N	16	N	N
11	20231129	151113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5980	-90	5	-1.48	164691370	27551	52.37	6010	6060	5930	7890	4250	6070	5977.69	1.92	-7472	6303	6186	6063	5946	5823	6125	5885	94	1820	500	3760	10	1	18748658	1121	-9.85	2.11	12	0.15	-607.00	2831.00	12350	20230703	-51.58	5770	20231030	3.64	12350	-51.58	20230703	5770	3.64	20231030	12350	-51.58	20230703	5770	3.64	20231030	0.29	N	256940	500	93 억	359451	N	N	0	N	N
12	20231129	141106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6020	-50	5	-0.82	87308100	14563	27.68	6010	6060	5950	7890	4250	6070	5995.20	1.92	-2331	6303	6186	6063	5946	5823	6125	5885	94	1820	500	3760	10	1	18748658	1129	-9.92	2.13	12	0.08	-607.00	2831.00	12350	20230703	-51.26	5770	20231030	4.33	12350	-51.26	20230703	5770	4.33	20231030	12350	-51.26	20230703	5770	4.33	20231030	0.29	N	256940	500	93 억	359451	N	N	0	N	N
13	20231129	131107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6010	-60	5	-0.99	77093600	12862	24.45	6010	6060	5950	7890	4250	6070	5993.90	1.92	-2090	6303	6186	6063	5946	5823	6125	5885	94	1820	500	3760	10	1	18748658	1127	-9.90	2.12	12	0.07	-607.00	2831.00	12350	20230703	-51.34	5770	20231030	4.16	12350	-51.34	20230703	5770	4.16	20231030	12350	-51.34	20230703	5770	4.16	20231030	0.29	N	256940	500	93 억	359451	N	N	0	N	N
14	20231129	121109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6040	-30	5	-0.49	71080560	11863	22.55	6010	6060	5950	7890	4250	6070	5991.79	1.92	-1821	6303	6186	6063	5946	5823	6125	5885	94	1820	500	3760	10	1	18748658	1132	-9.95	2.13	12	0.06	-607.00	2831.00	12350	20230703	-51.09	5770	20231030	4.68	12350	-51.09	20230703	5770	4.68	20231030	12350	-51.09	20230703	5770	4.68	20231030	0.29	N	256940	500	93 억	359451	N	N	0	N	N
15	20231129	111109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6010	-60	5	-0.99	68331980	11407	21.68	6010	6060	5950	7890	4250	6070	5990.36	1.92	-1586	6303	6186	6063	5946	5823	6125	5885	94	1820	500	3760	10	1	18748658	1127	-9.90	2.12	12	0.06	-607.00	2831.00	12350	20230703	-51.34	5770	20231030	4.16	12350	-51.34	20230703	5770	4.16	20231030	12350	-51.34	20230703	5770	4.16	20231030	0.29	N	256940	500	93 억	359451	N	N	0	N	N
16	20231129	101105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6050	-20	5	-0.33	61159760	10217	19.42	6010	6060	5950	7890	4250	6070	5986.08	1.92	-1235	6303	6186	6063	5946	5823	6125	5885	94	1820	500	3760	10	1	18748658	1134	-9.97	2.14	12	0.05	-607.00	2831.00	12350	20230703	-51.01	5770	20231030	4.85	12350	-51.01	20230703	5770	4.85	20231030	12350	-51.01	20230703	5770	4.85	20231030	0.29	N	256940	500	93 억	359451	N	N	0	N	N
17	20231129	091101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5980	-90	5	-1.48	35693860	5957	11.32	6010	6030	5950	7890	4250	6070	5991.92	1.92	-736	6303	6186	6063	5946	5823	6125	5885	94	1820	500	3760	10	1	18748658	1121	-9.85	2.11	12	0.03	-607.00	2831.00	12350	20230703	-51.58	5770	20231030	3.64	12350	-51.58	20230703	5770	3.64	20231030	12350	-51.58	20230703	5770	3.64	20231030	0.29	N	256940	500	93 억	359451	N	N	0	N	N
18	20231128	161102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6070	-80	5	-1.30	316693200	52605	239.59	6100	6180	5940	7990	4310	6150	6020.21	1.91	1405	6356	6252	6176	6072	5996	6305	6125	94	1840	500	3810	10	1	18748658	1138	-10.00	2.14	12	0.28	-607.00	2831.00	12350	20230703	-50.85	5770	20231030	5.20	12350	-50.85	20230703	5770	5.20	20231030	12350	-50.85	20230703	5770	5.20	20231030	0.29	N	256940	500	93 억	357842	N	N	20	N	N
19	20231128	150947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6060	-90	5	-1.46	312199560	51863	236.21	6100	6180	5940	7990	4310	6150	6019.70	1.91	1177	6356	6252	6176	6072	5996	6305	6125	94	1840	500	3810	10	1	18748658	1136	-9.98	2.14	12	0.28	-607.00	2831.00	12350	20230703	-50.93	5770	20231030	5.03	12350	-50.93	20230703	5770	5.03	20231030	12350	-50.93	20230703	5770	5.03	20231030	0.29	N	256940	500	93 억	357842	N	N	20	N	N
20	20231128	141102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6000	-150	5	-2.44	251365160	41781	190.29	6100	6180	5940	7990	4310	6150	6016.26	1.91	1303	6356	6252	6176	6072	5996	6305	6125	94	1840	500	3810	10	1	18748658	1125	-9.88	2.12	12	0.22	-607.00	2831.00	12350	20230703	-51.42	5770	20231030	3.99	12350	-51.42	20230703	5770	3.99	20231030	12350	-51.42	20230703	5770	3.99	20231030	0.29	N	256940	500	93 억	357842	N	N	20	N	N
21	20231128	131054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6060	-90	5	-1.46	85047530	14013	63.82	6100	6180	6010	7990	4310	6150	6069.19	1.91	-4974	6356	6252	6176	6072	5996	6305	6125	94	1840	500	3810	10	1	18748658	1136	-9.98	2.14	12	0.07	-607.00	2831.00	12350	20230703	-50.93	5770	20231030	5.03	12350	-50.93	20230703	5770	5.03	20231030	12350	-50.93	20230703	5770	5.03	20231030	0.29	N	256940	500	93 억	357842	N	N	20	N	N
22	20231128	121101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6020	-130	5	-2.11	74754800	12311	56.07	6100	6180	6010	7990	4310	6150	6072.20	1.91	-3776	6356	6252	6176	6072	5996	6305	6125	94	1840	500	3810	10	1	18748658	1129	-9.92	2.13	12	0.07	-607.00	2831.00	12350	20230703	-51.26	5770	20231030	4.33	12350	-51.26	20230703	5770	4.33	20231030	12350	-51.26	20230703	5770	4.33	20231030	0.29	N	256940	500	93 억	357842	N	N	20	N	N
23	20231128	111101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6090	-60	5	-0.98	56665540	9323	42.46	6100	6180	6010	7990	4310	6150	6078.04	1.91	-3140	6356	6252	6176	6072	5996	6305	6125	94	1840	500	3810	10	1	18748658	1142	-10.03	2.15	12	0.05	-607.00	2831.00	12350	20230703	-50.69	5770	20231030	5.55	12350	-50.69	20230703	5770	5.55	20231030	12350	-50.69	20230703	5770	5.55	20231030	0.29	N	256940	500	93 억	357842	N	N	20	N	N
24	20231128	101056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6040	-110	5	-1.79	48426080	7960	36.25	6100	6180	6010	7990	4310	6150	6083.68	1.91	-2833	6356	6252	6176	6072	5996	6305	6125	94	1840	500	3810	10	1	18748658	1132	-9.95	2.13	12	0.04	-607.00	2831.00	12350	20230703	-51.09	5770	20231030	4.68	12350	-51.09	20230703	5770	4.68	20231030	12350	-51.09	20230703	5770	4.68	20231030	0.29	N	256940	500	93 억	357842	N	N	20	N	N
25	20231128	091057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6180	30	2	0.49	917860	149	0.68	6100	6180	6100	7990	4310	6150	6160.13	1.91	-104	6356	6252	6176	6072	5996	6305	6125	94	1840	500	3810	10	1	18748658	1159	-10.18	2.18	12	0.00	-607.00	2831.00	12350	20230703	-49.96	5770	20231030	7.11	12350	-49.96	20230703	5770	7.11	20231030	12350	-49.96	20230703	5770	7.11	20231030	0.29	N	256940	500	93 억	357842	N	N	20	N	N
26	20231127	161049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6150	-90	5	-1.44	134613170	21947	126.96	6110	6280	6100	8110	4370	6240	6133.56	1.93	-4528	6320	6280	6230	6190	6140	6255	6165	94	1870	500	3860	10	1	18748658	1153	-10.13	2.17	12	0.12	-607.00	2831.00	12350	20230703	-50.20	5770	20231030	6.59	12350	-50.20	20230703	5770	6.59	20231030	12350	-50.20	20230703	5770	6.59	20231030	0.34	N	256940	500	93 억	362370	N	N	20	N	N
27	20231127	151101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	-80	5	-1.28	131878520	21502	124.39	6110	6280	6100	8110	4370	6240	6133.31	1.93	-4414	6320	6280	6230	6190	6140	6255	6165	94	1870	500	3860	10	1	18748658	1155	-10.15	2.18	12	0.11	-607.00	2831.00	12350	20230703	-50.12	5770	20231030	6.76	12350	-50.12	20230703	5770	6.76	20231030	12350	-50.12	20230703	5770	6.76	20231030	0.34	N	256940	500	93 억	362370	N	N	0	N	N
28	20231127	141057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6120	-120	5	-1.92	112106870	18280	105.75	6110	6280	6100	8110	4370	6240	6132.76	1.93	-3665	6320	6280	6230	6190	6140	6255	6165	94	1870	500	3860	10	1	18748658	1147	-10.08	2.16	12	0.10	-607.00	2831.00	12350	20230703	-50.45	5770	20231030	6.07	12350	-50.45	20230703	5770	6.07	20231030	12350	-50.45	20230703	5770	6.07	20231030	0.34	N	256940	500	93 억	362370	N	N	0	N	N
29	20231127	131100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6150	-90	5	-1.44	104973890	17120	99.04	6110	6280	6100	8110	4370	6240	6131.65	1.93	-2976	6320	6280	6230	6190	6140	6255	6165	94	1870	500	3860	10	1	18748658	1153	-10.13	2.17	12	0.09	-607.00	2831.00	12350	20230703	-50.20	5770	20231030	6.59	12350	-50.20	20230703	5770	6.59	20231030	12350	-50.20	20230703	5770	6.59	20231030	0.34	N	256940	500	93 억	362370	N	N	0	N	N
30	20231127	121105	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	-80	5	-1.28	72211430	11760	68.03	6110	6280	6110	8110	4370	6240	6140.43	1.93	-2498	6320	6280	6230	6190	6140	6255	6165	94	1870	500	3860	10	1	18748658	1155	-10.15	2.18	12	0.06	-607.00	2831.00	12350	20230703	-50.12	5770	20231030	6.76	12350	-50.12	20230703	5770	6.76	20231030	12350	-50.12	20230703	5770	6.76	20231030	0.34	N	256940	500	93 억	362370	N	N	0	N	N
31	20231127	111048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6170	-70	5	-1.12	60522960	9859	57.03	6110	6280	6110	8110	4370	6240	6138.85	1.93	-1948	6320	6280	6230	6190	6140	6255	6165	94	1870	500	3860	10	1	18748658	1157	-10.16	2.18	12	0.05	-607.00	2831.00	12350	20230703	-50.04	5770	20231030	6.93	12350	-50.04	20230703	5770	6.93	20231030	12350	-50.04	20230703	5770	6.93	20231030	0.34	N	256940	500	93 억	362370	N	N	0	N	N
32	20231127	101045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6130	-110	5	-1.76	50784300	8276	47.88	6110	6280	6110	8110	4370	6240	6136.33	1.93	-1671	6320	6280	6230	6190	6140	6255	6165	94	1870	500	3860	10	1	18748658	1149	-10.10	2.17	12	0.04	-607.00	2831.00	12350	20230703	-50.36	5770	20231030	6.24	12350	-50.36	20230703	5770	6.24	20231030	12350	-50.36	20230703	5770	6.24	20231030	0.34	N	256940	500	93 억	362370	N	N	0	N	N
33	20231127	091049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6190	-50	5	-0.80	2353780	382	2.21	6110	6280	6110	8110	4370	6240	6161.73	1.93	-182	6320	6280	6230	6190	6140	6255	6165	94	1870	500	3860	10	1	18748658	1161	-10.20	2.19	12	0.00	-607.00	2831.00	12350	20230703	-49.88	5770	20231030	7.28	12350	-49.88	20230703	5770	7.28	20231030	12350	-49.88	20230703	5770	7.28	20231030	0.34	N	256940	500	93 억	362370	N	N	0	N	N
34	20231124	161042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	0	3	0.00	107437670	17283	169.91	6270	6270	6180	8110	4370	6240	6216.38	1.95	-2467	6340	6290	6260	6210	6180	6275	6195	94	1870	500	3860	10	1	18748658	1170	-10.28	2.20	12	0.09	-607.00	2831.00	12350	20230703	-49.47	5770	20231030	8.15	12350	-49.47	20230703	5770	8.15	20231030	12350	-49.47	20230703	5770	8.15	20231030	0.34	N	256940	500	93 억	364837	N	N	38	N	N
35	20231124	151051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6180	-60	5	-0.96	105699120	17003	167.15	6270	6270	6180	8110	4370	6240	6216.50	1.95	-2320	6340	6290	6260	6210	6180	6275	6195	94	1870	500	3860	10	1	18748658	1159	-10.18	2.18	12	0.09	-607.00	2831.00	12350	20230703	-49.96	5770	20231030	7.11	12350	-49.96	20230703	5770	7.11	20231030	12350	-49.96	20230703	5770	7.11	20231030	0.34	N	256940	500	93 억	364837	N	N	38	N	N
36	20231124	141049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6190	-50	5	-0.80	88334670	14195	139.55	6270	6270	6180	8110	4370	6240	6222.94	1.95	-1698	6340	6290	6260	6210	6180	6275	6195	94	1870	500	3860	10	1	18748658	1161	-10.20	2.19	12	0.08	-607.00	2831.00	12350	20230703	-49.88	5770	20231030	7.28	12350	-49.88	20230703	5770	7.28	20231030	12350	-49.88	20230703	5770	7.28	20231030	0.34	N	256940	500	93 억	364837	N	N	38	N	N
37	20231124	131044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	0	3	0.00	66183650	10631	104.51	6270	6270	6180	8110	4370	6240	6225.53	1.95	-1269	6340	6290	6260	6210	6180	6275	6195	94	1870	500	3860	10	1	18748658	1170	-10.28	2.20	12	0.06	-607.00	2831.00	12350	20230703	-49.47	5770	20231030	8.15	12350	-49.47	20230703	5770	8.15	20231030	12350	-49.47	20230703	5770	8.15	20231030	0.34	N	256940	500	93 억	364837	N	N	38	N	N
38	20231124	121052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6250	10	2	0.16	44694500	7189	70.67	6270	6270	6180	8110	4370	6240	6217.07	1.95	-1181	6340	6290	6260	6210	6180	6275	6195	94	1870	500	3860	10	1	18748658	1172	-10.30	2.21	12	0.04	-607.00	2831.00	12350	20230703	-49.39	5770	20231030	8.32	12350	-49.39	20230703	5770	8.32	20231030	12350	-49.39	20230703	5770	8.32	20231030	0.34	N	256940	500	93 억	364837	N	N	38	N	N
39	20231124	111048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	0	3	0.00	36345690	5853	57.54	6270	6270	6180	8110	4370	6240	6209.75	1.95	-904	6340	6290	6260	6210	6180	6275	6195	94	1870	500	3860	10	1	18748658	1170	-10.28	2.20	12	0.03	-607.00	2831.00	12350	20230703	-49.47	5770	20231030	8.15	12350	-49.47	20230703	5770	8.15	20231030	12350	-49.47	20230703	5770	8.15	20231030	0.34	N	256940	500	93 억	364837	N	N	38	N	N
40	20231124	101050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6230	-10	5	-0.16	25408930	4097	40.28	6270	6270	6180	8110	4370	6240	6201.84	1.95	-219	6340	6290	6260	6210	6180	6275	6195	94	1870	500	3860	10	1	18748658	1168	-10.26	2.20	12	0.02	-607.00	2831.00	12350	20230703	-49.55	5770	20231030	7.97	12350	-49.55	20230703	5770	7.97	20231030	12350	-49.55	20230703	5770	7.97	20231030	0.34	N	256940	500	93 억	364837	N	N	38	N	N
41	20231124	091044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6200	-40	5	-0.64	1879930	303	2.98	6270	6270	6180	8110	4370	6240	6204.39	1.95	-124	6340	6290	6260	6210	6180	6275	6195	94	1870	500	3860	10	1	18748658	1162	-10.21	2.19	12	0.00	-607.00	2831.00	12350	20230703	-49.80	5770	20231030	7.45	12350	-49.80	20230703	5770	7.45	20231030	12350	-49.80	20230703	5770	7.45	20231030	0.34	N	256940	500	93 억	364837	N	N	38	N	N
42	20231123	161029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	-30	5	-0.48	63755820	10171	41.59	6260	6310	6230	8150	4390	6270	6268.39	1.95	-190	6463	6366	6293	6196	6123	6330	6160	94	1880	500	3880	10	1	18748658	1170	-10.28	2.20	12	0.05	-607.00	2831.00	12350	20230703	-49.47	5770	20231030	8.15	12350	-49.47	20230703	5770	8.15	20231030	12350	-49.47	20230703	5770	8.15	20231030	0.34	N	256940	500	93 억	365019	N	N	38	N	N
43	20231123	151106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	10	2	0.16	55817720	8899	36.38	6260	6310	6240	8150	4390	6270	6272.36	1.95	-177	6463	6366	6293	6196	6123	6330	6160	94	1880	500	3880	10	1	18748658	1177	-10.35	2.22	12	0.05	-607.00	2831.00	12350	20230703	-49.15	5770	20231030	8.84	12350	-49.15	20230703	5770	8.84	20231030	12350	-49.15	20230703	5770	8.84	20231030	0.34	N	256940	500	93 억	365019	N	N	32	N	N
44	20231123	141107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	10	2	0.16	47043250	7496	30.65	6260	6310	6240	8150	4390	6270	6275.78	1.95	139	6463	6366	6293	6196	6123	6330	6160	94	1880	500	3880	10	1	18748658	1177	-10.35	2.22	12	0.04	-607.00	2831.00	12350	20230703	-49.15	5770	20231030	8.84	12350	-49.15	20230703	5770	8.84	20231030	12350	-49.15	20230703	5770	8.84	20231030	0.34	N	256940	500	93 억	365019	N	N	32	N	N
45	20231123	131104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6260	-10	5	-0.16	41088950	6548	26.77	6260	6310	6240	8150	4390	6270	6275.04	1.95	434	6463	6366	6293	6196	6123	6330	6160	94	1880	500	3880	10	1	18748658	1174	-10.31	2.21	12	0.03	-607.00	2831.00	12350	20230703	-49.31	5770	20231030	8.49	12350	-49.31	20230703	5770	8.49	20231030	12350	-49.31	20230703	5770	8.49	20231030	0.34	N	256940	500	93 억	365019	N	N	32	N	N
46	20231123	121047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	0	3	0.00	33773560	5379	21.99	6260	6310	6240	8150	4390	6270	6278.78	1.95	533	6463	6366	6293	6196	6123	6330	6160	94	1880	500	3880	10	1	18748658	1176	-10.33	2.21	12	0.03	-607.00	2831.00	12350	20230703	-49.23	5770	20231030	8.67	12350	-49.23	20230703	5770	8.67	20231030	12350	-49.23	20230703	5770	8.67	20231030	0.34	N	256940	500	93 억	365019	N	N	32	N	N
47	20231123	111115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	0	3	0.00	31800280	5065	20.71	6260	6310	6240	8150	4390	6270	6278.44	1.95	533	6463	6366	6293	6196	6123	6330	6160	94	1880	500	3880	10	1	18748658	1176	-10.33	2.21	12	0.03	-607.00	2831.00	12350	20230703	-49.23	5770	20231030	8.67	12350	-49.23	20230703	5770	8.67	20231030	12350	-49.23	20230703	5770	8.67	20231030	0.34	N	256940	500	93 억	365019	N	N	32	N	N
48	20231123	101050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	10	2	0.16	19726100	3144	12.85	6260	6300	6240	8150	4390	6270	6274.20	1.95	14	6463	6366	6293	6196	6123	6330	6160	94	1880	500	3880	10	1	18748658	1177	-10.35	2.22	12	0.02	-607.00	2831.00	12350	20230703	-49.15	5770	20231030	8.84	12350	-49.15	20230703	5770	8.84	20231030	12350	-49.15	20230703	5770	8.84	20231030	0.34	N	256940	500	93 억	365019	N	N	32	N	N
49	20231123	091048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6250	-20	5	-0.32	3326630	532	2.18	6260	6260	6240	8150	4390	6270	6253.06	1.95	12	6463	6366	6293	6196	6123	6330	6160	94	1880	500	3880	10	1	18748658	1172	-10.30	2.21	12	0.00	-607.00	2831.00	12350	20230703	-49.39	5770	20231030	8.32	12350	-49.39	20230703	5770	8.32	20231030	12350	-49.39	20230703	5770	8.32	20231030	0.34	N	256940	500	93 억	365019	N	N	32	N	N
50	20231122	161007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	-130	5	-2.03	153432060	24457	89.92	6390	6390	6220	8320	4480	6400	6273.54	1.95	-1494	6560	6480	6350	6270	6140	6520	6310	94	1920	500	3960	10	1	18748658	1176	-10.33	2.21	12	0.13	-607.00	2831.00	12350	20230703	-49.23	5770	20231030	8.67	12350	-49.23	20230703	5770	8.67	20231030	12350	-49.23	20230703	5770	8.67	20231030	0.34	N	256940	500	93 억	365930	N	N	32	N	N
51	20231122	151027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6290	-110	5	-1.72	149447640	23822	87.58	6390	6390	6220	8320	4480	6400	6273.51	1.95	-1319	6560	6480	6350	6270	6140	6520	6310	94	1920	500	3960	10	1	18748658	1179	-10.36	2.22	12	0.13	-607.00	2831.00	12350	20230703	-49.07	5770	20231030	9.01	12350	-49.07	20230703	5770	9.01	20231030	12350	-49.07	20230703	5770	9.01	20231030	0.34	N	256940	500	93 억	365930	N	N	14	N	N
52	20231122	141019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	-100	5	-1.56	130891530	20867	76.72	6390	6390	6220	8320	4480	6400	6272.66	1.95	-1315	6560	6480	6350	6270	6140	6520	6310	94	1920	500	3960	10	1	18748658	1181	-10.38	2.23	12	0.11	-607.00	2831.00	12350	20230703	-48.99	5770	20231030	9.19	12350	-48.99	20230703	5770	9.19	20231030	12350	-48.99	20230703	5770	9.19	20231030	0.34	N	256940	500	93 억	365930	N	N	14	N	N
53	20231122	131055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	-60	5	-0.94	119974910	19134	70.35	6390	6390	6220	8320	4480	6400	6270.25	1.95	-1292	6560	6480	6350	6270	6140	6520	6310	94	1920	500	3960	10	1	18748658	1189	-10.44	2.24	12	0.10	-607.00	2831.00	12350	20230703	-48.66	5770	20231030	9.88	12350	-48.66	20230703	5770	9.88	20231030	12350	-48.66	20230703	5770	9.88	20231030	0.34	N	256940	500	93 억	365930	N	N	14	N	N
54	20231122	121100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6250	-150	5	-2.34	103152090	16465	60.54	6390	6390	6220	8320	4480	6400	6264.93	1.95	-975	6560	6480	6350	6270	6140	6520	6310	94	1920	500	3960	10	1	18748658	1172	-10.30	2.21	12	0.09	-607.00	2831.00	12350	20230703	-49.39	5770	20231030	8.32	12350	-49.39	20230703	5770	8.32	20231030	12350	-49.39	20230703	5770	8.32	20231030	0.34	N	256940	500	93 억	365930	N	N	14	N	N
55	20231122	111147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	-130	5	-2.03	94679650	15115	55.57	6390	6390	6220	8320	4480	6400	6263.95	1.95	-317	6560	6480	6350	6270	6140	6520	6310	94	1920	500	3960	10	1	18748658	1176	-10.33	2.21	12	0.08	-607.00	2831.00	12350	20230703	-49.23	5770	20231030	8.67	12350	-49.23	20230703	5770	8.67	20231030	12350	-49.23	20230703	5770	8.67	20231030	0.34	N	256940	500	93 억	365930	N	N	14	N	N
56	20231122	101110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6290	-110	5	-1.72	16809630	2663	9.79	6390	6390	6280	8320	4480	6400	6312.29	1.95	-1082	6560	6480	6350	6270	6140	6520	6310	94	1920	500	3960	10	1	18748658	1179	-10.36	2.22	12	0.01	-607.00	2831.00	12350	20230703	-49.07	5770	20231030	9.01	12350	-49.07	20230703	5770	9.01	20231030	12350	-49.07	20230703	5770	9.01	20231030	0.34	N	256940	500	93 억	365930	N	N	14	N	N
57	20231122	091017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-70	5	-1.09	4143360	654	2.40	6390	6390	6300	8320	4480	6400	6335.41	1.95	-413	6560	6480	6350	6270	6140	6520	6310	94	1920	500	3960	10	1	18748658	1187	-10.43	2.24	12	0.00	-607.00	2831.00	12350	20230703	-48.74	5770	20231030	9.71	12350	-48.74	20230703	5770	9.71	20231030	12350	-48.74	20230703	5770	9.71	20231030	0.34	N	256940	500	93 억	365930	N	N	14	N	N
58	20231121	161021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	90	2	1.43	172200850	27199	115.33	6310	6430	6220	8200	4420	6310	6331.15	1.92	5472	6510	6410	6270	6170	6030	6460	6220	94	1890	500	3910	10	1	18748658	1200	-10.54	2.26	12	0.15	-607.00	2831.00	12350	20230703	-48.18	5770	20231030	10.92	12350	-48.18	20230703	5770	10.92	20231030	12350	-48.18	20230703	5770	10.92	20231030	0.34	N	256940	500	93 억	360461	N	N	14	N	N
59	20231121	151025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	80	2	1.27	167877530	26522	112.46	6310	6430	6220	8200	4420	6310	6329.75	1.92	5760	6510	6410	6270	6170	6030	6460	6220	94	1890	500	3910	10	1	18748658	1198	-10.53	2.26	12	0.14	-607.00	2831.00	12350	20230703	-48.26	5770	20231030	10.75	12350	-48.26	20230703	5770	10.75	20231030	12350	-48.26	20230703	5770	10.75	20231030	0.34	N	256940	500	93 억	360461	N	N	2	N	N
60	20231121	141009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	70	2	1.11	160879740	25429	107.83	6310	6430	6220	8200	4420	6310	6326.62	1.92	5544	6510	6410	6270	6170	6030	6460	6220	94	1890	500	3910	10	1	18748658	1196	-10.51	2.25	12	0.14	-607.00	2831.00	12350	20230703	-48.34	5770	20231030	10.57	12350	-48.34	20230703	5770	10.57	20231030	12350	-48.34	20230703	5770	10.57	20231030	0.34	N	256940	500	93 억	360461	N	N	2	N	N
61	20231121	131000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6420	110	2	1.74	129816140	20573	87.24	6310	6430	6220	8200	4420	6310	6310.02	1.92	4270	6510	6410	6270	6170	6030	6460	6220	94	1890	500	3910	10	1	18748658	1204	-10.58	2.27	12	0.11	-607.00	2831.00	12350	20230703	-48.02	5770	20231030	11.27	12350	-48.02	20230703	5770	11.27	20231030	12350	-48.02	20230703	5770	11.27	20231030	0.34	N	256940	500	93 억	360461	N	N	2	N	N
62	20231121	121002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	80	2	1.27	121532330	19281	81.76	6310	6430	6220	8200	4420	6310	6303.22	1.92	3638	6510	6410	6270	6170	6030	6460	6220	94	1890	500	3910	10	1	18748658	1198	-10.53	2.26	12	0.10	-607.00	2831.00	12350	20230703	-48.26	5770	20231030	10.75	12350	-48.26	20230703	5770	10.75	20231030	12350	-48.26	20230703	5770	10.75	20231030	0.34	N	256940	500	93 억	360461	N	N	2	N	N
63	20231121	110956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	90	2	1.43	105583750	16789	71.19	6310	6400	6220	8200	4420	6310	6288.86	1.92	3417	6510	6410	6270	6170	6030	6460	6220	94	1890	500	3910	10	1	18748658	1200	-10.54	2.26	12	0.09	-607.00	2831.00	12350	20230703	-48.18	5770	20231030	10.92	12350	-48.18	20230703	5770	10.92	20231030	12350	-48.18	20230703	5770	10.92	20231030	0.34	N	256940	500	93 억	360461	N	N	2	N	N
64	20231121	100932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	0	3	0.00	84853190	13535	57.39	6310	6330	6220	8200	4420	6310	6269.17	1.92	1385	6510	6410	6270	6170	6030	6460	6220	94	1890	500	3910	10	1	18748658	1183	-10.40	2.23	12	0.07	-607.00	2831.00	12350	20230703	-48.91	5770	20231030	9.36	12350	-48.91	20230703	5770	9.36	20231030	12350	-48.91	20230703	5770	9.36	20231030	0.34	N	256940	500	93 억	360461	N	N	2	N	N
65	20231121	090948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	10	2	0.16	2263520	358	1.52	6310	6330	6310	8200	4420	6310	6322.68	1.92	313	6510	6410	6270	6170	6030	6460	6220	94	1890	500	3910	10	1	18748658	1185	-10.41	2.23	12	0.00	-607.00	2831.00	12350	20230703	-48.83	5770	20231030	9.53	12350	-48.83	20230703	5770	9.53	20231030	12350	-48.83	20230703	5770	9.53	20231030	0.34	N	256940	500	93 억	360461	N	N	2	N	N
66	20231120	160953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	70	2	1.12	146907070	23381	77.11	6240	6370	6130	8110	4370	6240	6283.18	1.85	13008	6426	6332	6216	6122	6006	6275	6065	94	1870	500	3860	10	1	18748658	1183	-10.40	2.23	12	0.12	-607.00	2831.00	12350	20230703	-48.91	5770	20231030	9.36	12350	-48.91	20230703	5770	9.36	20231030	12350	-48.91	20230703	5770	9.36	20231030	0.37	N	256940	500	93 억	347469	N	N	2	N	N
67	20231120	151002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	60	2	0.96	144128370	22939	75.66	6240	6370	6130	8110	4370	6240	6283.11	1.85	13034	6426	6332	6216	6122	6006	6275	6065	94	1870	500	3860	10	1	18748658	1181	-10.38	2.23	12	0.12	-607.00	2831.00	12350	20230703	-48.99	5770	20231030	9.19	12350	-48.99	20230703	5770	9.19	20231030	12350	-48.99	20230703	5770	9.19	20231030	0.37	N	256940	500	93 억	347469	N	N	96	N	N
68	20231120	141002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	70	2	1.12	133840060	21303	70.26	6240	6370	6130	8110	4370	6240	6282.69	1.85	12465	6426	6332	6216	6122	6006	6275	6065	94	1870	500	3860	10	1	18748658	1183	-10.40	2.23	12	0.11	-607.00	2831.00	12350	20230703	-48.91	5770	20231030	9.36	12350	-48.91	20230703	5770	9.36	20231030	12350	-48.91	20230703	5770	9.36	20231030	0.37	N	256940	500	93 억	347469	N	N	96	N	N
69	20231120	130955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	130	2	2.08	124920690	19895	65.62	6240	6370	6130	8110	4370	6240	6279.00	1.85	11642	6426	6332	6216	6122	6006	6275	6065	94	1870	500	3860	10	1	18748658	1194	-10.49	2.25	12	0.11	-607.00	2831.00	12350	20230703	-48.42	5770	20231030	10.40	12350	-48.42	20230703	5770	10.40	20231030	12350	-48.42	20230703	5770	10.40	20231030	0.37	N	256940	500	93 억	347469	N	N	96	N	N
70	20231120	120959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	90	2	1.44	101451130	16191	53.40	6240	6340	6130	8110	4370	6240	6265.90	1.85	11154	6426	6332	6216	6122	6006	6275	6065	94	1870	500	3860	10	1	18748658	1187	-10.43	2.24	12	0.09	-607.00	2831.00	12350	20230703	-48.74	5770	20231030	9.71	12350	-48.74	20230703	5770	9.71	20231030	12350	-48.74	20230703	5770	9.71	20231030	0.37	N	256940	500	93 억	347469	N	N	96	N	N
71	20231120	110954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	80	2	1.28	90379600	14439	47.62	6240	6320	6130	8110	4370	6240	6259.41	1.85	10054	6426	6332	6216	6122	6006	6275	6065	94	1870	500	3860	10	1	18748658	1185	-10.41	2.23	12	0.08	-607.00	2831.00	12350	20230703	-48.83	5770	20231030	9.53	12350	-48.83	20230703	5770	9.53	20231030	12350	-48.83	20230703	5770	9.53	20231030	0.37	N	256940	500	93 억	347469	N	N	96	N	N
72	20231120	100951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	30	2	0.48	41826500	6714	22.14	6240	6290	6130	8110	4370	6240	6229.74	1.85	3208	6426	6332	6216	6122	6006	6275	6065	94	1870	500	3860	10	1	18748658	1176	-10.33	2.21	12	0.04	-607.00	2831.00	12350	20230703	-49.23	5770	20231030	8.67	12350	-49.23	20230703	5770	8.67	20231030	12350	-49.23	20230703	5770	8.67	20231030	0.37	N	256940	500	93 억	347469	N	N	96	N	N
73	20231120	091002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6170	-70	5	-1.12	10761400	1746	5.76	6240	6290	6130	8110	4370	6240	6163.46	1.85	-34	6426	6332	6216	6122	6006	6275	6065	94	1870	500	3860	10	1	18748658	1157	-10.16	2.18	12	0.01	-607.00	2831.00	12350	20230703	-50.04	5770	20231030	6.93	12350	-50.04	20230703	5770	6.93	20231030	12350	-50.04	20230703	5770	6.93	20231030	0.37	N	256940	500	93 억	347469	N	N	96	N	N
74	20231117	161021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	-80	5	-1.27	187274240	30318	135.76	6310	6310	6100	8210	4430	6320	6177.00	1.93	-13839	6486	6402	6356	6272	6226	6380	6250	94	1890	500	3910	10	1	18748658	1170	-10.28	2.20	12	0.16	-607.00	2831.00	12350	20230703	-49.47	5770	20231030	8.15	12350	-49.47	20230703	5770	8.15	20231030	12350	-49.47	20230703	5770	8.15	20231030	0.39	N	256940	500	93 억	361424	N	N	96	N	N
75	20231117	151029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6140	-180	5	-2.85	150379110	24302	108.82	6310	6310	6140	8210	4430	6320	6187.93	1.93	-11692	6486	6402	6356	6272	6226	6380	6250	94	1890	500	3910	10	1	18748658	1151	-10.12	2.17	12	0.13	-607.00	2831.00	12350	20230703	-50.28	5770	20231030	6.41	12350	-50.28	20230703	5770	6.41	20231030	12350	-50.28	20230703	5770	6.41	20231030	0.39	N	256940	500	93 억	361424	N	N	962	N	N
76	20231117	141022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6200	-120	5	-1.90	133246140	21517	96.35	6310	6310	6140	8210	4430	6320	6192.60	1.93	-10615	6486	6402	6356	6272	6226	6380	6250	94	1890	500	3910	10	1	18748658	1162	-10.21	2.19	12	0.11	-607.00	2831.00	12350	20230703	-49.80	5770	20231030	7.45	12350	-49.80	20230703	5770	7.45	20231030	12350	-49.80	20230703	5770	7.45	20231030	0.39	N	256940	500	93 억	361424	N	N	962	N	N
77	20231117	131020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6180	-140	5	-2.22	113531220	18325	82.06	6310	6310	6140	8210	4430	6320	6195.43	1.93	-9937	6486	6402	6356	6272	6226	6380	6250	94	1890	500	3910	10	1	18748658	1159	-10.18	2.18	12	0.10	-607.00	2831.00	12350	20230703	-49.96	5770	20231030	7.11	12350	-49.96	20230703	5770	7.11	20231030	12350	-49.96	20230703	5770	7.11	20231030	0.39	N	256940	500	93 억	361424	N	N	962	N	N
78	20231117	121022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6170	-150	5	-2.37	97588060	15733	70.45	6310	6310	6140	8210	4430	6320	6202.76	1.93	-8269	6486	6402	6356	6272	6226	6380	6250	94	1890	500	3910	10	1	18748658	1157	-10.16	2.18	12	0.08	-607.00	2831.00	12350	20230703	-50.04	5770	20231030	6.93	12350	-50.04	20230703	5770	6.93	20231030	12350	-50.04	20230703	5770	6.93	20231030	0.39	N	256940	500	93 억	361424	N	N	962	N	N
79	20231117	111027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6150	-170	5	-2.69	85893370	13834	61.95	6310	6310	6140	8210	4430	6320	6208.86	1.93	-6983	6486	6402	6356	6272	6226	6380	6250	94	1890	500	3910	10	1	18748658	1153	-10.13	2.17	12	0.07	-607.00	2831.00	12350	20230703	-50.20	5770	20231030	6.59	12350	-50.20	20230703	5770	6.59	20231030	12350	-50.20	20230703	5770	6.59	20231030	0.39	N	256940	500	93 억	361424	N	N	962	N	N
80	20231117	101025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6170	-150	5	-2.37	53581700	8593	38.48	6310	6310	6160	8210	4430	6320	6235.51	1.93	-5233	6486	6402	6356	6272	6226	6380	6250	94	1890	500	3910	10	1	18748658	1157	-10.16	2.18	12	0.05	-607.00	2831.00	12350	20230703	-50.04	5770	20231030	6.93	12350	-50.04	20230703	5770	6.93	20231030	12350	-50.04	20230703	5770	6.93	20231030	0.39	N	256940	500	93 억	361424	N	N	962	N	N
81	20231117	091025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	-40	5	-0.63	4350210	690	3.09	6310	6310	6280	8210	4430	6320	6304.65	1.93	-144	6486	6402	6356	6272	6226	6380	6250	94	1890	500	3910	10	1	18748658	1177	-10.35	2.22	12	0.00	-607.00	2831.00	12350	20230703	-49.15	5770	20231030	8.84	12350	-49.15	20230703	5770	8.84	20231030	12350	-49.15	20230703	5770	8.84	20231030	0.39	N	256940	500	93 억	361424	N	N	962	N	N
82	20231116	161022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-80	5	-1.25	133325160	21005	39.80	6400	6440	6310	8330	4490	6410	6347.31	1.94	-3234	6576	6492	6346	6262	6116	6535	6305	94	1920	500	3970	10	1	18748658	1187	-10.43	2.24	12	0.11	-607.00	2831.00	12350	20230703	-48.74	5770	20231030	9.71	12350	-48.74	20230703	5770	9.71	20231030	12350	-48.74	20230703	5770	9.71	20231030	0.39	N	256940	500	93 억	364601	N	N	51	N	N
83	20231116	151016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	-50	5	-0.78	83460220	13141	24.90	6400	6440	6310	8330	4490	6410	6351.13	1.94	-3486	6576	6492	6346	6262	6116	6535	6305	94	1920	500	3970	10	1	18748658	1192	-10.48	2.25	12	0.07	-607.00	2831.00	12350	20230703	-48.50	5770	20231030	10.23	12350	-48.50	20230703	5770	10.23	20231030	12350	-48.50	20230703	5770	10.23	20231030	0.39	N	256940	500	93 억	364601	N	N	51	N	N
84	20231116	140953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	-60	5	-0.94	73905510	11638	22.05	6400	6440	6310	8330	4490	6410	6350.36	1.94	-2970	6576	6492	6346	6262	6116	6535	6305	94	1920	500	3970	10	1	18748658	1191	-10.46	2.24	12	0.06	-607.00	2831.00	12350	20230703	-48.58	5770	20231030	10.05	12350	-48.58	20230703	5770	10.05	20231030	12350	-48.58	20230703	5770	10.05	20231030	0.39	N	256940	500	93 억	364601	N	N	51	N	N
85	20231116	131017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-80	5	-1.25	67730260	10663	20.20	6400	6440	6310	8330	4490	6410	6351.90	1.94	-2999	6576	6492	6346	6262	6116	6535	6305	94	1920	500	3970	10	1	18748658	1187	-10.43	2.24	12	0.06	-607.00	2831.00	12350	20230703	-48.74	5770	20231030	9.71	12350	-48.74	20230703	5770	9.71	20231030	12350	-48.74	20230703	5770	9.71	20231030	0.39	N	256940	500	93 억	364601	N	N	51	N	N
86	20231116	121018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	-10	5	-0.16	59335770	9342	17.70	6400	6440	6310	8330	4490	6410	6351.51	1.94	-2621	6576	6492	6346	6262	6116	6535	6305	94	1920	500	3970	10	1	18748658	1200	-10.54	2.26	12	0.05	-607.00	2831.00	12350	20230703	-48.18	5770	20231030	10.92	12350	-48.18	20230703	5770	10.92	20231030	12350	-48.18	20230703	5770	10.92	20231030	0.39	N	256940	500	93 억	364601	N	N	51	N	N
87	20231116	111016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	-70	5	-1.09	55043480	8669	16.43	6400	6440	6310	8330	4490	6410	6349.46	1.94	-2480	6576	6492	6346	6262	6116	6535	6305	94	1920	500	3970	10	1	18748658	1189	-10.44	2.24	12	0.05	-607.00	2831.00	12350	20230703	-48.66	5770	20231030	9.88	12350	-48.66	20230703	5770	9.88	20231030	12350	-48.66	20230703	5770	9.88	20231030	0.39	N	256940	500	93 억	364601	N	N	51	N	N
88	20231116	101016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	-60	5	-0.94	15765980	2490	4.72	6400	6400	6310	8330	4490	6410	6331.72	1.94	-353	6576	6492	6346	6262	6116	6535	6305	94	1920	500	3970	10	1	18748658	1191	-10.46	2.24	12	0.01	-607.00	2831.00	12350	20230703	-48.58	5770	20231030	10.05	12350	-48.58	20230703	5770	10.05	20231030	12350	-48.58	20230703	5770	10.05	20231030	0.39	N	256940	500	93 억	364601	N	N	51	N	N
89	20231116	091022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6410	0	3	0.00	0	0	0.00	0	0	0	8330	4490	6410	0.00	1.94	0	6576	6492	6346	6262	6116	6535	6305	94	1920	500	3970	10	1	18748658	1202	-10.56	2.26	12	0.00	-607.00	2831.00	12350	20230703	-48.10	5770	20231030	11.09	12350	-48.10	20230703	5770	11.09	20231030	12350	-48.10	20230703	5770	11.09	20231030	0.39	N	256940	500	93 억	364601	N	N	51	N	N
90	20231115	160907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6410	220	2	3.55	334343900	52565	153.78	6200	6430	6200	8040	4340	6190	6360.53	1.79	28024	6336	6262	6216	6142	6096	6240	6120	94	1850	500	3830	10	1	18748658	1202	-10.56	2.26	12	0.28	-607.00	2831.00	12350	20230703	-48.10	5190	20221111	23.51	12350	-48.10	20230703	5770	11.09	20231030	12350	-48.10	20230703	5770	11.09	20231030	0.39	N	256940	500	93 억	336430	N	N	51	N	N
91	20231115	151034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6410	220	2	3.55	298082990	46910	137.24	6200	6410	6200	8040	4340	6190	6354.36	1.79	25716	6336	6262	6216	6142	6096	6240	6120	94	1850	500	3830	10	1	18748658	1202	-10.56	2.26	12	0.25	-607.00	2831.00	12350	20230703	-48.10	5190	20221111	23.51	12350	-48.10	20230703	5770	11.09	20231030	12350	-48.10	20230703	5770	11.09	20231030	0.39	N	256940	500	93 억	336430	N	N	674	N	N
92	20231115	141031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	190	2	3.07	240769100	37955	111.04	6200	6410	6200	8040	4340	6190	6343.54	1.79	21258	6336	6262	6216	6142	6096	6240	6120	94	1850	500	3830	10	1	18748658	1196	-10.51	2.25	12	0.20	-607.00	2831.00	12350	20230703	-48.34	5190	20221111	22.93	12350	-48.34	20230703	5770	10.57	20231030	12350	-48.34	20230703	5770	10.57	20231030	0.39	N	256940	500	93 억	336430	N	N	674	N	N
93	20231115	131032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	130	2	2.10	210457290	33180	97.07	6200	6410	6200	8040	4340	6190	6342.90	1.79	18963	6336	6262	6216	6142	6096	6240	6120	94	1850	500	3830	10	1	18748658	1185	-10.41	2.23	12	0.18	-607.00	2831.00	12350	20230703	-48.83	5190	20221111	21.77	12350	-48.83	20230703	5770	9.53	20231030	12350	-48.83	20230703	5770	9.53	20231030	0.39	N	256940	500	93 억	336430	N	N	674	N	N
94	20231115	121034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	130	2	2.10	171700840	27068	79.19	6200	6410	6200	8040	4340	6190	6343.31	1.79	15225	6336	6262	6216	6142	6096	6240	6120	94	1850	500	3830	10	1	18748658	1185	-10.41	2.23	12	0.14	-607.00	2831.00	12350	20230703	-48.83	5190	20221111	21.77	12350	-48.83	20230703	5770	9.53	20231030	12350	-48.83	20230703	5770	9.53	20231030	0.39	N	256940	500	93 억	336430	N	N	674	N	N
95	20231115	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	160	2	2.58	164504870	25936	75.88	6200	6410	6200	8040	4340	6190	6342.72	1.79	15100	6336	6262	6216	6142	6096	6240	6120	94	1850	500	3830	10	1	18748658	1191	-10.46	2.24	12	0.14	-607.00	2831.00	12350	20230703	-48.58	5190	20221111	22.35	12350	-48.58	20230703	5770	10.05	20231030	12350	-48.58	20230703	5770	10.05	20231030	0.39	N	256940	500	93 억	336430	N	N	674	N	N
96	20231115	101037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	90	2	1.45	130294110	20532	60.07	6200	6410	6200	8040	4340	6190	6345.90	1.79	12594	6336	6262	6216	6142	6096	6240	6120	94	1850	500	3830	10	1	18748658	1177	-10.35	2.22	12	0.11	-607.00	2831.00	12350	20230703	-49.15	5190	20221111	21.00	12350	-49.15	20230703	5770	8.84	20231030	12350	-49.15	20230703	5770	8.84	20231030	0.39	N	256940	500	93 억	336430	N	N	674	N	N
97	20231115	091027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	200	2	3.23	50635990	7988	23.37	6200	6390	6200	8040	4340	6190	6339.01	1.79	5777	6336	6262	6216	6142	6096	6240	6120	94	1850	500	3830	10	1	18748658	1198	-10.53	2.26	12	0.04	-607.00	2831.00	12350	20230703	-48.26	5190	20221111	23.12	12350	-48.26	20230703	5770	10.75	20231030	12350	-48.26	20230703	5770	10.75	20231030	0.39	N	256940	500	93 억	336430	N	N	674	N	N
98	20231114	161011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6190	-50	5	-0.80	207576660	33452	91.56	6200	6290	6170	8110	4370	6240	6205.32	1.78	2126	6626	6432	6306	6112	5986	6370	6050	94	1870	500	3860	10	1	18748658	1161	-10.20	2.19	12	0.18	-607.00	2831.00	12350	20230703	-49.88	5130	20221110	20.66	12350	-49.88	20230703	5770	7.28	20231030	12350	-49.88	20230703	5770	7.28	20231030	0.38	N	256940	500	93 억	334385	N	N	674	N	N
99	20231114	151018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6230	-10	5	-0.16	173207240	27904	76.37	6200	6290	6170	8110	4370	6240	6207.25	1.78	1956	6626	6432	6306	6112	5986	6370	6050	94	1870	500	3860	10	1	18748658	1168	-10.26	2.20	12	0.15	-607.00	2831.00	12350	20230703	-49.55	5130	20221110	21.44	12350	-49.55	20230703	5770	7.97	20231030	12350	-49.55	20230703	5770	7.97	20231030	0.38	N	256940	500	93 억	334385	N	N	0	N	N
100	20231114	141015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6250	10	2	0.16	130842470	21083	57.70	6200	6290	6170	8110	4370	6240	6206.07	1.78	1184	6626	6432	6306	6112	5986	6370	6050	94	1870	500	3860	10	1	18748658	1172	-10.30	2.21	12	0.11	-607.00	2831.00	12350	20230703	-49.39	5130	20221110	21.83	12350	-49.39	20230703	5770	8.32	20231030	12350	-49.39	20230703	5770	8.32	20231030	0.38	N	256940	500	93 억	334385	N	N	0	N	N
101	20231114	131015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6250	10	2	0.16	121422050	19573	53.57	6200	6290	6170	8110	4370	6240	6203.55	1.78	1823	6626	6432	6306	6112	5986	6370	6050	94	1870	500	3860	10	1	18748658	1172	-10.30	2.21	12	0.10	-607.00	2831.00	12350	20230703	-49.39	5130	20221110	21.83	12350	-49.39	20230703	5770	8.32	20231030	12350	-49.39	20230703	5770	8.32	20231030	0.38	N	256940	500	93 억	334385	N	N	0	N	N
102	20231114	121018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6220	-20	5	-0.32	111299720	17954	49.14	6200	6290	6170	8110	4370	6240	6199.16	1.78	2026	6626	6432	6306	6112	5986	6370	6050	94	1870	500	3860	10	1	18748658	1166	-10.25	2.20	12	0.10	-607.00	2831.00	12350	20230703	-49.64	5130	20221110	21.25	12350	-49.64	20230703	5770	7.80	20231030	12350	-49.64	20230703	5770	7.80	20231030	0.38	N	256940	500	93 억	334385	N	N	0	N	N
103	20231114	111029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	0	3	0.00	86104600	13879	37.99	6200	6290	6170	8110	4370	6240	6203.95	1.78	410	6626	6432	6306	6112	5986	6370	6050	94	1870	500	3860	10	1	18748658	1170	-10.28	2.20	12	0.07	-607.00	2831.00	12350	20230703	-49.47	5130	20221110	21.64	12350	-49.47	20230703	5770	8.15	20231030	12350	-49.47	20230703	5770	8.15	20231030	0.38	N	256940	500	93 억	334385	N	N	0	N	N
104	20231114	101018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6200	-40	5	-0.64	31378630	5040	13.79	6200	6290	6200	8110	4370	6240	6225.92	1.78	515	6626	6432	6306	6112	5986	6370	6050	94	1870	500	3860	10	1	18748658	1162	-10.21	2.19	12	0.03	-607.00	2831.00	12350	20230703	-49.80	5130	20221110	20.86	12350	-49.80	20230703	5770	7.45	20231030	12350	-49.80	20230703	5770	7.45	20231030	0.38	N	256940	500	93 억	334385	N	N	0	N	N
105	20231114	091008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	40	2	0.64	2665900	427	1.17	6200	6280	6200	8110	4370	6240	6243.33	1.78	-46	6626	6432	6306	6112	5986	6370	6050	94	1870	500	3860	10	1	18748658	1177	-10.35	2.22	12	0.00	-607.00	2831.00	12350	20230703	-49.15	5130	20221110	22.42	12350	-49.15	20230703	5770	8.84	20231030	12350	-49.15	20230703	5770	8.84	20231030	0.38	N	256940	500	93 억	334385	N	N	0	N	N
106	20231113	160959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	-110	5	-1.73	228567210	36442	16.81	6430	6500	6180	8250	4450	6350	6272.08	1.81	-5750	6523	6436	6293	6206	6063	6480	6250	94	1900	500	3930	10	1	18748658	1170	-10.28	2.20	12	0.19	-607.00	2831.00	12350	20230703	-49.47	5130	20221110	21.64	12350	-49.47	20230703	5770	8.15	20231030	12350	-49.47	20230703	5770	8.15	20231030	0.39	N	256940	500	93 억	339964	N	N	0	N	N
107	20231113	150955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6190	-160	5	-2.52	223318190	35598	16.42	6430	6500	6180	8250	4450	6350	6273.34	1.81	-5672	6523	6436	6293	6206	6063	6480	6250	94	1900	500	3930	10	1	18748658	1161	-10.20	2.19	12	0.19	-607.00	2831.00	12350	20230703	-49.88	5130	20221110	20.66	12350	-49.88	20230703	5770	7.28	20231030	12350	-49.88	20230703	5770	7.28	20231030	0.39	N	256940	500	93 억	339964	N	N	0	N	N
108	20231113	140955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	-110	5	-1.73	152244110	24129	11.13	6430	6500	6190	8250	4450	6350	6309.59	1.81	-7458	6523	6436	6293	6206	6063	6480	6250	94	1900	500	3930	10	1	18748658	1170	-10.28	2.20	12	0.13	-607.00	2831.00	12350	20230703	-49.47	5130	20221110	21.64	12350	-49.47	20230703	5770	8.15	20231030	12350	-49.47	20230703	5770	8.15	20231030	0.39	N	256940	500	93 억	339964	N	N	0	N	N
109	20231113	130953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6290	-60	5	-0.94	134061500	21224	9.79	6430	6500	6190	8250	4450	6350	6316.50	1.81	-5261	6523	6436	6293	6206	6063	6480	6250	94	1900	500	3930	10	1	18748658	1179	-10.36	2.22	12	0.11	-607.00	2831.00	12350	20230703	-49.07	5130	20221110	22.61	12350	-49.07	20230703	5770	9.01	20231030	12350	-49.07	20230703	5770	9.01	20231030	0.39	N	256940	500	93 억	339964	N	N	0	N	N
110	20231113	120956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	0	3	0.00	119870290	18971	8.75	6430	6500	6190	8250	4450	6350	6318.61	1.81	-3132	6523	6436	6293	6206	6063	6480	6250	94	1900	500	3930	10	1	18748658	1191	-10.46	2.24	12	0.10	-607.00	2831.00	12350	20230703	-48.58	5130	20221110	23.78	12350	-48.58	20230703	5770	10.05	20231030	12350	-48.58	20230703	5770	10.05	20231030	0.39	N	256940	500	93 억	339964	N	N	0	N	N
111	20231113	110952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	-10	5	-0.16	105564580	16712	7.71	6430	6500	6190	8250	4450	6350	6316.69	1.81	-2429	6523	6436	6293	6206	6063	6480	6250	94	1900	500	3930	10	1	18748658	1189	-10.44	2.24	12	0.09	-607.00	2831.00	12350	20230703	-48.66	5130	20221110	23.59	12350	-48.66	20230703	5770	9.88	20231030	12350	-48.66	20230703	5770	9.88	20231030	0.39	N	256940	500	93 억	339964	N	N	0	N	N
112	20231113	100949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	-50	5	-0.79	89389040	14157	6.53	6430	6500	6190	8250	4450	6350	6314.12	1.81	-1943	6523	6436	6293	6206	6063	6480	6250	94	1900	500	3930	10	1	18748658	1181	-10.38	2.23	12	0.08	-607.00	2831.00	12350	20230703	-48.99	5130	20221110	22.81	12350	-48.99	20230703	5770	9.19	20231030	12350	-48.99	20230703	5770	9.19	20231030	0.39	N	256940	500	93 억	339964	N	N	0	N	N
113	20231113	090958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	30	2	0.47	14791330	2300	1.06	6430	6500	6380	8250	4450	6350	6431.01	1.81	-731	6523	6436	6293	6206	6063	6480	6250	94	1900	500	3930	10	1	18748658	1196	-10.51	2.25	12	0.01	-607.00	2831.00	12350	20230703	-48.34	5130	20221110	24.37	12350	-48.34	20230703	5770	10.57	20231030	12350	-48.34	20230703	5770	10.57	20231030	0.39	N	256940	500	93 억	339964	N	N	0	N	N
114	20231110	161009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	30	2	0.47	222437010	35561	83.30	6320	6380	6150	8210	4430	6320	6255.08	0.90	-10072	6533	6426	6323	6216	6113	6480	6270	94	1890	500	3910	10	1	18748658	1191	-10.46	2.24	12	0.19	-607.00	2831.00	12350	20230703	-48.58	5090	20221108	24.75	12350	-48.58	20230703	5770	10.05	20231030	12350	-48.58	20230703	5130	23.78	20221110	0.46	N	256940	500	93 억	168892	N	N	69	N	N
115	20231110	151014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	0	3	0.00	213251750	34108	79.90	6320	6380	6150	8210	4430	6320	6252.25	0.90	-10018	6533	6426	6323	6216	6113	6480	6270	94	1890	500	3910	10	1	18748658	1185	-10.41	2.23	12	0.18	-607.00	2831.00	12350	20230703	-48.83	5090	20221108	24.17	12350	-48.83	20230703	5770	9.53	20231030	12350	-48.83	20230703	5130	23.20	20221110	0.46	N	256940	500	93 억	168892	N	N	69	N	N
116	20231110	141000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	-20	5	-0.32	188832590	30233	70.82	6320	6380	6150	8210	4430	6320	6245.91	0.90	-9705	6533	6426	6323	6216	6113	6480	6270	94	1890	500	3910	10	1	18748658	1181	-10.38	2.23	12	0.16	-607.00	2831.00	12350	20230703	-48.99	5090	20221108	23.77	12350	-48.99	20230703	5770	9.19	20231030	12350	-48.99	20230703	5130	22.81	20221110	0.46	N	256940	500	93 억	168892	N	N	69	N	N
117	20231110	131002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6290	-30	5	-0.47	181372920	29045	68.04	6320	6380	6150	8210	4430	6320	6244.55	0.90	-9377	6533	6426	6323	6216	6113	6480	6270	94	1890	500	3910	10	1	18748658	1179	-10.36	2.22	12	0.15	-607.00	2831.00	12350	20230703	-49.07	5090	20221108	23.58	12350	-49.07	20230703	5770	9.01	20231030	12350	-49.07	20230703	5130	22.61	20221110	0.46	N	256940	500	93 억	168892	N	N	69	N	N
118	20231110	121008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	-20	5	-0.32	172402390	27617	64.69	6320	6380	6150	8210	4430	6320	6242.62	0.90	-9066	6533	6426	6323	6216	6113	6480	6270	94	1890	500	3910	10	1	18748658	1181	-10.38	2.23	12	0.15	-607.00	2831.00	12350	20230703	-48.99	5090	20221108	23.77	12350	-48.99	20230703	5770	9.19	20231030	12350	-48.99	20230703	5130	22.81	20221110	0.46	N	256940	500	93 억	168892	N	N	69	N	N
119	20231110	110951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	40	2	0.63	139523790	22407	52.49	6320	6380	6150	8210	4430	6320	6226.79	0.90	-8584	6533	6426	6323	6216	6113	6480	6270	94	1890	500	3910	10	1	18748658	1192	-10.48	2.25	12	0.12	-607.00	2831.00	12350	20230703	-48.50	5090	20221108	24.95	12350	-48.50	20230703	5770	10.23	20231030	12350	-48.50	20230703	5130	23.98	20221110	0.46	N	256940	500	93 억	168892	N	N	69	N	N
120	20231110	101001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6230	-90	5	-1.42	105541050	16989	39.80	6320	6380	6150	8210	4430	6320	6212.32	0.90	-5930	6533	6426	6323	6216	6113	6480	6270	94	1890	500	3910	10	1	18748658	1168	-10.26	2.20	12	0.09	-607.00	2831.00	12350	20230703	-49.55	5090	20221108	22.40	12350	-49.55	20230703	5770	7.97	20231030	12350	-49.55	20230703	5130	21.44	20221110	0.46	N	256940	500	93 억	168892	N	N	69	N	N
121	20231110	090945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6200	-120	5	-1.90	43622680	6979	16.35	6320	6380	6170	8210	4430	6320	6250.56	0.90	-2688	6533	6426	6323	6216	6113	6480	6270	94	1890	500	3910	10	1	18748658	1162	-10.21	2.19	12	0.04	-607.00	2831.00	12350	20230703	-49.80	5090	20221108	21.81	12350	-49.80	20230703	5770	7.45	20231030	12350	-49.80	20230703	5130	20.86	20221110	0.46	N	256940	500	93 억	168892	N	N	69	N	N
122	20231109	160938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	0	3	0.00	264603890	41924	8.09	6310	6430	6220	8210	4430	6320	6311.40	0.90	170	7500	6910	6500	5910	5500	7205	6205	94	1890	500	3910	10	1	18748658	1185	-10.41	2.23	12	0.22	-607.00	2831.00	12350	20230703	-48.83	5030	20221107	25.65	12350	-48.83	20230703	5770	9.53	20231030	12350	-48.83	20230703	5130	23.20	20221110	0.47	N	256940	500	93 억	168775	N	N	69	N	N
123	20231109	150938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	-10	5	-0.16	250049020	39618	7.65	6310	6430	6220	8210	4430	6320	6311.38	0.90	351	7500	6910	6500	5910	5500	7205	6205	94	1890	500	3910	10	1	18748658	1183	-10.40	2.23	12	0.21	-607.00	2831.00	12350	20230703	-48.91	5030	20221107	25.45	12350	-48.91	20230703	5770	9.36	20231030	12350	-48.91	20230703	5130	23.00	20221110	0.47	N	256940	500	93 억	168775	N	N	425	N	N
124	20231109	140934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	10	2	0.16	239789310	37994	7.33	6310	6430	6220	8210	4430	6320	6311.11	0.90	256	7500	6910	6500	5910	5500	7205	6205	94	1890	500	3910	10	1	18748658	1187	-10.43	2.24	12	0.20	-607.00	2831.00	12350	20230703	-48.74	5030	20221107	25.84	12350	-48.74	20230703	5770	9.71	20231030	12350	-48.74	20230703	5130	23.39	20221110	0.47	N	256940	500	93 억	168775	N	N	425	N	N
125	20231109	130937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	10	2	0.16	205730530	32602	6.29	6310	6430	6220	8210	4430	6320	6310.20	0.90	1804	7500	6910	6500	5910	5500	7205	6205	94	1890	500	3910	10	1	18748658	1187	-10.43	2.24	12	0.17	-607.00	2831.00	12350	20230703	-48.74	5030	20221107	25.84	12350	-48.74	20230703	5770	9.71	20231030	12350	-48.74	20230703	5130	23.39	20221110	0.47	N	256940	500	93 억	168775	N	N	425	N	N
126	20231109	120941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	50	2	0.79	189603150	30057	5.80	6310	6430	6220	8210	4430	6320	6307.90	0.90	1900	7500	6910	6500	5910	5500	7205	6205	94	1890	500	3910	10	1	18748658	1194	-10.49	2.25	12	0.16	-607.00	2831.00	12350	20230703	-48.42	5030	20221107	26.64	12350	-48.42	20230703	5770	10.40	20231030	12350	-48.42	20230703	5130	24.17	20221110	0.47	N	256940	500	93 억	168775	N	N	425	N	N
127	20231109	110937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	70	2	1.11	177662950	28187	5.44	6310	6430	6220	8210	4430	6320	6302.67	0.90	2247	7500	6910	6500	5910	5500	7205	6205	94	1890	500	3910	10	1	18748658	1198	-10.53	2.26	12	0.15	-607.00	2831.00	12350	20230703	-48.26	5030	20221107	27.04	12350	-48.26	20230703	5770	10.75	20231030	12350	-48.26	20230703	5130	24.56	20221110	0.47	N	256940	500	93 억	168775	N	N	425	N	N
128	20231109	100932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	50	2	0.79	148591730	23651	4.57	6310	6370	6220	8210	4430	6320	6281.79	0.90	677	7500	6910	6500	5910	5500	7205	6205	94	1890	500	3910	10	1	18748658	1194	-10.49	2.25	12	0.13	-607.00	2831.00	12350	20230703	-48.42	5030	20221107	26.64	12350	-48.42	20230703	5770	10.40	20231030	12350	-48.42	20230703	5130	24.17	20221110	0.47	N	256940	500	93 억	168775	N	N	425	N	N
129	20231109	090939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	-20	5	-0.32	48700910	7746	1.50	6310	6330	6220	8210	4430	6320	6284.73	0.90	-31	7500	6910	6500	5910	5500	7205	6205	94	1890	500	3910	10	1	18748658	1181	-10.38	2.23	12	0.04	-607.00	2831.00	12350	20230703	-48.99	5030	20221107	25.25	12350	-48.99	20230703	5770	9.19	20231030	12350	-48.99	20230703	5130	22.81	20221110	0.47	N	256940	500	93 억	168775	N	N	425	N	N
130	20231108	160930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	160	2	2.60	3421638160	514908	4000.22	6240	7090	6090	8000	4320	6160	6645.54	1.09	-34254	6446	6302	6206	6062	5966	6255	6015	94	1840	500	3810	10	1	18748658	1185	-10.41	2.23	12	2.75	-607.00	2831.00	12350	20230703	-48.83	5030	20221107	25.65	12350	-48.83	20230703	5770	9.53	20231030	12350	-48.83	20230703	5090	24.17	20221108	0.50	N	256940	500	93 억	203833	N	N	425	N	N
131	20231108	150936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	230	2	3.73	3345948310	502934	3907.19	6240	7090	6090	8000	4320	6160	6652.86	1.09	-35571	6446	6302	6206	6062	5966	6255	6015	94	1840	500	3810	10	1	18748658	1198	-10.53	2.26	12	2.68	-607.00	2831.00	12350	20230703	-48.26	5030	20221107	27.04	12350	-48.26	20230703	5770	10.75	20231030	12350	-48.26	20230703	5090	25.54	20221108	0.50	N	256940	500	93 억	203833	N	N	103	N	N
132	20231108	140929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	290	2	4.71	2987763540	447304	3475.02	6240	7090	6090	8000	4320	6160	6679.49	1.09	-51363	6446	6302	6206	6062	5966	6255	6015	94	1840	500	3810	10	1	18748658	1209	-10.63	2.28	12	2.39	-607.00	2831.00	12350	20230703	-47.77	5030	20221107	28.23	12350	-47.77	20230703	5770	11.79	20231030	12350	-47.77	20230703	5090	26.72	20221108	0.50	N	256940	500	93 억	203833	N	N	103	N	N
133	20231108	130927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	120	2	1.95	229353440	36678	284.94	6240	6500	6090	8000	4320	6160	6253.16	1.09	1928	6446	6302	6206	6062	5966	6255	6015	94	1840	500	3810	10	1	18748658	1177	-10.35	2.22	12	0.20	-607.00	2831.00	12350	20230703	-49.15	5030	20221107	24.85	12350	-49.15	20230703	5770	8.84	20231030	12350	-49.15	20230703	5090	23.38	20221108	0.50	N	256940	500	93 억	203833	N	N	103	N	N
134	20231108	120924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6260	100	2	1.62	163593880	26035	202.26	6240	6500	6160	8000	4320	6160	6283.61	1.09	737	6446	6302	6206	6062	5966	6255	6015	94	1840	500	3810	10	1	18748658	1174	-10.31	2.21	12	0.14	-607.00	2831.00	12350	20230703	-49.31	5030	20221107	24.45	12350	-49.31	20230703	5770	8.49	20231030	12350	-49.31	20230703	5090	22.99	20221108	0.50	N	256940	500	93 억	203833	N	N	103	N	N
135	20231108	110931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6230	70	2	1.14	139324380	22168	172.22	6240	6500	6160	8000	4320	6160	6284.93	1.09	-9	6446	6302	6206	6062	5966	6255	6015	94	1840	500	3810	10	1	18748658	1168	-10.26	2.20	12	0.12	-607.00	2831.00	12350	20230703	-49.55	5030	20221107	23.86	12350	-49.55	20230703	5770	7.97	20231030	12350	-49.55	20230703	5090	22.40	20221108	0.50	N	256940	500	93 억	203833	N	N	103	N	N
136	20231108	100930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	120	2	1.95	94139750	14909	115.83	6240	6500	6230	8000	4320	6160	6314.29	1.09	-603	6446	6302	6206	6062	5966	6255	6015	94	1840	500	3810	10	1	18748658	1177	-10.35	2.22	12	0.08	-607.00	2831.00	12350	20230703	-49.15	5030	20221107	24.85	12350	-49.15	20230703	5770	8.84	20231030	12350	-49.15	20230703	5090	23.38	20221108	0.50	N	256940	500	93 억	203833	N	N	103	N	N
137	20231108	090927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	110	2	1.79	9183830	1465	11.38	6240	6280	6240	8000	4320	6160	6268.83	1.09	769	6446	6302	6206	6062	5966	6255	6015	94	1840	500	3810	10	1	18748658	1176	-10.33	2.21	12	0.01	-607.00	2831.00	12350	20230703	-49.23	5030	20221107	24.65	12350	-49.23	20230703	5770	8.67	20231030	12350	-49.23	20230703	5090	23.18	20221108	0.50	N	256940	500	93 억	203833	N	N	103	N	N
138	20231107	160929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	-180	5	-2.84	79003390	12713	32.65	6340	6350	6110	8240	4440	6340	6214.38	1.11	-4547	6520	6430	6260	6170	6000	6475	6215	94	1900	500	3930	10	1	18748658	1155	-10.15	2.18	12	0.07	-607.00	2831.00	12350	20230703	-50.12	5030	20221107	22.47	12350	-50.12	20230703	5770	6.76	20231030	12350	-50.12	20230703	5030	22.47	20221107	0.50	N	256940	500	93 억	208382	N	N	34	N	N
139	20231107	150931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6210	-130	5	-2.05	77203350	12422	31.90	6340	6350	6110	8240	4440	6340	6215.05	1.11	-4609	6520	6430	6260	6170	6000	6475	6215	94	1900	500	3930	10	1	18748658	1164	-10.23	2.19	12	0.07	-607.00	2831.00	12350	20230703	-49.72	5030	20221107	23.46	12350	-49.72	20230703	5770	7.63	20231030	12350	-49.72	20230703	5030	23.46	20221107	0.50	N	256940	500	93 억	208382	N	N	0	N	N
140	20231107	140933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6220	-120	5	-1.89	74332330	11958	30.71	6340	6350	6110	8240	4440	6340	6216.12	1.11	-4328	6520	6430	6260	6170	6000	6475	6215	94	1900	500	3930	10	1	18748658	1166	-10.25	2.20	12	0.06	-607.00	2831.00	12350	20230703	-49.64	5030	20221107	23.66	12350	-49.64	20230703	5770	7.80	20231030	12350	-49.64	20230703	5030	23.66	20221107	0.50	N	256940	500	93 억	208382	N	N	0	N	N
141	20231107	130932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6220	-120	5	-1.89	71702210	11534	29.62	6340	6350	6110	8240	4440	6340	6216.60	1.11	-4225	6520	6430	6260	6170	6000	6475	6215	94	1900	500	3930	10	1	18748658	1166	-10.25	2.20	12	0.06	-607.00	2831.00	12350	20230703	-49.64	5030	20221107	23.66	12350	-49.64	20230703	5770	7.80	20231030	12350	-49.64	20230703	5030	23.66	20221107	0.50	N	256940	500	93 억	208382	N	N	0	N	N
142	20231107	120928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	-180	5	-2.84	56904570	9125	23.43	6340	6350	6160	8240	4440	6340	6236.12	1.11	-2842	6520	6430	6260	6170	6000	6475	6215	94	1900	500	3930	10	1	18748658	1155	-10.15	2.18	12	0.05	-607.00	2831.00	12350	20230703	-50.12	5030	20221107	22.47	12350	-50.12	20230703	5770	6.76	20231030	12350	-50.12	20230703	5030	22.47	20221107	0.50	N	256940	500	93 억	208382	N	N	0	N	N
143	20231107	110927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6230	-110	5	-1.74	33600870	5362	13.77	6340	6350	6220	8240	4440	6340	6266.48	1.11	295	6520	6430	6260	6170	6000	6475	6215	94	1900	500	3930	10	1	18748658	1168	-10.26	2.20	12	0.03	-607.00	2831.00	12350	20230703	-49.55	5030	20221107	23.86	12350	-49.55	20230703	5770	7.97	20231030	12350	-49.55	20230703	5030	23.86	20221107	0.50	N	256940	500	93 억	208382	N	N	0	N	N
144	20231107	100939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6260	-80	5	-1.26	26998700	4303	11.05	6340	6350	6230	8240	4440	6340	6274.39	1.11	291	6520	6430	6260	6170	6000	6475	6215	94	1900	500	3930	10	1	18748658	1174	-10.31	2.21	12	0.02	-607.00	2831.00	12350	20230703	-49.31	5030	20221107	24.45	12350	-49.31	20230703	5770	8.49	20231030	12350	-49.31	20230703	5030	24.45	20221107	0.50	N	256940	500	93 억	208382	N	N	0	N	N
145	20231107	090915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	-70	5	-1.10	3262740	516	1.33	6340	6350	6270	8240	4440	6340	6323.14	1.11	-319	6520	6430	6260	6170	6000	6475	6215	94	1900	500	3930	10	1	18748658	1176	-10.33	2.21	12	0.00	-607.00	2831.00	12350	20230703	-49.23	5030	20221107	24.65	12350	-49.23	20230703	5770	8.67	20231030	12350	-49.23	20230703	5030	24.65	20221107	0.50	N	256940	500	93 억	208382	N	N	0	N	N
146	20231106	160906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	160	2	2.59	241791820	38639	189.10	6200	6350	6090	8030	4330	6180	6257.71	1.06	8859	6320	6250	6120	6050	5920	6280	6080	94	1850	500	3830	10	1	18748658	1189	-10.44	2.24	12	0.21	-607.00	2831.00	12350	20230703	-48.66	5030	20221107	26.04	12350	-48.66	20230703	5770	9.88	20231030	12350	-48.66	20230703	5030	26.04	20221107	0.50	N	256940	500	93 억	199523	N	N	29	N	N
147	20231106	150913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	130	2	2.10	235321120	37618	184.10	6200	6350	6090	8030	4330	6180	6255.55	1.06	8950	6320	6250	6120	6050	5920	6280	6080	94	1850	500	3830	10	1	18748658	1183	-10.40	2.23	12	0.20	-607.00	2831.00	12350	20230703	-48.91	5030	20221107	25.45	12350	-48.91	20230703	5770	9.36	20231030	12350	-48.91	20230703	5030	25.45	20221107	0.50	N	256940	500	93 억	199523	N	N	29	N	N
148	20231106	140908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	140	2	2.27	176702250	28339	138.69	6200	6340	6090	8030	4330	6180	6235.30	1.06	12042	6320	6250	6120	6050	5920	6280	6080	94	1850	500	3830	10	1	18748658	1185	-10.41	2.23	12	0.15	-607.00	2831.00	12350	20230703	-48.83	5030	20221107	25.65	12350	-48.83	20230703	5770	9.53	20231030	12350	-48.83	20230703	5030	25.65	20221107	0.50	N	256940	500	93 억	199523	N	N	29	N	N
149	20231106	130916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	130	2	2.10	156241120	25092	122.80	6200	6340	6090	8030	4330	6180	6226.73	1.06	11827	6320	6250	6120	6050	5920	6280	6080	94	1850	500	3830	10	1	18748658	1183	-10.40	2.23	12	0.13	-607.00	2831.00	12350	20230703	-48.91	5030	20221107	25.45	12350	-48.91	20230703	5770	9.36	20231030	12350	-48.91	20230703	5030	25.45	20221107	0.50	N	256940	500	93 억	199523	N	N	29	N	N
150	20231106	120914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	130	2	2.10	133349620	21447	104.96	6200	6340	6090	8030	4330	6180	6217.64	1.06	10238	6320	6250	6120	6050	5920	6280	6080	94	1850	500	3830	10	1	18748658	1183	-10.40	2.23	12	0.11	-607.00	2831.00	12350	20230703	-48.91	5030	20221107	25.45	12350	-48.91	20230703	5770	9.36	20231030	12350	-48.91	20230703	5030	25.45	20221107	0.50	N	256940	500	93 억	199523	N	N	29	N	N
151	20231106	110912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6290	110	2	1.78	111397740	17964	87.92	6200	6300	6090	8030	4330	6180	6201.17	1.06	9283	6320	6250	6120	6050	5920	6280	6080	94	1850	500	3830	10	1	18748658	1179	-10.36	2.22	12	0.10	-607.00	2831.00	12350	20230703	-49.07	5030	20221107	25.05	12350	-49.07	20230703	5770	9.01	20231030	12350	-49.07	20230703	5030	25.05	20221107	0.50	N	256940	500	93 억	199523	N	N	29	N	N
152	20231106	100847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	60	2	0.97	79118770	12793	62.61	6200	6250	6090	8030	4330	6180	6184.54	1.06	7219	6320	6250	6120	6050	5920	6280	6080	94	1850	500	3830	10	1	18748658	1170	-10.28	2.20	12	0.07	-607.00	2831.00	12350	20230703	-49.47	5030	20221107	24.06	12350	-49.47	20230703	5770	8.15	20231030	12350	-49.47	20230703	5030	24.06	20221107	0.50	N	256940	500	93 억	199523	N	N	29	N	N
153	20231106	090911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6120	-60	5	-0.97	2861420	467	2.29	6200	6200	6090	8030	4330	6180	6127.24	1.06	-310	6320	6250	6120	6050	5920	6280	6080	94	1850	500	3830	10	1	18748658	1147	-10.08	2.16	12	0.00	-607.00	2831.00	12350	20230703	-50.45	5030	20221107	21.67	12350	-50.45	20230703	5770	6.07	20231030	12350	-50.45	20230703	5030	21.67	20221107	0.50	N	256940	500	93 억	199523	N	N	29	N	N
154	20231103	160901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6180	80	2	1.31	123738900	20420	148.36	6180	6190	5990	7930	4270	6100	6059.69	1.02	7711	6260	6180	6090	6010	5920	6220	6050	94	1830	500	3780	10	1	18748658	1159	-10.18	2.18	12	0.11	-607.00	2831.00	12350	20230703	-49.96	5030	20221107	22.86	12350	-49.96	20230703	5770	7.11	20231030	12350	-49.96	20230703	5030	22.86	20221107	0.50	N	256940	500	93 억	191812	N	N	29	N	N
155	20231103	150855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6170	70	2	1.15	121539230	20064	145.77	6180	6180	5990	7930	4270	6100	6057.58	1.02	7515	6260	6180	6090	6010	5920	6220	6050	94	1830	500	3780	10	1	18748658	1157	-10.16	2.18	12	0.11	-607.00	2831.00	12350	20230703	-50.04	5030	20221107	22.66	12350	-50.04	20230703	5770	6.93	20231030	12350	-50.04	20230703	5030	22.66	20221107	0.50	N	256940	500	93 억	191812	N	N	1133	N	N
156	20231103	140856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6170	70	2	1.15	118635470	19592	142.34	6180	6180	5990	7930	4270	6100	6055.30	1.02	7238	6260	6180	6090	6010	5920	6220	6050	94	1830	500	3780	10	1	18748658	1157	-10.16	2.18	12	0.10	-607.00	2831.00	12350	20230703	-50.04	5030	20221107	22.66	12350	-50.04	20230703	5770	6.93	20231030	12350	-50.04	20230703	5030	22.66	20221107	0.50	N	256940	500	93 억	191812	N	N	1133	N	N
157	20231103	130857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6100	0	3	0.00	96233340	15907	115.57	6180	6180	5990	7930	4270	6100	6049.75	1.02	5912	6260	6180	6090	6010	5920	6220	6050	94	1830	500	3780	10	1	18748658	1144	-10.05	2.15	12	0.08	-607.00	2831.00	12350	20230703	-50.61	5030	20221107	21.27	12350	-50.61	20230703	5770	5.72	20231030	12350	-50.61	20230703	5030	21.27	20221107	0.50	N	256940	500	93 억	191812	N	N	1133	N	N
158	20231103	120854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6080	-20	5	-0.33	91940460	15206	110.48	6180	6180	5990	7930	4270	6100	6046.33	1.02	5574	6260	6180	6090	6010	5920	6220	6050	94	1830	500	3780	10	1	18748658	1140	-10.02	2.15	12	0.08	-607.00	2831.00	12350	20230703	-50.77	5030	20221107	20.87	12350	-50.77	20230703	5770	5.37	20231030	12350	-50.77	20230703	5030	20.87	20221107	0.50	N	256940	500	93 억	191812	N	N	1133	N	N
159	20231103	110903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6090	-10	5	-0.16	73006270	12089	87.83	6180	6180	5990	7930	4270	6100	6039.07	1.02	3385	6260	6180	6090	6010	5920	6220	6050	94	1830	500	3780	10	1	18748658	1142	-10.03	2.15	12	0.06	-607.00	2831.00	12350	20230703	-50.69	5030	20221107	21.07	12350	-50.69	20230703	5770	5.55	20231030	12350	-50.69	20230703	5030	21.07	20221107	0.50	N	256940	500	93 억	191812	N	N	1133	N	N
160	20231103	100845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6080	-20	5	-0.33	51006000	8455	61.43	6180	6180	5990	7930	4270	6100	6032.64	1.02	817	6260	6180	6090	6010	5920	6220	6050	94	1830	500	3780	10	1	18748658	1140	-10.02	2.15	12	0.05	-607.00	2831.00	12350	20230703	-50.77	5030	20221107	20.87	12350	-50.77	20230703	5770	5.37	20231030	12350	-50.77	20230703	5030	20.87	20221107	0.50	N	256940	500	93 억	191812	N	N	1133	N	N
161	20231103	090851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6040	-60	5	-0.98	8650230	1417	10.29	6180	6180	6020	7930	4270	6100	6104.61	1.02	-181	6260	6180	6090	6010	5920	6220	6050	94	1830	500	3780	10	1	18748658	1132	-9.95	2.13	12	0.01	-607.00	2831.00	12350	20230703	-51.09	5030	20221107	20.08	12350	-51.09	20230703	5770	4.68	20231030	12350	-51.09	20230703	5030	20.08	20221107	0.50	N	256940	500	93 억	191812	N	N	1133	N	N
162	20231102	160850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6100	20	2	0.33	84075930	13764	81.19	6080	6170	6000	7900	4260	6080	6108.39	1.00	4704	6266	6172	6116	6022	5966	6145	5995	94	1820	500	3760	10	1	18748658	1144	-10.05	2.15	12	0.07	-607.00	2831.00	12350	20230703	-50.61	5030	20221107	21.27	12350	-50.61	20230703	5770	5.72	20231030	12350	-50.61	20230703	5030	21.27	20221107	0.54	N	256940	500	93 억	187108	N	N	1133	N	N
163	20231102	150900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6090	10	2	0.16	79486810	13012	76.76	6080	6170	6000	7900	4260	6080	6108.73	1.00	4900	6266	6172	6116	6022	5966	6145	5995	94	1820	500	3760	10	1	18748658	1142	-10.03	2.15	12	0.07	-607.00	2831.00	12350	20230703	-50.69	5030	20221107	21.07	12350	-50.69	20230703	5770	5.55	20231030	12350	-50.69	20230703	5030	21.07	20221107	0.54	N	256940	500	93 억	187108	N	N	1837	N	N
164	20231102	140846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6140	60	2	0.99	59804390	9782	57.70	6080	6170	6000	7900	4260	6080	6113.72	1.00	4262	6266	6172	6116	6022	5966	6145	5995	94	1820	500	3760	10	1	18748658	1151	-10.12	2.17	12	0.05	-607.00	2831.00	12350	20230703	-50.28	5030	20221107	22.07	12350	-50.28	20230703	5770	6.41	20231030	12350	-50.28	20230703	5030	22.07	20221107	0.54	N	256940	500	93 억	187108	N	N	1837	N	N
165	20231102	130850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6120	40	2	0.66	54238980	8874	52.35	6080	6170	6000	7900	4260	6080	6112.12	1.00	3759	6266	6172	6116	6022	5966	6145	5995	94	1820	500	3760	10	1	18748658	1147	-10.08	2.16	12	0.05	-607.00	2831.00	12350	20230703	-50.45	5030	20221107	21.67	12350	-50.45	20230703	5770	6.07	20231030	12350	-50.45	20230703	5030	21.67	20221107	0.54	N	256940	500	93 억	187108	N	N	1837	N	N
166	20231102	120847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6130	50	2	0.82	49512510	8103	47.80	6080	6170	6000	7900	4260	6080	6110.39	1.00	3522	6266	6172	6116	6022	5966	6145	5995	94	1820	500	3760	10	1	18748658	1149	-10.10	2.17	12	0.04	-607.00	2831.00	12350	20230703	-50.36	5030	20221107	21.87	12350	-50.36	20230703	5770	6.24	20231030	12350	-50.36	20230703	5030	21.87	20221107	0.54	N	256940	500	93 억	187108	N	N	1837	N	N
167	20231102	110846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	80	2	1.32	38471870	6309	37.22	6080	6170	6000	7900	4260	6080	6097.93	1.00	2763	6266	6172	6116	6022	5966	6145	5995	94	1820	500	3760	10	1	18748658	1155	-10.15	2.18	12	0.03	-607.00	2831.00	12350	20230703	-50.12	5030	20221107	22.47	12350	-50.12	20230703	5770	6.76	20231030	12350	-50.12	20230703	5030	22.47	20221107	0.54	N	256940	500	93 억	187108	N	N	1837	N	N
168	20231102	100847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6120	40	2	0.66	26119310	4298	25.35	6080	6170	6000	7900	4260	6080	6077.08	1.00	1378	6266	6172	6116	6022	5966	6145	5995	94	1820	500	3760	10	1	18748658	1147	-10.08	2.16	12	0.02	-607.00	2831.00	12350	20230703	-50.45	5030	20221107	21.67	12350	-50.45	20230703	5770	6.07	20231030	12350	-50.45	20230703	5030	21.67	20221107	0.54	N	256940	500	93 억	187108	N	N	1837	N	N
169	20231102	090853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6140	60	2	0.99	5416040	894	5.27	6080	6140	6000	7900	4260	6080	6058.21	1.00	166	6266	6172	6116	6022	5966	6145	5995	94	1820	500	3760	10	1	18748658	1151	-10.12	2.17	12	0.00	-607.00	2831.00	12350	20230703	-50.28	5030	20221107	22.07	12350	-50.28	20230703	5770	6.41	20231030	12350	-50.28	20230703	5030	22.07	20221107	0.54	N	256940	500	93 억	187108	N	N	1837	N	N
170	20231101	160844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6080	0	3	0.00	103542370	16952	16.10	6140	6210	6060	7900	4260	6080	6108.05	1.00	-124	6613	6346	6083	5816	5553	6480	5950	94	1820	500	3760	10	1	18748658	1140	-10.02	2.15	12	0.09	-607.00	2831.00	12350	20230703	-50.77	5030	20221107	20.87	12350	-50.77	20230703	5770	5.37	20231030	12350	-50.77	20230703	5030	20.87	20221107	0.57	N	256940	500	93 억	187417	N	N	1837	N	N
171	20231101	150845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6130	50	2	0.82	94657840	15493	14.71	6140	6210	6060	7900	4260	6080	6109.72	1.00	-215	6613	6346	6083	5816	5553	6480	5950	94	1820	500	3760	10	1	18748658	1149	-10.10	2.17	12	0.08	-607.00	2831.00	12350	20230703	-50.36	5030	20221107	21.87	12350	-50.36	20230703	5770	6.24	20231030	12350	-50.36	20230703	5030	21.87	20221107	0.57	N	256940	500	93 억	187417	N	N	4529	N	N
172	20231101	140837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6120	40	2	0.66	89697810	14682	13.94	6140	6210	6060	7900	4260	6080	6109.37	1.00	-66	6613	6346	6083	5816	5553	6480	5950	94	1820	500	3760	10	1	18748658	1147	-10.08	2.16	12	0.08	-607.00	2831.00	12350	20230703	-50.45	5030	20221107	21.67	12350	-50.45	20230703	5770	6.07	20231030	12350	-50.45	20230703	5030	21.67	20221107	0.57	N	256940	500	93 억	187417	N	N	4529	N	N
173	20231101	130845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6140	60	2	0.99	62039250	10148	9.64	6140	6210	6060	7900	4260	6080	6113.45	1.00	-205	6613	6346	6083	5816	5553	6480	5950	94	1820	500	3760	10	1	18748658	1151	-10.12	2.17	12	0.05	-607.00	2831.00	12350	20230703	-50.28	5030	20221107	22.07	12350	-50.28	20230703	5770	6.41	20231030	12350	-50.28	20230703	5030	22.07	20221107	0.57	N	256940	500	93 억	187417	N	N	4529	N	N
174	20231101	120903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6090	10	2	0.16	57413200	9388	8.91	6140	6210	6060	7900	4260	6080	6115.59	1.00	-50	6613	6346	6083	5816	5553	6480	5950	94	1820	500	3760	10	1	18748658	1142	-10.03	2.15	12	0.05	-607.00	2831.00	12350	20230703	-50.69	5030	20221107	21.07	12350	-50.69	20230703	5770	5.55	20231030	12350	-50.69	20230703	5030	21.07	20221107	0.57	N	256940	500	93 억	187417	N	N	4529	N	N
175	20231101	110910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6120	40	2	0.66	48358710	7899	7.50	6140	6210	6060	7900	4260	6080	6122.13	1.00	-21	6613	6346	6083	5816	5553	6480	5950	94	1820	500	3760	10	1	18748658	1147	-10.08	2.16	12	0.04	-607.00	2831.00	12350	20230703	-50.45	5030	20221107	21.67	12350	-50.45	20230703	5770	6.07	20231030	12350	-50.45	20230703	5030	21.67	20221107	0.57	N	256940	500	93 억	187417	N	N	4529	N	N
176	20231101	100858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6170	90	2	1.48	42565220	6953	6.60	6140	6210	6060	7900	4260	6080	6121.85	1.00	96	6613	6346	6083	5816	5553	6480	5950	94	1820	500	3760	10	1	18748658	1157	-10.16	2.18	12	0.04	-607.00	2831.00	12350	20230703	-50.04	5030	20221107	22.66	12350	-50.04	20230703	5770	6.93	20231030	12350	-50.04	20230703	5030	22.66	20221107	0.57	N	256940	500	93 억	187417	N	N	4529	N	N
177	20231101	090859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6210	130	2	2.14	6058960	986	0.94	6140	6210	6130	7900	4260	6080	6144.99	1.00	730	6613	6346	6083	5816	5553	6480	5950	94	1820	500	3760	10	1	18748658	1164	-10.23	2.19	12	0.01	-607.00	2831.00	12350	20230703	-49.72	5030	20221107	23.46	12350	-49.72	20230703	5770	7.63	20231030	12350	-49.72	20230703	5030	23.46	20221107	0.57	N	256940	500	93 억	187417	N	N	4529	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History