KissMeData/036200/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160446	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	120	2	1.50	1178695950	145814	86.05	8010	8150	8000	10400	5600	8000	8083.50	6.32	31189	8273	8136	8053	7916	7833	8095	7875	153	2400	500	5600	10	1	30664223	2490	12.71	1.23	12	0.48	639.00	6623.00	10540	20230717	-22.96	5370	20230103	51.21	10540	-22.96	20230717	5370	51.21	20230103	10540	-22.96	20230717	5370	51.21	20230103	4.39	N	036200	500	153 억	1939171	N	N	1	N	N
3	20231130	150446	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	120	2	1.50	1088381660	134691	79.49	8010	8150	8000	10400	5600	8000	8080.58	6.32	28473	8273	8136	8053	7916	7833	8095	7875	153	2400	500	5600	10	1	30664223	2490	12.71	1.23	12	0.44	639.00	6623.00	10540	20230717	-22.96	5370	20230103	51.21	10540	-22.96	20230717	5370	51.21	20230103	10540	-22.96	20230717	5370	51.21	20230103	4.39	N	036200	500	153 억	1939171	N	N	2	N	N
4	20231130	140443	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8110	110	2	1.38	849758940	105270	62.13	8010	8150	8000	10400	5600	8000	8072.19	6.32	28824	8273	8136	8053	7916	7833	8095	7875	153	2400	500	5600	10	1	30664223	2487	12.69	1.22	12	0.34	639.00	6623.00	10540	20230717	-23.06	5370	20230103	51.02	10540	-23.06	20230717	5370	51.02	20230103	10540	-23.06	20230717	5370	51.02	20230103	4.39	N	036200	500	153 억	1939171	N	N	2	N	N
5	20231130	130443	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	90	2	1.12	699809710	86738	51.19	8010	8150	8000	10400	5600	8000	8068.09	6.32	19409	8273	8136	8053	7916	7833	8095	7875	153	2400	500	5600	10	1	30664223	2481	12.66	1.22	12	0.28	639.00	6623.00	10540	20230717	-23.24	5370	20230103	50.65	10540	-23.24	20230717	5370	50.65	20230103	10540	-23.24	20230717	5370	50.65	20230103	4.39	N	036200	500	153 억	1939171	N	N	2	N	N
6	20231130	120451	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	50	2	0.62	552310880	68401	40.37	8010	8150	8000	10400	5600	8000	8074.60	6.32	13220	8273	8136	8053	7916	7833	8095	7875	153	2400	500	5600	10	1	30664223	2468	12.60	1.22	12	0.22	639.00	6623.00	10540	20230717	-23.62	5370	20230103	49.91	10540	-23.62	20230717	5370	49.91	20230103	10540	-23.62	20230717	5370	49.91	20230103	4.39	N	036200	500	153 억	1939171	N	N	2	N	N
7	20231130	110447	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	120	2	1.50	399715360	49493	29.21	8010	8150	8000	10400	5600	8000	8076.20	6.32	13543	8273	8136	8053	7916	7833	8095	7875	153	2400	500	5600	10	1	30664223	2490	12.71	1.23	12	0.16	639.00	6623.00	10540	20230717	-22.96	5370	20230103	51.21	10540	-22.96	20230717	5370	51.21	20230103	10540	-22.96	20230717	5370	51.21	20230103	4.39	N	036200	500	153 억	1939171	N	N	2	N	N
8	20231130	100442	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	130	2	1.62	293564870	36415	21.49	8010	8150	8000	10400	5600	8000	8061.65	6.32	11973	8273	8136	8053	7916	7833	8095	7875	153	2400	500	5600	10	1	30664223	2493	12.72	1.23	12	0.12	639.00	6623.00	10540	20230717	-22.87	5370	20230103	51.40	10540	-22.87	20230717	5370	51.40	20230103	10540	-22.87	20230717	5370	51.40	20230103	4.39	N	036200	500	153 억	1939171	N	N	2	N	N
9	20231130	090444	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8020	20	2	0.25	41263630	5150	3.04	8010	8060	8000	10400	5600	8000	8012.36	6.32	2339	8273	8136	8053	7916	7833	8095	7875	153	2400	500	5600	10	1	30664223	2459	12.55	1.21	12	0.02	639.00	6623.00	10540	20230717	-23.91	5370	20230103	49.35	10540	-23.91	20230717	5370	49.35	20230103	10540	-23.91	20230717	5370	49.35	20230103	4.39	N	036200	500	153 억	1939171	N	N	2	N	N
10	20231129	160442	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	-150	5	-1.84	1350904500	168100	108.22	8190	8190	7970	10590	5710	8150	8036.38	6.35	-5643	8310	8230	8140	8060	7970	8185	8015	153	2440	500	5700	10	1	30664223	2453	12.52	1.21	12	0.55	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.42	N	036200	500	153 억	1946498	N	N	2	N	N
11	20231129	150444	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	-150	5	-1.84	1283033860	159619	102.76	8190	8190	7970	10590	5710	8150	8038.10	6.35	-6730	8310	8230	8140	8060	7970	8185	8015	153	2440	500	5700	10	1	30664223	2453	12.52	1.21	12	0.52	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.42	N	036200	500	153 억	1946498	N	N	0	N	N
12	20231129	140443	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	-60	5	-0.74	890196080	110550	71.17	8190	8190	8010	10590	5710	8150	8052.42	6.35	-7833	8310	8230	8140	8060	7970	8185	8015	153	2440	500	5700	10	1	30664223	2481	12.66	1.22	12	0.36	639.00	6623.00	10540	20230717	-23.24	5370	20230103	50.65	10540	-23.24	20230717	5370	50.65	20230103	10540	-23.24	20230717	5370	50.65	20230103	4.42	N	036200	500	153 억	1946498	N	N	0	N	N
13	20231129	130445	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-90	5	-1.10	773372350	96089	61.86	8190	8190	8010	10590	5710	8150	8048.49	6.35	-9144	8310	8230	8140	8060	7970	8185	8015	153	2440	500	5700	10	1	30664223	2472	12.61	1.22	12	0.31	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.42	N	036200	500	153 억	1946498	N	N	0	N	N
14	20231129	120445	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-100	5	-1.23	687155300	85376	54.97	8190	8190	8010	10590	5710	8150	8048.57	6.35	-8945	8310	8230	8140	8060	7970	8185	8015	153	2440	500	5700	10	1	30664223	2468	12.60	1.22	12	0.28	639.00	6623.00	10540	20230717	-23.62	5370	20230103	49.91	10540	-23.62	20230717	5370	49.91	20230103	10540	-23.62	20230717	5370	49.91	20230103	4.42	N	036200	500	153 억	1946498	N	N	0	N	N
15	20231129	110444	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8020	-130	5	-1.60	620276340	77068	49.62	8190	8190	8010	10590	5710	8150	8048.42	6.35	-9054	8310	8230	8140	8060	7970	8185	8015	153	2440	500	5700	10	1	30664223	2459	12.55	1.21	12	0.25	639.00	6623.00	10540	20230717	-23.91	5370	20230103	49.35	10540	-23.91	20230717	5370	49.35	20230103	10540	-23.91	20230717	5370	49.35	20230103	4.42	N	036200	500	153 억	1946498	N	N	0	N	N
16	20231129	100442	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	-70	5	-0.86	308465690	38256	24.63	8190	8190	8020	10590	5710	8150	8063.17	6.35	-15926	8310	8230	8140	8060	7970	8185	8015	153	2440	500	5700	10	1	30664223	2478	12.64	1.22	12	0.12	639.00	6623.00	10540	20230717	-23.34	5370	20230103	50.47	10540	-23.34	20230717	5370	50.47	20230103	10540	-23.34	20230717	5370	50.47	20230103	4.42	N	036200	500	153 억	1946498	N	N	0	N	N
17	20231129	090440	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	-50	5	-0.61	33803410	4152	2.67	8190	8190	8100	10590	5710	8150	8141.46	6.35	-2887	8310	8230	8140	8060	7970	8185	8015	153	2440	500	5700	10	1	30664223	2484	12.68	1.22	12	0.01	639.00	6623.00	10540	20230717	-23.15	5370	20230103	50.84	10540	-23.15	20230717	5370	50.84	20230103	10540	-23.15	20230717	5370	50.84	20230103	4.42	N	036200	500	153 억	1946498	N	N	0	N	N
18	20231128	160443	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	-10	5	-0.12	1234669160	151952	77.17	8170	8220	8050	10600	5720	8160	8125.21	6.44	-28372	8406	8282	8096	7972	7786	8345	8035	153	2440	500	5710	10	1	30664223	2499	12.75	1.23	12	0.50	639.00	6623.00	10540	20230717	-22.68	5370	20230103	51.77	10540	-22.68	20230717	5370	51.77	20230103	10540	-22.68	20230717	5370	51.77	20230103	4.48	N	036200	500	153 억	1975777	N	N	2	N	N
19	20231128	150414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-30	5	-0.37	1113045510	137020	69.59	8170	8220	8050	10600	5720	8160	8123.07	6.44	-27873	8406	8282	8096	7972	7786	8345	8035	153	2440	500	5710	10	1	30664223	2493	12.72	1.23	12	0.45	639.00	6623.00	10540	20230717	-22.87	5370	20230103	51.40	10540	-22.87	20230717	5370	51.40	20230103	10540	-22.87	20230717	5370	51.40	20230103	4.48	N	036200	500	153 억	1975777	N	N	2	N	N
20	20231128	140441	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	-40	5	-0.49	992357970	122170	62.05	8170	8220	8050	10600	5720	8160	8122.58	6.44	-26246	8406	8282	8096	7972	7786	8345	8035	153	2440	500	5710	10	1	30664223	2490	12.71	1.23	12	0.40	639.00	6623.00	10540	20230717	-22.96	5370	20230103	51.21	10540	-22.96	20230717	5370	51.21	20230103	10540	-22.96	20230717	5370	51.21	20230103	4.48	N	036200	500	153 억	1975777	N	N	2	N	N
21	20231128	130439	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	-60	5	-0.74	934488570	115037	58.42	8170	8220	8050	10600	5720	8160	8123.18	6.44	-24539	8406	8282	8096	7972	7786	8345	8035	153	2440	500	5710	10	1	30664223	2484	12.68	1.22	12	0.38	639.00	6623.00	10540	20230717	-23.15	5370	20230103	50.84	10540	-23.15	20230717	5370	50.84	20230103	10540	-23.15	20230717	5370	50.84	20230103	4.48	N	036200	500	153 억	1975777	N	N	2	N	N
22	20231128	120440	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	-10	5	-0.12	833773230	102619	52.12	8170	8220	8050	10600	5720	8160	8124.73	6.44	-24474	8406	8282	8096	7972	7786	8345	8035	153	2440	500	5710	10	1	30664223	2499	12.75	1.23	12	0.33	639.00	6623.00	10540	20230717	-22.68	5370	20230103	51.77	10540	-22.68	20230717	5370	51.77	20230103	10540	-22.68	20230717	5370	51.77	20230103	4.48	N	036200	500	153 억	1975777	N	N	2	N	N
23	20231128	110440	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-30	5	-0.37	736708600	90717	46.07	8170	8220	8050	10600	5720	8160	8120.69	6.44	-24246	8406	8282	8096	7972	7786	8345	8035	153	2440	500	5710	10	1	30664223	2493	12.72	1.23	12	0.30	639.00	6623.00	10540	20230717	-22.87	5370	20230103	51.40	10540	-22.87	20230717	5370	51.40	20230103	10540	-22.87	20230717	5370	51.40	20230103	4.48	N	036200	500	153 억	1975777	N	N	2	N	N
24	20231128	100441	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	-80	5	-0.98	670217420	82508	41.90	8170	8220	8050	10600	5720	8160	8122.78	6.44	-26983	8406	8282	8096	7972	7786	8345	8035	153	2440	500	5710	10	1	30664223	2478	12.64	1.22	12	0.27	639.00	6623.00	10540	20230717	-23.34	5370	20230103	50.47	10540	-23.34	20230717	5370	50.47	20230103	10540	-23.34	20230717	5370	50.47	20230103	4.48	N	036200	500	153 억	1975777	N	N	2	N	N
25	20231128	090438	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	30	2	0.37	119797630	14687	7.46	8170	8190	8120	10600	5720	8160	8156.57	6.44	2398	8406	8282	8096	7972	7786	8345	8035	153	2440	500	5710	10	1	30664223	2511	12.82	1.24	12	0.05	639.00	6623.00	10540	20230717	-22.30	5370	20230103	52.51	10540	-22.30	20230717	5370	52.51	20230103	10540	-22.30	20230717	5370	52.51	20230103	4.48	N	036200	500	153 억	1975777	N	N	2	N	N
26	20231127	160440	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	160	2	2.00	1572854800	194162	139.71	8000	8220	7910	10400	5600	8000	8100.60	6.33	33384	8186	8092	7966	7872	7746	8140	7920	153	2400	500	5600	10	1	30664223	2502	12.77	1.23	12	0.63	639.00	6623.00	10540	20230717	-22.58	5370	20230103	51.96	10540	-22.58	20230717	5370	51.96	20230103	10540	-22.58	20230717	5370	51.96	20230103	4.40	N	036200	500	153 억	1941017	N	N	2	N	N
27	20231127	150438	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	120	2	1.50	1510728430	186531	134.22	8000	8220	7910	10400	5600	8000	8099.08	6.33	34428	8186	8092	7966	7872	7746	8140	7920	153	2400	500	5600	10	1	30664223	2490	12.71	1.23	12	0.61	639.00	6623.00	10540	20230717	-22.96	5370	20230103	51.21	10540	-22.96	20230717	5370	51.21	20230103	10540	-22.96	20230717	5370	51.21	20230103	4.40	N	036200	500	153 억	1941017	N	N	0	N	N
28	20231127	140443	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	120	2	1.50	1408755960	173978	125.19	8000	8220	7910	10400	5600	8000	8097.33	6.33	32811	8186	8092	7966	7872	7746	8140	7920	153	2400	500	5600	10	1	30664223	2490	12.71	1.23	12	0.57	639.00	6623.00	10540	20230717	-22.96	5370	20230103	51.21	10540	-22.96	20230717	5370	51.21	20230103	10540	-22.96	20230717	5370	51.21	20230103	4.40	N	036200	500	153 억	1941017	N	N	0	N	N
29	20231127	130441	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	80	2	1.00	964593440	119567	86.04	8000	8140	7910	10400	5600	8000	8067.39	6.33	31649	8186	8092	7966	7872	7746	8140	7920	153	2400	500	5600	10	1	30664223	2478	12.64	1.22	12	0.39	639.00	6623.00	10540	20230717	-23.34	5370	20230103	50.47	10540	-23.34	20230717	5370	50.47	20230103	10540	-23.34	20230717	5370	50.47	20230103	4.40	N	036200	500	153 억	1941017	N	N	0	N	N
30	20231127	120441	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8110	110	2	1.38	800540590	99251	71.42	8000	8140	7910	10400	5600	8000	8065.83	6.33	30200	8186	8092	7966	7872	7746	8140	7920	153	2400	500	5600	10	1	30664223	2487	12.69	1.22	12	0.32	639.00	6623.00	10540	20230717	-23.06	5370	20230103	51.02	10540	-23.06	20230717	5370	51.02	20230103	10540	-23.06	20230717	5370	51.02	20230103	4.40	N	036200	500	153 억	1941017	N	N	0	N	N
31	20231127	110435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	100	2	1.25	565588430	70286	50.58	8000	8140	7910	10400	5600	8000	8046.96	6.33	15639	8186	8092	7966	7872	7746	8140	7920	153	2400	500	5600	10	1	30664223	2484	12.68	1.22	12	0.23	639.00	6623.00	10540	20230717	-23.15	5370	20230103	50.84	10540	-23.15	20230717	5370	50.84	20230103	10540	-23.15	20230717	5370	50.84	20230103	4.40	N	036200	500	153 억	1941017	N	N	0	N	N
32	20231127	100434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8040	40	2	0.50	340891310	42535	30.61	8000	8090	7910	10400	5600	8000	8014.38	6.33	14510	8186	8092	7966	7872	7746	8140	7920	153	2400	500	5600	10	1	30664223	2465	12.58	1.21	12	0.14	639.00	6623.00	10540	20230717	-23.72	5370	20230103	49.72	10540	-23.72	20230717	5370	49.72	20230103	10540	-23.72	20230717	5370	49.72	20230103	4.40	N	036200	500	153 억	1941017	N	N	0	N	N
33	20231127	090435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7930	-70	5	-0.88	21980170	2758	1.98	8000	8000	7930	10400	5600	8000	7969.49	6.33	-766	8186	8092	7966	7872	7746	8140	7920	153	2400	500	5600	10	1	30664223	2432	12.41	1.20	12	0.01	639.00	6623.00	10540	20230717	-24.76	5370	20230103	47.67	10540	-24.76	20230717	5370	47.67	20230103	10540	-24.76	20230717	5370	47.67	20230103	4.40	N	036200	500	153 억	1941017	N	N	0	N	N
34	20231124	160431	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	20	2	0.25	1102809230	138107	80.02	7970	8060	7840	10370	5590	7980	7985.18	6.31	7467	8213	8096	8033	7916	7853	8065	7885	153	2390	500	5580	10	1	30664223	2453	12.52	1.21	12	0.45	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.43	N	036200	500	153 억	1933549	N	N	3	N	N
35	20231124	150436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	20	2	0.25	1046900740	131117	75.97	7970	8060	7840	10370	5590	7980	7984.48	6.31	7645	8213	8096	8033	7916	7853	8065	7885	153	2390	500	5580	10	1	30664223	2453	12.52	1.21	12	0.43	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.43	N	036200	500	153 억	1933549	N	N	3	N	N
36	20231124	140438	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7970	-10	5	-0.13	891513510	111653	64.69	7970	8060	7840	10370	5590	7980	7984.68	6.31	4656	8213	8096	8033	7916	7853	8065	7885	153	2390	500	5580	10	1	30664223	2444	12.47	1.20	12	0.36	639.00	6623.00	10540	20230717	-24.38	5370	20230103	48.42	10540	-24.38	20230717	5370	48.42	20230103	10540	-24.38	20230717	5370	48.42	20230103	4.43	N	036200	500	153 억	1933549	N	N	3	N	N
37	20231124	130436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7990	10	2	0.13	826869540	103562	60.01	7970	8060	7840	10370	5590	7980	7984.29	6.31	4961	8213	8096	8033	7916	7853	8065	7885	153	2390	500	5580	10	1	30664223	2450	12.50	1.21	12	0.34	639.00	6623.00	10540	20230717	-24.19	5370	20230103	48.79	10540	-24.19	20230717	5370	48.79	20230103	10540	-24.19	20230717	5370	48.79	20230103	4.43	N	036200	500	153 억	1933549	N	N	3	N	N
38	20231124	120438	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	20	2	0.25	689594020	86388	50.06	7970	8060	7840	10370	5590	7980	7982.52	6.31	3201	8213	8096	8033	7916	7853	8065	7885	153	2390	500	5580	10	1	30664223	2453	12.52	1.21	12	0.28	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.43	N	036200	500	153 억	1933549	N	N	3	N	N
39	20231124	110437	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	20	2	0.25	611549590	76632	44.40	7970	8060	7840	10370	5590	7980	7980.34	6.31	6673	8213	8096	8033	7916	7853	8065	7885	153	2390	500	5580	10	1	30664223	2453	12.52	1.21	12	0.25	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.43	N	036200	500	153 억	1933549	N	N	3	N	N
40	20231124	100434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	20	2	0.25	451699140	56629	32.81	7970	8060	7840	10370	5590	7980	7976.46	6.31	1144	8213	8096	8033	7916	7853	8065	7885	153	2390	500	5580	10	1	30664223	2453	12.52	1.21	12	0.18	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.43	N	036200	500	153 억	1933549	N	N	3	N	N
41	20231124	090435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7930	-50	5	-0.63	77278680	9785	5.67	7970	7970	7840	10370	5590	7980	7897.67	6.31	104	8213	8096	8033	7916	7853	8065	7885	153	2390	500	5580	10	1	30664223	2432	12.41	1.20	12	0.03	639.00	6623.00	10540	20230717	-24.76	5370	20230103	47.67	10540	-24.76	20230717	5370	47.67	20230103	10540	-24.76	20230717	5370	47.67	20230103	4.43	N	036200	500	153 억	1933549	N	N	3	N	N
42	20231123	160429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7980	-120	5	-1.48	1362057310	169703	121.94	8150	8150	7970	10530	5670	8100	8026.20	6.41	-29971	8300	8200	8050	7950	7800	8250	8000	153	2430	500	5670	10	1	30664223	2447	12.49	1.20	12	0.55	639.00	6623.00	10540	20230717	-24.29	5370	20230103	48.60	10540	-24.29	20230717	5370	48.60	20230103	10540	-24.29	20230717	5370	48.60	20230103	4.44	N	036200	500	153 억	1964526	N	N	3	N	N
43	20231123	150445	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	-100	5	-1.23	1308329200	162979	117.11	8150	8150	7970	10530	5670	8100	8027.59	6.41	-29486	8300	8200	8050	7950	7800	8250	8000	153	2430	500	5670	10	1	30664223	2453	12.52	1.21	12	0.53	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.44	N	036200	500	153 억	1964526	N	N	4	N	N
44	20231123	140439	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	-100	5	-1.23	1177646780	146639	105.37	8150	8150	7970	10530	5670	8100	8030.92	6.41	-27418	8300	8200	8050	7950	7800	8250	8000	153	2430	500	5670	10	1	30664223	2453	12.52	1.21	12	0.48	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.44	N	036200	500	153 억	1964526	N	N	4	N	N
45	20231123	130441	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8020	-80	5	-0.99	895052230	111298	79.97	8150	8150	7980	10530	5670	8100	8041.94	6.41	-22748	8300	8200	8050	7950	7800	8250	8000	153	2430	500	5670	10	1	30664223	2459	12.55	1.21	12	0.36	639.00	6623.00	10540	20230717	-23.91	5370	20230103	49.35	10540	-23.91	20230717	5370	49.35	20230103	10540	-23.91	20230717	5370	49.35	20230103	4.44	N	036200	500	153 억	1964526	N	N	4	N	N
46	20231123	120436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8030	-70	5	-0.86	733001430	91087	65.45	8150	8150	7980	10530	5670	8100	8047.27	6.41	-19657	8300	8200	8050	7950	7800	8250	8000	153	2430	500	5670	10	1	30664223	2462	12.57	1.21	12	0.30	639.00	6623.00	10540	20230717	-23.81	5370	20230103	49.53	10540	-23.81	20230717	5370	49.53	20230103	10540	-23.81	20230717	5370	49.53	20230103	4.44	N	036200	500	153 억	1964526	N	N	4	N	N
47	20231123	110444	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-40	5	-0.49	628052750	78050	56.08	8150	8150	7980	10530	5670	8100	8046.80	6.41	-18584	8300	8200	8050	7950	7800	8250	8000	153	2430	500	5670	10	1	30664223	2472	12.61	1.22	12	0.25	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.44	N	036200	500	153 억	1964526	N	N	4	N	N
48	20231123	100436	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8020	-80	5	-0.99	390002460	48356	34.75	8150	8150	8000	10530	5670	8100	8065.23	6.41	-16933	8300	8200	8050	7950	7800	8250	8000	153	2430	500	5670	10	1	30664223	2459	12.55	1.21	12	0.16	639.00	6623.00	10540	20230717	-23.91	5370	20230103	49.35	10540	-23.91	20230717	5370	49.35	20230103	10540	-23.91	20230717	5370	49.35	20230103	4.44	N	036200	500	153 억	1964526	N	N	4	N	N
49	20231123	090432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8110	10	2	0.12	98514480	12178	8.75	8150	8150	8050	10530	5670	8100	8089.55	6.41	-1849	8300	8200	8050	7950	7800	8250	8000	153	2430	500	5670	10	1	30664223	2487	12.69	1.22	12	0.04	639.00	6623.00	10540	20230717	-23.06	5370	20230103	51.02	10540	-23.06	20230717	5370	51.02	20230103	10540	-23.06	20230717	5370	51.02	20230103	4.44	N	036200	500	153 억	1964526	N	N	4	N	N
50	20231122	160420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	100	2	1.25	1105809020	137467	64.63	7920	8150	7900	10400	5600	8000	8044.05	6.39	3419	8206	8102	8036	7932	7866	8070	7900	153	2400	500	5600	10	1	30664223	2484	12.68	1.22	12	0.45	639.00	6623.00	10540	20230717	-23.15	5370	20230103	50.84	10540	-23.15	20230717	5370	50.84	20230103	10540	-23.15	20230717	5370	50.84	20230103	4.43	N	036200	500	153 억	1960307	N	N	4	N	N
51	20231122	150430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	100	2	1.25	1017717070	126579	59.51	7920	8150	7900	10400	5600	8000	8040.20	6.39	3630	8206	8102	8036	7932	7866	8070	7900	153	2400	500	5600	10	1	30664223	2484	12.68	1.22	12	0.41	639.00	6623.00	10540	20230717	-23.15	5370	20230103	50.84	10540	-23.15	20230717	5370	50.84	20230103	10540	-23.15	20230717	5370	50.84	20230103	4.43	N	036200	500	153 억	1960307	N	N	0	N	N
52	20231122	140423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	100	2	1.25	800758010	99779	46.91	7920	8150	7900	10400	5600	8000	8025.34	6.39	-696	8206	8102	8036	7932	7866	8070	7900	153	2400	500	5600	10	1	30664223	2484	12.68	1.22	12	0.33	639.00	6623.00	10540	20230717	-23.15	5370	20230103	50.84	10540	-23.15	20230717	5370	50.84	20230103	10540	-23.15	20230717	5370	50.84	20230103	4.43	N	036200	500	153 억	1960307	N	N	0	N	N
53	20231122	130439	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8030	30	2	0.38	548056380	68523	32.22	7920	8090	7900	10400	5600	8000	7998.14	6.39	773	8206	8102	8036	7932	7866	8070	7900	153	2400	500	5600	10	1	30664223	2462	12.57	1.21	12	0.22	639.00	6623.00	10540	20230717	-23.81	5370	20230103	49.53	10540	-23.81	20230717	5370	49.53	20230103	10540	-23.81	20230717	5370	49.53	20230103	4.43	N	036200	500	153 억	1960307	N	N	0	N	N
54	20231122	120440	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8010	10	2	0.12	462520230	57871	27.21	7920	8090	7900	10400	5600	8000	7992.25	6.39	3020	8206	8102	8036	7932	7866	8070	7900	153	2400	500	5600	10	1	30664223	2456	12.54	1.21	12	0.19	639.00	6623.00	10540	20230717	-24.00	5370	20230103	49.16	10540	-24.00	20230717	5370	49.16	20230103	10540	-24.00	20230717	5370	49.16	20230103	4.43	N	036200	500	153 억	1960307	N	N	0	N	N
55	20231122	110456	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8010	10	2	0.12	411332340	51470	24.20	7920	8090	7900	10400	5600	8000	7991.68	6.39	3462	8206	8102	8036	7932	7866	8070	7900	153	2400	500	5600	10	1	30664223	2456	12.54	1.21	12	0.17	639.00	6623.00	10540	20230717	-24.00	5370	20230103	49.16	10540	-24.00	20230717	5370	49.16	20230103	10540	-24.00	20230717	5370	49.16	20230103	4.43	N	036200	500	153 억	1960307	N	N	0	N	N
56	20231122	100445	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8030	30	2	0.38	335353840	41978	19.74	7920	8090	7900	10400	5600	8000	7988.78	6.39	5409	8206	8102	8036	7932	7866	8070	7900	153	2400	500	5600	10	1	30664223	2462	12.57	1.21	12	0.14	639.00	6623.00	10540	20230717	-23.81	5370	20230103	49.53	10540	-23.81	20230717	5370	49.53	20230103	10540	-23.81	20230717	5370	49.53	20230103	4.43	N	036200	500	153 억	1960307	N	N	0	N	N
57	20231122	090423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7930	-70	5	-0.88	41468860	5238	2.46	7920	7930	7900	10400	5600	8000	7915.72	6.39	-432	8206	8102	8036	7932	7866	8070	7900	153	2400	500	5600	10	1	30664223	2432	12.41	1.20	12	0.02	639.00	6623.00	10540	20230717	-24.76	5370	20230103	47.67	10540	-24.76	20230717	5370	47.67	20230103	10540	-24.76	20230717	5370	47.67	20230103	4.43	N	036200	500	153 억	1960307	N	N	0	N	N
58	20231121	160426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	0	3	0.00	1711254350	212242	84.03	8090	8140	7970	10400	5600	8000	8062.78	6.46	-21516	8306	8152	8036	7882	7766	8230	7960	153	2400	500	5600	10	1	30664223	2453	12.52	1.21	12	0.69	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.35	N	036200	500	153 억	1981823	N	N	2	N	N
59	20231121	150427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	0	3	0.00	1633561300	202533	80.19	8090	8140	7970	10400	5600	8000	8065.65	6.46	-19951	8306	8152	8036	7882	7766	8230	7960	153	2400	500	5600	10	1	30664223	2453	12.52	1.21	12	0.66	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.35	N	036200	500	153 억	1981823	N	N	2	N	N
60	20231121	140421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8010	10	2	0.12	1534592590	190162	75.29	8090	8140	7970	10400	5600	8000	8069.92	6.46	-15903	8306	8152	8036	7882	7766	8230	7960	153	2400	500	5600	10	1	30664223	2456	12.54	1.21	12	0.62	639.00	6623.00	10540	20230717	-24.00	5370	20230103	49.16	10540	-24.00	20230717	5370	49.16	20230103	10540	-24.00	20230717	5370	49.16	20230103	4.35	N	036200	500	153 억	1981823	N	N	2	N	N
61	20231121	130420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	0	3	0.00	1399001980	173204	68.58	8090	8140	7990	10400	5600	8000	8077.19	6.46	-6917	8306	8152	8036	7882	7766	8230	7960	153	2400	500	5600	10	1	30664223	2453	12.52	1.21	12	0.56	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.35	N	036200	500	153 억	1981823	N	N	2	N	N
62	20231121	120420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8070	70	2	0.88	1087377940	134359	53.20	8090	8140	8030	10400	5600	8000	8093.08	6.46	10693	8306	8152	8036	7882	7766	8230	7960	153	2400	500	5600	10	1	30664223	2475	12.63	1.22	12	0.44	639.00	6623.00	10540	20230717	-23.43	5370	20230103	50.28	10540	-23.43	20230717	5370	50.28	20230103	10540	-23.43	20230717	5370	50.28	20230103	4.35	N	036200	500	153 억	1981823	N	N	2	N	N
63	20231121	110419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	90	2	1.12	960576570	118658	46.98	8090	8140	8030	10400	5600	8000	8095.34	6.46	11551	8306	8152	8036	7882	7766	8230	7960	153	2400	500	5600	10	1	30664223	2481	12.66	1.22	12	0.39	639.00	6623.00	10540	20230717	-23.24	5370	20230103	50.65	10540	-23.24	20230717	5370	50.65	20230103	10540	-23.24	20230717	5370	50.65	20230103	4.35	N	036200	500	153 억	1981823	N	N	2	N	N
64	20231121	100410	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	80	2	1.00	543711710	67156	26.59	8090	8140	8030	10400	5600	8000	8096.25	6.46	10875	8306	8152	8036	7882	7766	8230	7960	153	2400	500	5600	10	1	30664223	2478	12.64	1.22	12	0.22	639.00	6623.00	10540	20230717	-23.34	5370	20230103	50.47	10540	-23.34	20230717	5370	50.47	20230103	10540	-23.34	20230717	5370	50.47	20230103	4.35	N	036200	500	153 억	1981823	N	N	2	N	N
65	20231121	090416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8070	70	2	0.88	78749480	9747	3.86	8090	8090	8030	10400	5600	8000	8079.36	6.46	269	8306	8152	8036	7882	7766	8230	7960	153	2400	500	5600	10	1	30664223	2475	12.63	1.22	12	0.03	639.00	6623.00	10540	20230717	-23.43	5370	20230103	50.28	10540	-23.43	20230717	5370	50.28	20230103	10540	-23.43	20230717	5370	50.28	20230103	4.35	N	036200	500	153 억	1981823	N	N	2	N	N
66	20231120	160417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	90	2	1.14	2020526440	251554	107.47	7960	8190	7920	10280	5540	7910	8032.27	6.60	-42721	8230	8070	7970	7810	7710	8020	7760	153	2370	500	5530	10	1	30664223	2453	12.52	1.21	12	0.82	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.33	N	036200	500	153 억	2023984	N	N	2	N	N
67	20231120	150420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	90	2	1.14	1959967380	243985	104.24	7960	8190	7920	10280	5540	7910	8033.15	6.60	-42228	8230	8070	7970	7810	7710	8020	7760	153	2370	500	5530	10	1	30664223	2453	12.52	1.21	12	0.80	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.33	N	036200	500	153 억	2023984	N	N	1	N	N
68	20231120	140420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	90	2	1.14	1611866930	200392	85.61	7960	8190	7920	10280	5540	7910	8043.57	6.60	-38717	8230	8070	7970	7810	7710	8020	7760	153	2370	500	5530	10	1	30664223	2453	12.52	1.21	12	0.65	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.33	N	036200	500	153 억	2023984	N	N	1	N	N
69	20231120	130418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7960	50	2	0.63	1471644580	182791	78.09	7960	8190	7920	10280	5540	7910	8050.97	6.60	-36731	8230	8070	7970	7810	7710	8020	7760	153	2370	500	5530	10	1	30664223	2441	12.46	1.20	12	0.60	639.00	6623.00	10540	20230717	-24.48	5370	20230103	48.23	10540	-24.48	20230717	5370	48.23	20230103	10540	-24.48	20230717	5370	48.23	20230103	4.33	N	036200	500	153 억	2023984	N	N	1	N	N
70	20231120	120417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7980	70	2	0.88	1366281110	169574	72.45	7960	8190	7920	10280	5540	7910	8057.14	6.60	-31355	8230	8070	7970	7810	7710	8020	7760	153	2370	500	5530	10	1	30664223	2447	12.49	1.20	12	0.55	639.00	6623.00	10540	20230717	-24.29	5370	20230103	48.60	10540	-24.29	20230717	5370	48.60	20230103	10540	-24.29	20230717	5370	48.60	20230103	4.33	N	036200	500	153 억	2023984	N	N	1	N	N
71	20231120	110416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8030	120	2	1.52	1231654570	152701	65.24	7960	8190	7920	10280	5540	7910	8065.79	6.60	-27637	8230	8070	7970	7810	7710	8020	7760	153	2370	500	5530	10	1	30664223	2462	12.57	1.21	12	0.50	639.00	6623.00	10540	20230717	-23.81	5370	20230103	49.53	10540	-23.81	20230717	5370	49.53	20230103	10540	-23.81	20230717	5370	49.53	20230103	4.33	N	036200	500	153 억	2023984	N	N	1	N	N
72	20231120	100416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	180	2	2.28	998360780	123636	52.82	7960	8190	7920	10280	5540	7910	8075.00	6.60	-23800	8230	8070	7970	7810	7710	8020	7760	153	2370	500	5530	10	1	30664223	2481	12.66	1.22	12	0.40	639.00	6623.00	10540	20230717	-23.24	5370	20230103	50.65	10540	-23.24	20230717	5370	50.65	20230103	10540	-23.24	20230717	5370	50.65	20230103	4.33	N	036200	500	153 억	2023984	N	N	1	N	N
73	20231120	090419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	150	2	1.90	92147620	11517	4.92	7960	8060	7920	10280	5540	7910	8001.01	6.60	2795	8230	8070	7970	7810	7710	8020	7760	153	2370	500	5530	10	1	30664223	2472	12.61	1.22	12	0.04	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.33	N	036200	500	153 억	2023984	N	N	1	N	N
74	20231117	160427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7910	-110	5	-1.37	1862840430	232685	74.19	8030	8130	7870	10420	5620	8020	8005.98	6.78	-56279	8286	8152	7916	7782	7546	8220	7850	153	2400	500	5610	10	1	30664223	2426	12.38	1.19	12	0.76	639.00	6623.00	10540	20230717	-24.95	5370	20230103	47.30	10540	-24.95	20230717	5370	47.30	20230103	10540	-24.95	20230717	5370	47.30	20230103	4.36	N	036200	500	153 억	2080395	N	N	1	N	N
75	20231117	150429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7890	-130	5	-1.62	1812854840	226362	72.17	8030	8130	7870	10420	5620	8020	8008.63	6.78	-56016	8286	8152	7916	7782	7546	8220	7850	153	2400	500	5610	10	1	30664223	2419	12.35	1.19	12	0.74	639.00	6623.00	10540	20230717	-25.14	5370	20230103	46.93	10540	-25.14	20230717	5370	46.93	20230103	10540	-25.14	20230717	5370	46.93	20230103	4.36	N	036200	500	153 억	2080395	N	N	1	N	N
76	20231117	140428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7960	-60	5	-0.75	1630103800	203260	64.81	8030	8130	7890	10420	5620	8020	8019.80	6.78	-54203	8286	8152	7916	7782	7546	8220	7850	153	2400	500	5610	10	1	30664223	2441	12.46	1.20	12	0.66	639.00	6623.00	10540	20230717	-24.48	5370	20230103	48.23	10540	-24.48	20230717	5370	48.23	20230103	10540	-24.48	20230717	5370	48.23	20230103	4.36	N	036200	500	153 억	2080395	N	N	1	N	N
77	20231117	130426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7930	-90	5	-1.12	1478644370	184157	58.72	8030	8130	7930	10420	5620	8020	8029.28	6.78	-54711	8286	8152	7916	7782	7546	8220	7850	153	2400	500	5610	10	1	30664223	2432	12.41	1.20	12	0.60	639.00	6623.00	10540	20230717	-24.76	5370	20230103	47.67	10540	-24.76	20230717	5370	47.67	20230103	10540	-24.76	20230717	5370	47.67	20230103	4.36	N	036200	500	153 억	2080395	N	N	1	N	N
78	20231117	120426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8020	0	3	0.00	1289151260	160408	51.15	8030	8130	7970	10420	5620	8020	8036.74	6.78	-44692	8286	8152	7916	7782	7546	8220	7850	153	2400	500	5610	10	1	30664223	2459	12.55	1.21	12	0.52	639.00	6623.00	10540	20230717	-23.91	5370	20230103	49.35	10540	-23.91	20230717	5370	49.35	20230103	10540	-23.91	20230717	5370	49.35	20230103	4.36	N	036200	500	153 억	2080395	N	N	1	N	N
79	20231117	110428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	-20	5	-0.25	1081086200	134384	42.85	8030	8130	7980	10420	5620	8020	8044.83	6.78	-27038	8286	8152	7916	7782	7546	8220	7850	153	2400	500	5610	10	1	30664223	2453	12.52	1.21	12	0.44	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.36	N	036200	500	153 억	2080395	N	N	1	N	N
80	20231117	100427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8070	50	2	0.62	598319060	74549	23.77	8030	8080	7980	10420	5620	8020	8025.88	6.78	-6682	8286	8152	7916	7782	7546	8220	7850	153	2400	500	5610	10	1	30664223	2475	12.63	1.22	12	0.24	639.00	6623.00	10540	20230717	-23.43	5370	20230103	50.28	10540	-23.43	20230717	5370	50.28	20230103	10540	-23.43	20230717	5370	50.28	20230103	4.36	N	036200	500	153 억	2080395	N	N	1	N	N
81	20231117	090428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	-20	5	-0.25	114137480	14246	4.54	8030	8030	7980	10420	5620	8020	8011.67	6.78	-8506	8286	8152	7916	7782	7546	8220	7850	153	2400	500	5610	10	1	30664223	2453	12.52	1.21	12	0.05	639.00	6623.00	10540	20230717	-24.10	5370	20230103	48.98	10540	-24.10	20230717	5370	48.98	20230103	10540	-24.10	20230717	5370	48.98	20230103	4.36	N	036200	500	153 억	2080395	N	N	1	N	N
82	20231116	160426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8030	290	2	3.75	2365149000	301255	122.97	7820	8050	7680	10060	5420	7740	7850.99	6.76	5775	7900	7820	7710	7630	7520	7860	7670	153	2320	500	5410	10	1	30664223	2462	12.57	1.21	12	0.98	639.00	6623.00	10540	20230717	-23.81	5370	20230103	49.53	10540	-23.81	20230717	5370	49.53	20230103	10540	-23.81	20230717	5370	49.53	20230103	4.40	N	036200	500	153 억	2071909	N	N	1	N	N
83	20231116	150425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7970	230	2	2.97	2007840060	256576	104.73	7820	8050	7680	10060	5420	7740	7825.52	6.76	5605	7900	7820	7710	7630	7520	7860	7670	153	2320	500	5410	10	1	30664223	2444	12.47	1.20	12	0.84	639.00	6623.00	10540	20230717	-24.38	5370	20230103	48.42	10540	-24.38	20230717	5370	48.42	20230103	10540	-24.38	20230717	5370	48.42	20230103	4.40	N	036200	500	153 억	2071909	N	N	1	N	N
84	20231116	140416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7840	100	2	1.29	1370940890	176559	72.07	7820	7850	7680	10060	5420	7740	7764.78	6.76	8581	7900	7820	7710	7630	7520	7860	7670	153	2320	500	5410	10	1	30664223	2404	12.27	1.18	12	0.58	639.00	6623.00	10540	20230717	-25.62	5370	20230103	46.00	10540	-25.62	20230717	5370	46.00	20230103	10540	-25.62	20230717	5370	46.00	20230103	4.40	N	036200	500	153 억	2071909	N	N	1	N	N
85	20231116	130425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7780	40	2	0.52	1090216480	140648	57.41	7820	7820	7680	10060	5420	7740	7751.38	6.76	5564	7900	7820	7710	7630	7520	7860	7670	153	2320	500	5410	10	1	30664223	2386	12.18	1.17	12	0.46	639.00	6623.00	10540	20230717	-26.19	5370	20230103	44.88	10540	-26.19	20230717	5370	44.88	20230103	10540	-26.19	20230717	5370	44.88	20230103	4.40	N	036200	500	153 억	2071909	N	N	1	N	N
86	20231116	120426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7780	40	2	0.52	972414180	125505	51.23	7820	7820	7680	10060	5420	7740	7748.01	6.76	3173	7900	7820	7710	7630	7520	7860	7670	153	2320	500	5410	10	1	30664223	2386	12.18	1.17	12	0.41	639.00	6623.00	10540	20230717	-26.19	5370	20230103	44.88	10540	-26.19	20230717	5370	44.88	20230103	10540	-26.19	20230717	5370	44.88	20230103	4.40	N	036200	500	153 억	2071909	N	N	1	N	N
87	20231116	110424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7770	30	2	0.39	666935810	86279	35.22	7820	7820	7680	10060	5420	7740	7729.99	6.76	-9093	7900	7820	7710	7630	7520	7860	7670	153	2320	500	5410	10	1	30664223	2383	12.16	1.17	12	0.28	639.00	6623.00	10540	20230717	-26.28	5370	20230103	44.69	10540	-26.28	20230717	5370	44.69	20230103	10540	-26.28	20230717	5370	44.69	20230103	4.40	N	036200	500	153 억	2071909	N	N	1	N	N
88	20231116	100424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7740	0	3	0.00	71933480	9261	3.78	7820	7820	7710	10060	5420	7740	7767.36	6.76	-3494	7900	7820	7710	7630	7520	7860	7670	153	2320	500	5410	10	1	30664223	2373	12.11	1.17	12	0.03	639.00	6623.00	10540	20230717	-26.57	5370	20230103	44.13	10540	-26.57	20230717	5370	44.13	20230103	10540	-26.57	20230717	5370	44.13	20230103	4.40	N	036200	500	153 억	2071909	N	N	1	N	N
89	20231116	090423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7740	0	3	0.00	0	0	0.00	0	0	0	10060	5420	7740	0.00	6.76	0	7900	7820	7710	7630	7520	7860	7670	153	2320	500	5410	10	1	30664223	2373	12.11	1.17	12	0.00	639.00	6623.00	10540	20230717	-26.57	5370	20230103	44.13	10540	-26.57	20230717	5370	44.13	20230103	10540	-26.57	20230717	5370	44.13	20230103	4.40	N	036200	500	153 억	2071909	N	N	1	N	N
90	20231115	160359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7740	230	2	3.06	1869638290	242559	170.32	7680	7790	7600	9760	5260	7510	7707.95	6.68	24067	7723	7616	7433	7326	7143	7670	7380	153	2250	500	5250	10	1	30664223	2373	12.11	1.17	12	0.79	639.00	6623.00	10540	20230717	-26.57	5370	20230103	44.13	10540	-26.57	20230717	5370	44.13	20230103	10540	-26.57	20230717	5370	44.13	20230103	4.38	N	036200	500	153 억	2047867	N	N	1	N	N
91	20231115	150429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7740	230	2	3.06	1811692890	235072	165.07	7680	7790	7600	9760	5260	7510	7706.97	6.68	24444	7723	7616	7433	7326	7143	7670	7380	153	2250	500	5250	10	1	30664223	2373	12.11	1.17	12	0.77	639.00	6623.00	10540	20230717	-26.57	5370	20230103	44.13	10540	-26.57	20230717	5370	44.13	20230103	10540	-26.57	20230717	5370	44.13	20230103	4.38	N	036200	500	153 억	2047867	N	N	1	N	N
92	20231115	140432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7770	260	2	3.46	1626461830	211127	148.25	7680	7790	7600	9760	5260	7510	7703.71	6.68	21810	7723	7616	7433	7326	7143	7670	7380	153	2250	500	5250	10	1	30664223	2383	12.16	1.17	12	0.69	639.00	6623.00	10540	20230717	-26.28	5370	20230103	44.69	10540	-26.28	20230717	5370	44.69	20230103	10540	-26.28	20230717	5370	44.69	20230103	4.38	N	036200	500	153 억	2047867	N	N	1	N	N
93	20231115	130430	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7770	260	2	3.46	1348071700	175336	123.12	7680	7770	7600	9760	5260	7510	7688.51	6.68	16914	7723	7616	7433	7326	7143	7670	7380	153	2250	500	5250	10	1	30664223	2383	12.16	1.17	12	0.57	639.00	6623.00	10540	20230717	-26.28	5370	20230103	44.69	10540	-26.28	20230717	5370	44.69	20230103	10540	-26.28	20230717	5370	44.69	20230103	4.38	N	036200	500	153 억	2047867	N	N	1	N	N
94	20231115	120432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	180	2	2.40	1062750050	138418	97.20	7680	7740	7600	9760	5260	7510	7677.83	6.68	6480	7723	7616	7433	7326	7143	7670	7380	153	2250	500	5250	10	1	30664223	2358	12.03	1.16	12	0.45	639.00	6623.00	10540	20230717	-27.04	5370	20230103	43.20	10540	-27.04	20230717	5370	43.20	20230103	10540	-27.04	20230717	5370	43.20	20230103	4.38	N	036200	500	153 억	2047867	N	N	1	N	N
95	20231115	110433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7670	160	2	2.13	965780480	125779	88.32	7680	7740	7600	9760	5260	7510	7678.39	6.68	2895	7723	7616	7433	7326	7143	7670	7380	153	2250	500	5250	10	1	30664223	2352	12.00	1.16	12	0.41	639.00	6623.00	10540	20230717	-27.23	5370	20230103	42.83	10540	-27.23	20230717	5370	42.83	20230103	10540	-27.23	20230717	5370	42.83	20230103	4.38	N	036200	500	153 억	2047867	N	N	1	N	N
96	20231115	100432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	180	2	2.40	700224990	91264	64.09	7680	7740	7600	9760	5260	7510	7672.52	6.68	1802	7723	7616	7433	7326	7143	7670	7380	153	2250	500	5250	10	1	30664223	2358	12.03	1.16	12	0.30	639.00	6623.00	10540	20230717	-27.04	5370	20230103	43.20	10540	-27.04	20230717	5370	43.20	20230103	10540	-27.04	20230717	5370	43.20	20230103	4.38	N	036200	500	153 억	2047867	N	N	1	N	N
97	20231115	090427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	120	2	1.60	103986810	13579	9.54	7680	7720	7600	9760	5260	7510	7657.92	6.68	-5547	7723	7616	7433	7326	7143	7670	7380	153	2250	500	5250	10	1	30664223	2340	11.94	1.15	12	0.04	639.00	6623.00	10540	20230717	-27.61	5370	20230103	42.09	10540	-27.61	20230717	5370	42.09	20230103	10540	-27.61	20230717	5370	42.09	20230103	4.38	N	036200	500	153 억	2047867	N	N	1	N	N
98	20231114	160423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7510	280	2	3.87	1048471100	141997	85.73	7290	7540	7250	9390	5070	7230	7383.66	6.63	13416	7770	7500	7350	7080	6930	7425	7005	153	2160	500	5060	10	1	30664223	2303	11.75	1.13	12	0.46	639.00	6623.00	10540	20230717	-28.75	5370	20230103	39.85	10540	-28.75	20230717	5370	39.85	20230103	10540	-28.75	20230717	5370	39.85	20230103	4.36	N	036200	500	153 억	2033520	N	N	1	N	N
99	20231114	150424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7480	250	2	3.46	887847810	120570	72.80	7290	7490	7250	9390	5070	7230	7363.75	6.63	9006	7770	7500	7350	7080	6930	7425	7005	153	2160	500	5060	10	1	30664223	2294	11.71	1.13	12	0.39	639.00	6623.00	10540	20230717	-29.03	5370	20230103	39.29	10540	-29.03	20230717	5370	39.29	20230103	10540	-29.03	20230717	5370	39.29	20230103	4.36	N	036200	500	153 억	2033520	N	N	102	N	N
100	20231114	140424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	140	2	1.94	627075360	85595	51.68	7290	7400	7250	9390	5070	7230	7326.07	6.63	256	7770	7500	7350	7080	6930	7425	7005	153	2160	500	5060	10	1	30664223	2260	11.53	1.11	12	0.28	639.00	6623.00	10540	20230717	-30.08	5370	20230103	37.24	10540	-30.08	20230717	5370	37.24	20230103	10540	-30.08	20230717	5370	37.24	20230103	4.36	N	036200	500	153 억	2033520	N	N	102	N	N
101	20231114	130426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	140	2	1.94	567561550	77515	46.80	7290	7400	7250	9390	5070	7230	7321.96	6.63	-1096	7770	7500	7350	7080	6930	7425	7005	153	2160	500	5060	10	1	30664223	2260	11.53	1.11	12	0.25	639.00	6623.00	10540	20230717	-30.08	5370	20230103	37.24	10540	-30.08	20230717	5370	37.24	20230103	10540	-30.08	20230717	5370	37.24	20230103	4.36	N	036200	500	153 억	2033520	N	N	102	N	N
102	20231114	120425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	150	2	2.07	530593890	72490	43.77	7290	7400	7250	9390	5070	7230	7319.55	6.63	-1597	7770	7500	7350	7080	6930	7425	7005	153	2160	500	5060	10	1	30664223	2263	11.55	1.11	12	0.24	639.00	6623.00	10540	20230717	-29.98	5370	20230103	37.43	10540	-29.98	20230717	5370	37.43	20230103	10540	-29.98	20230717	5370	37.43	20230103	4.36	N	036200	500	153 억	2033520	N	N	102	N	N
103	20231114	110429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	140	2	1.94	456321980	62424	37.69	7290	7380	7250	9390	5070	7230	7310.04	6.63	-4389	7770	7500	7350	7080	6930	7425	7005	153	2160	500	5060	10	1	30664223	2260	11.53	1.11	12	0.20	639.00	6623.00	10540	20230717	-30.08	5370	20230103	37.24	10540	-30.08	20230717	5370	37.24	20230103	10540	-30.08	20230717	5370	37.24	20230103	4.36	N	036200	500	153 억	2033520	N	N	102	N	N
104	20231114	100426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7300	70	2	0.97	323452560	44292	26.74	7290	7350	7250	9390	5070	7230	7302.73	6.63	-2417	7770	7500	7350	7080	6930	7425	7005	153	2160	500	5060	10	1	30664223	2238	11.42	1.10	12	0.14	639.00	6623.00	10540	20230717	-30.74	5370	20230103	35.94	10540	-30.74	20230717	5370	35.94	20230103	10540	-30.74	20230717	5370	35.94	20230103	4.36	N	036200	500	153 억	2033520	N	N	102	N	N
105	20231114	090421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7260	30	2	0.41	10100710	1386	0.84	7290	7290	7260	9390	5070	7230	7287.67	6.63	-286	7770	7500	7350	7080	6930	7425	7005	153	2160	500	5060	10	1	30664223	2226	11.36	1.10	12	0.00	639.00	6623.00	10540	20230717	-31.12	5370	20230103	35.20	10540	-31.12	20230717	5370	35.20	20230103	10540	-31.12	20230717	5370	35.20	20230103	4.36	N	036200	500	153 억	2033520	N	N	102	N	N
106	20231113	160420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7230	-190	5	-2.56	1210328240	164796	104.31	7510	7620	7200	9640	5200	7420	7344.41	6.76	-34358	7606	7512	7376	7282	7146	7560	7330	153	2220	500	5190	10	1	30664223	2217	11.31	1.09	12	0.54	639.00	6623.00	10540	20230717	-31.40	5370	20230103	34.64	10540	-31.40	20230717	5370	34.64	20230103	10540	-31.40	20230717	5370	34.64	20230103	4.35	N	036200	500	153 억	2072966	N	N	102	N	N
107	20231113	150418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7250	-170	5	-2.29	1128390220	153475	97.14	7510	7620	7200	9640	5200	7420	7352.27	6.76	-37133	7606	7512	7376	7282	7146	7560	7330	153	2220	500	5190	10	1	30664223	2223	11.35	1.09	12	0.50	639.00	6623.00	10540	20230717	-31.21	5370	20230103	35.01	10540	-31.21	20230717	5370	35.01	20230103	10540	-31.21	20230717	5370	35.01	20230103	4.35	N	036200	500	153 억	2072966	N	N	0	N	N
108	20231113	140416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7250	-170	5	-2.29	1076024150	146260	92.58	7510	7620	7200	9640	5200	7420	7356.93	6.76	-33332	7606	7512	7376	7282	7146	7560	7330	153	2220	500	5190	10	1	30664223	2223	11.35	1.09	12	0.48	639.00	6623.00	10540	20230717	-31.21	5370	20230103	35.01	10540	-31.21	20230717	5370	35.01	20230103	10540	-31.21	20230717	5370	35.01	20230103	4.35	N	036200	500	153 억	2072966	N	N	0	N	N
109	20231113	130416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7240	-180	5	-2.43	1024654150	139170	88.09	7510	7620	7200	9640	5200	7420	7362.61	6.76	-32890	7606	7512	7376	7282	7146	7560	7330	153	2220	500	5190	10	1	30664223	2220	11.33	1.09	12	0.45	639.00	6623.00	10540	20230717	-31.31	5370	20230103	34.82	10540	-31.31	20230717	5370	34.82	20230103	10540	-31.31	20230717	5370	34.82	20230103	4.35	N	036200	500	153 억	2072966	N	N	0	N	N
110	20231113	120416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7220	-200	5	-2.70	904684790	122596	77.60	7510	7620	7220	9640	5200	7420	7379.40	6.76	-25929	7606	7512	7376	7282	7146	7560	7330	153	2220	500	5190	10	1	30664223	2214	11.30	1.09	12	0.40	639.00	6623.00	10540	20230717	-31.50	5370	20230103	34.45	10540	-31.50	20230717	5370	34.45	20230103	10540	-31.50	20230717	5370	34.45	20230103	4.35	N	036200	500	153 억	2072966	N	N	0	N	N
111	20231113	110415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7350	-70	5	-0.94	629181350	84769	53.65	7510	7620	7300	9640	5200	7420	7422.30	6.76	-12908	7606	7512	7376	7282	7146	7560	7330	153	2220	500	5190	10	1	30664223	2254	11.50	1.11	12	0.28	639.00	6623.00	10540	20230717	-30.27	5370	20230103	36.87	10540	-30.27	20230717	5370	36.87	20230103	10540	-30.27	20230717	5370	36.87	20230103	4.35	N	036200	500	153 억	2072966	N	N	0	N	N
112	20231113	100414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7410	-10	5	-0.13	499247830	67143	42.50	7510	7620	7300	9640	5200	7420	7435.59	6.76	-12421	7606	7512	7376	7282	7146	7560	7330	153	2220	500	5190	10	1	30664223	2272	11.60	1.12	12	0.22	639.00	6623.00	10540	20230717	-29.70	5370	20230103	37.99	10540	-29.70	20230717	5370	37.99	20230103	10540	-29.70	20230717	5370	37.99	20230103	4.35	N	036200	500	153 억	2072966	N	N	0	N	N
113	20231113	090417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7540	120	2	1.62	107147130	14173	8.97	7510	7620	7490	9640	5200	7420	7559.95	6.76	1584	7606	7512	7376	7282	7146	7560	7330	153	2220	500	5190	10	1	30664223	2312	11.80	1.14	12	0.05	639.00	6623.00	10540	20230717	-28.46	5370	20230103	40.41	10540	-28.46	20230717	5370	40.41	20230103	10540	-28.46	20230717	5370	40.41	20230103	4.35	N	036200	500	153 억	2072966	N	N	0	N	N
114	20231110	160434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7420	-10	5	-0.13	1153246790	156455	188.27	7370	7470	7240	9650	5210	7430	7370.83	6.70	17935	7716	7572	7496	7352	7276	7535	7315	153	2220	500	5200	10	1	30664223	2275	11.61	1.12	12	0.51	639.00	6623.00	10540	20230717	-29.60	5370	20230103	38.18	10540	-29.60	20230717	5370	38.18	20230103	10540	-29.60	20230717	5370	38.18	20230103	4.33	N	036200	500	153 억	2055027	N	N	0	N	N
115	20231110	150424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7400	-30	5	-0.40	1065913960	144673	174.09	7370	7470	7240	9650	5210	7430	7367.75	6.70	17613	7716	7572	7496	7352	7276	7535	7315	153	2220	500	5200	10	1	30664223	2269	11.58	1.12	12	0.47	639.00	6623.00	10540	20230717	-29.79	5370	20230103	37.80	10540	-29.79	20230717	5370	37.80	20230103	10540	-29.79	20230717	5370	37.80	20230103	4.33	N	036200	500	153 억	2055027	N	N	0	N	N
116	20231110	140420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7350	-80	5	-1.08	857386030	116462	140.14	7370	7470	7240	9650	5210	7430	7361.94	6.70	10198	7716	7572	7496	7352	7276	7535	7315	153	2220	500	5200	10	1	30664223	2254	11.50	1.11	12	0.38	639.00	6623.00	10540	20230717	-30.27	5370	20230103	36.87	10540	-30.27	20230717	5370	36.87	20230103	10540	-30.27	20230717	5370	36.87	20230103	4.33	N	036200	500	153 억	2055027	N	N	0	N	N
117	20231110	130421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	-60	5	-0.81	807710080	109709	132.02	7370	7470	7240	9650	5210	7430	7362.30	6.70	9031	7716	7572	7496	7352	7276	7535	7315	153	2220	500	5200	10	1	30664223	2260	11.53	1.11	12	0.36	639.00	6623.00	10540	20230717	-30.08	5370	20230103	37.24	10540	-30.08	20230717	5370	37.24	20230103	10540	-30.08	20230717	5370	37.24	20230103	4.33	N	036200	500	153 억	2055027	N	N	0	N	N
118	20231110	120421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7360	-70	5	-0.94	697191570	94691	113.95	7370	7470	7240	9650	5210	7430	7362.81	6.70	7780	7716	7572	7496	7352	7276	7535	7315	153	2220	500	5200	10	1	30664223	2257	11.52	1.11	12	0.31	639.00	6623.00	10540	20230717	-30.17	5370	20230103	37.06	10540	-30.17	20230717	5370	37.06	20230103	10540	-30.17	20230717	5370	37.06	20230103	4.33	N	036200	500	153 억	2055027	N	N	0	N	N
119	20231110	110418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	-40	5	-0.54	599660080	81486	98.06	7370	7470	7240	9650	5210	7430	7359.06	6.70	1985	7716	7572	7496	7352	7276	7535	7315	153	2220	500	5200	10	1	30664223	2266	11.56	1.12	12	0.27	639.00	6623.00	10540	20230717	-29.89	5370	20230103	37.62	10540	-29.89	20230717	5370	37.62	20230103	10540	-29.89	20230717	5370	37.62	20230103	4.33	N	036200	500	153 억	2055027	N	N	0	N	N
120	20231110	100420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7350	-80	5	-1.08	407460250	55503	66.79	7370	7470	7240	9650	5210	7430	7341.23	6.70	-2188	7716	7572	7496	7352	7276	7535	7315	153	2220	500	5200	10	1	30664223	2254	11.50	1.11	12	0.18	639.00	6623.00	10540	20230717	-30.27	5370	20230103	36.87	10540	-30.27	20230717	5370	36.87	20230103	10540	-30.27	20230717	5370	36.87	20230103	4.33	N	036200	500	153 억	2055027	N	N	0	N	N
121	20231110	090414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7400	-30	5	-0.40	35146680	4769	5.74	7370	7400	7330	9650	5210	7430	7369.82	6.70	-198	7716	7572	7496	7352	7276	7535	7315	153	2220	500	5200	10	1	30664223	2269	11.58	1.12	12	0.02	639.00	6623.00	10540	20230717	-29.79	5370	20230103	37.80	10540	-29.79	20230717	5370	37.80	20230103	10540	-29.79	20230717	5370	37.80	20230103	4.33	N	036200	500	153 억	2055027	N	N	0	N	N
122	20231109	160410	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7430	-90	5	-1.20	620628100	82624	63.86	7580	7640	7420	9770	5270	7520	7511.64	6.74	-11115	7940	7730	7620	7410	7300	7675	7355	153	2250	500	5260	10	1	30664223	2278	11.63	1.12	12	0.27	639.00	6623.00	10540	20230717	-29.51	5370	20230103	38.36	10540	-29.51	20230717	5370	38.36	20230103	10540	-29.51	20230717	5370	38.36	20230103	4.33	N	036200	500	153 억	2065904	N	N	1	N	N
123	20231109	150411	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7460	-60	5	-0.80	588098370	78250	60.48	7580	7640	7420	9770	5270	7520	7515.63	6.74	-10855	7940	7730	7620	7410	7300	7675	7355	153	2250	500	5260	10	1	30664223	2288	11.67	1.13	12	0.26	639.00	6623.00	10540	20230717	-29.22	5370	20230103	38.92	10540	-29.22	20230717	5370	38.92	20230103	10540	-29.22	20230717	5370	38.92	20230103	4.33	N	036200	500	153 억	2065904	N	N	1	N	N
124	20231109	140409	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7440	-80	5	-1.06	493081830	65486	50.61	7580	7640	7440	9770	5270	7520	7529.58	6.74	-9731	7940	7730	7620	7410	7300	7675	7355	153	2250	500	5260	10	1	30664223	2281	11.64	1.12	12	0.21	639.00	6623.00	10540	20230717	-29.41	5370	20230103	38.55	10540	-29.41	20230717	5370	38.55	20230103	10540	-29.41	20230717	5370	38.55	20230103	4.33	N	036200	500	153 억	2065904	N	N	1	N	N
125	20231109	130411	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7480	-40	5	-0.53	423568320	56165	43.41	7580	7640	7450	9770	5270	7520	7541.50	6.74	-6214	7940	7730	7620	7410	7300	7675	7355	153	2250	500	5260	10	1	30664223	2294	11.71	1.13	12	0.18	639.00	6623.00	10540	20230717	-29.03	5370	20230103	39.29	10540	-29.03	20230717	5370	39.29	20230103	10540	-29.03	20230717	5370	39.29	20230103	4.33	N	036200	500	153 억	2065904	N	N	1	N	N
126	20231109	120412	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7510	-10	5	-0.13	343381000	45475	35.15	7580	7640	7450	9770	5270	7520	7550.98	6.74	-2934	7940	7730	7620	7410	7300	7675	7355	153	2250	500	5260	10	1	30664223	2303	11.75	1.13	12	0.15	639.00	6623.00	10540	20230717	-28.75	5370	20230103	39.85	10540	-28.75	20230717	5370	39.85	20230103	10540	-28.75	20230717	5370	39.85	20230103	4.33	N	036200	500	153 억	2065904	N	N	1	N	N
127	20231109	110412	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7570	50	2	0.66	312779710	41412	32.01	7580	7640	7450	9770	5270	7520	7552.88	6.74	-1526	7940	7730	7620	7410	7300	7675	7355	153	2250	500	5260	10	1	30664223	2321	11.85	1.14	12	0.14	639.00	6623.00	10540	20230717	-28.18	5370	20230103	40.97	10540	-28.18	20230717	5370	40.97	20230103	10540	-28.18	20230717	5370	40.97	20230103	4.33	N	036200	500	153 억	2065904	N	N	1	N	N
128	20231109	100408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7500	-20	5	-0.27	223477840	29582	22.86	7580	7640	7450	9770	5270	7520	7554.52	6.74	1288	7940	7730	7620	7410	7300	7675	7355	153	2250	500	5260	10	1	30664223	2300	11.74	1.13	12	0.10	639.00	6623.00	10540	20230717	-28.84	5370	20230103	39.66	10540	-28.84	20230717	5370	39.66	20230103	10540	-28.84	20230717	5370	39.66	20230103	4.33	N	036200	500	153 억	2065904	N	N	1	N	N
129	20231109	090409	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7560	40	2	0.53	24468550	3223	2.49	7580	7630	7560	9770	5270	7520	7591.86	6.74	-700	7940	7730	7620	7410	7300	7675	7355	153	2250	500	5260	10	1	30664223	2318	11.83	1.14	12	0.01	639.00	6623.00	10540	20230717	-28.27	5370	20230103	40.78	10540	-28.27	20230717	5370	40.78	20230103	10540	-28.27	20230717	5370	40.78	20230103	4.33	N	036200	500	153 억	2065904	N	N	1	N	N
130	20231108	160407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7520	-210	5	-2.72	982379890	127789	50.92	7810	7830	7510	10040	5420	7730	7689.03	6.79	-15095	8043	7886	7703	7546	7363	7965	7625	153	2310	500	5410	10	1	30664223	2306	11.77	1.14	12	0.42	639.00	6623.00	10540	20230717	-28.65	5370	20230103	40.04	10540	-28.65	20230717	5370	40.04	20230103	10540	-28.65	20230717	5370	40.04	20230103	4.28	N	036200	500	153 억	2081053	N	N	1	N	N
131	20231108	150410	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7520	-210	5	-2.72	910685130	118268	47.12	7810	7830	7520	10040	5420	7730	7700.18	6.79	-16675	8043	7886	7703	7546	7363	7965	7625	153	2310	500	5410	10	1	30664223	2306	11.77	1.14	12	0.39	639.00	6623.00	10540	20230717	-28.65	5370	20230103	40.04	10540	-28.65	20230717	5370	40.04	20230103	10540	-28.65	20230717	5370	40.04	20230103	4.28	N	036200	500	153 억	2081053	N	N	0	N	N
132	20231108	140408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	-40	5	-0.52	702331850	90864	36.20	7810	7830	7660	10040	5420	7730	7729.48	6.79	-7685	8043	7886	7703	7546	7363	7965	7625	153	2310	500	5410	10	1	30664223	2358	12.03	1.16	12	0.30	639.00	6623.00	10540	20230717	-27.04	5370	20230103	43.20	10540	-27.04	20230717	5370	43.20	20230103	10540	-27.04	20230717	5370	43.20	20230103	4.28	N	036200	500	153 억	2081053	N	N	0	N	N
133	20231108	130409	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7680	-50	5	-0.65	655870390	84826	33.80	7810	7830	7660	10040	5420	7730	7731.95	6.79	-4822	8043	7886	7703	7546	7363	7965	7625	153	2310	500	5410	10	1	30664223	2355	12.02	1.16	12	0.28	639.00	6623.00	10540	20230717	-27.13	5370	20230103	43.02	10540	-27.13	20230717	5370	43.02	20230103	10540	-27.13	20230717	5370	43.02	20230103	4.28	N	036200	500	153 억	2081053	N	N	0	N	N
134	20231108	120410	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	-40	5	-0.52	580542210	75010	29.89	7810	7830	7680	10040	5420	7730	7739.53	6.79	-3263	8043	7886	7703	7546	7363	7965	7625	153	2310	500	5410	10	1	30664223	2358	12.03	1.16	12	0.24	639.00	6623.00	10540	20230717	-27.04	5370	20230103	43.20	10540	-27.04	20230717	5370	43.20	20230103	10540	-27.04	20230717	5370	43.20	20230103	4.28	N	036200	500	153 억	2081053	N	N	0	N	N
135	20231108	110408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	-40	5	-0.52	489322670	63156	25.16	7810	7830	7680	10040	5420	7730	7747.84	6.79	-4699	8043	7886	7703	7546	7363	7965	7625	153	2310	500	5410	10	1	30664223	2358	12.03	1.16	12	0.21	639.00	6623.00	10540	20230717	-27.04	5370	20230103	43.20	10540	-27.04	20230717	5370	43.20	20230103	10540	-27.04	20230717	5370	43.20	20230103	4.28	N	036200	500	153 억	2081053	N	N	0	N	N
136	20231108	100408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7730	0	3	0.00	380808720	49084	19.56	7810	7830	7690	10040	5420	7730	7758.31	6.79	-4037	8043	7886	7703	7546	7363	7965	7625	153	2310	500	5410	10	1	30664223	2370	12.10	1.17	12	0.16	639.00	6623.00	10540	20230717	-26.66	5370	20230103	43.95	10540	-26.66	20230717	5370	43.95	20230103	10540	-26.66	20230717	5370	43.95	20230103	4.28	N	036200	500	153 억	2081053	N	N	0	N	N
137	20231108	090407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7820	90	2	1.16	29880520	3825	1.52	7810	7830	7790	10040	5420	7730	7811.90	6.79	1012	8043	7886	7703	7546	7363	7965	7625	153	2310	500	5410	10	1	30664223	2398	12.24	1.18	12	0.01	639.00	6623.00	10540	20230717	-25.81	5370	20230103	45.62	10540	-25.81	20230717	5370	45.62	20230103	10540	-25.81	20230717	5370	45.62	20230103	4.28	N	036200	500	153 억	2081053	N	N	0	N	N
138	20231107	160408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7730	100	2	1.31	1932875210	250326	121.37	7700	7860	7520	9910	5350	7630	7721.43	6.75	9825	7883	7756	7543	7416	7203	7820	7480	153	2280	500	5340	10	1	30664223	2370	12.10	1.17	12	0.82	639.00	6623.00	10540	20230717	-26.66	5370	20230103	43.95	10540	-26.66	20230717	5370	43.95	20230103	10540	-26.66	20230717	5370	43.95	20230103	4.27	N	036200	500	153 억	2071243	N	N	0	N	N
139	20231107	150408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7700	70	2	0.92	1871419360	242355	117.50	7700	7860	7520	9910	5350	7630	7721.81	6.75	6738	7883	7756	7543	7416	7203	7820	7480	153	2280	500	5340	10	1	30664223	2361	12.05	1.16	12	0.79	639.00	6623.00	10540	20230717	-26.94	5370	20230103	43.39	10540	-26.94	20230717	5370	43.39	20230103	10540	-26.94	20230717	5370	43.39	20230103	4.27	N	036200	500	153 억	2071243	N	N	0	N	N
140	20231107	140411	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7740	110	2	1.44	1684444510	218104	105.74	7700	7860	7520	9910	5350	7630	7723.13	6.75	2726	7883	7756	7543	7416	7203	7820	7480	153	2280	500	5340	10	1	30664223	2373	12.11	1.17	12	0.71	639.00	6623.00	10540	20230717	-26.57	5370	20230103	44.13	10540	-26.57	20230717	5370	44.13	20230103	10540	-26.57	20230717	5370	44.13	20230103	4.27	N	036200	500	153 억	2071243	N	N	0	N	N
141	20231107	130409	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7700	70	2	0.92	1513325920	195925	94.99	7700	7860	7520	9910	5350	7630	7724.01	6.75	-4778	7883	7756	7543	7416	7203	7820	7480	153	2280	500	5340	10	1	30664223	2361	12.05	1.16	12	0.64	639.00	6623.00	10540	20230717	-26.94	5370	20230103	43.39	10540	-26.94	20230717	5370	43.39	20230103	10540	-26.94	20230717	5370	43.39	20230103	4.27	N	036200	500	153 억	2071243	N	N	0	N	N
142	20231107	120405	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7640	10	2	0.13	1395700460	180538	87.53	7700	7860	7520	9910	5350	7630	7730.78	6.75	-6035	7883	7756	7543	7416	7203	7820	7480	153	2280	500	5340	10	1	30664223	2343	11.96	1.15	12	0.59	639.00	6623.00	10540	20230717	-27.51	5370	20230103	42.27	10540	-27.51	20230717	5370	42.27	20230103	10540	-27.51	20230717	5370	42.27	20230103	4.27	N	036200	500	153 억	2071243	N	N	0	N	N
143	20231107	110407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7800	170	2	2.23	1279676200	165468	80.22	7700	7860	7520	9910	5350	7630	7733.68	6.75	-4293	7883	7756	7543	7416	7203	7820	7480	153	2280	500	5340	10	1	30664223	2392	12.21	1.18	12	0.54	639.00	6623.00	10540	20230717	-26.00	5370	20230103	45.25	10540	-26.00	20230717	5370	45.25	20230103	10540	-26.00	20230717	5370	45.25	20230103	4.27	N	036200	500	153 억	2071243	N	N	0	N	N
144	20231107	100411	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7720	90	2	1.18	902637280	116785	56.62	7700	7860	7520	9910	5350	7630	7729.05	6.75	-9694	7883	7756	7543	7416	7203	7820	7480	153	2280	500	5340	10	1	30664223	2367	12.08	1.17	12	0.38	639.00	6623.00	10540	20230717	-26.76	5370	20230103	43.76	10540	-26.76	20230717	5370	43.76	20230103	10540	-26.76	20230717	5370	43.76	20230103	4.27	N	036200	500	153 억	2071243	N	N	0	N	N
145	20231107	090402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7550	-80	5	-1.05	183500150	23900	11.59	7700	7700	7520	9910	5350	7630	7677.83	6.75	-15512	7883	7756	7543	7416	7203	7820	7480	153	2280	500	5340	10	1	30664223	2315	11.82	1.14	12	0.08	639.00	6623.00	10540	20230717	-28.37	5370	20230103	40.60	10540	-28.37	20230717	5370	40.60	20230103	10540	-28.37	20230717	5370	40.60	20230103	4.27	N	036200	500	153 억	2071243	N	N	0	N	N
146	20231106	160359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	270	2	3.67	1544833040	205125	169.01	7530	7670	7330	9560	5160	7360	7531.10	6.72	10055	7526	7442	7366	7282	7206	7405	7245	153	2200	500	5150	10	1	30664223	2340	11.94	1.15	12	0.67	639.00	6623.00	10540	20230717	-27.61	5370	20230103	42.09	10540	-27.61	20230717	5370	42.09	20230103	10540	-27.61	20230717	5370	42.09	20230103	4.24	N	036200	500	153 억	2060757	N	N	0	N	N
147	20231106	150401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	270	2	3.67	1435161040	190735	157.15	7530	7670	7330	9560	5160	7360	7524.37	6.72	7793	7526	7442	7366	7282	7206	7405	7245	153	2200	500	5150	10	1	30664223	2340	11.94	1.15	12	0.62	639.00	6623.00	10540	20230717	-27.61	5370	20230103	42.09	10540	-27.61	20230717	5370	42.09	20230103	10540	-27.61	20230717	5370	42.09	20230103	4.24	N	036200	500	153 억	2060757	N	N	0	N	N
148	20231106	140358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7650	290	2	3.94	1241691930	165347	136.23	7530	7670	7330	9560	5160	7360	7509.61	6.72	7203	7526	7442	7366	7282	7206	7405	7245	153	2200	500	5150	10	1	30664223	2346	11.97	1.16	12	0.54	639.00	6623.00	10540	20230717	-27.42	5370	20230103	42.46	10540	-27.42	20230717	5370	42.46	20230103	10540	-27.42	20230717	5370	42.46	20230103	4.24	N	036200	500	153 억	2060757	N	N	0	N	N
149	20231106	130404	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	220	2	2.99	983168780	131391	108.26	7530	7580	7330	9560	5160	7360	7482.77	6.72	-202	7526	7442	7366	7282	7206	7405	7245	153	2200	500	5150	10	1	30664223	2324	11.86	1.14	12	0.43	639.00	6623.00	10540	20230717	-28.08	5370	20230103	41.15	10540	-28.08	20230717	5370	41.15	20230103	10540	-28.08	20230717	5370	41.15	20230103	4.24	N	036200	500	153 억	2060757	N	N	0	N	N
150	20231106	120402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7540	180	2	2.45	929292540	124254	102.38	7530	7560	7330	9560	5160	7360	7478.97	6.72	-1103	7526	7442	7366	7282	7206	7405	7245	153	2200	500	5150	10	1	30664223	2312	11.80	1.14	12	0.41	639.00	6623.00	10540	20230717	-28.46	5370	20230103	40.41	10540	-28.46	20230717	5370	40.41	20230103	10540	-28.46	20230717	5370	40.41	20230103	4.24	N	036200	500	153 억	2060757	N	N	0	N	N
151	20231106	110402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7510	150	2	2.04	764494570	102281	84.27	7530	7560	7330	9560	5160	7360	7474.45	6.72	-4710	7526	7442	7366	7282	7206	7405	7245	153	2200	500	5150	10	1	30664223	2303	11.75	1.13	12	0.33	639.00	6623.00	10540	20230717	-28.75	5370	20230103	39.85	10540	-28.75	20230717	5370	39.85	20230103	10540	-28.75	20230717	5370	39.85	20230103	4.24	N	036200	500	153 억	2060757	N	N	0	N	N
152	20231106	100341	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7500	140	2	1.90	594444620	79644	65.62	7530	7540	7330	9560	5160	7360	7463.77	6.72	-7615	7526	7442	7366	7282	7206	7405	7245	153	2200	500	5150	10	1	30664223	2300	11.74	1.13	12	0.26	639.00	6623.00	10540	20230717	-28.84	5370	20230103	39.66	10540	-28.84	20230717	5370	39.66	20230103	10540	-28.84	20230717	5370	39.66	20230103	4.24	N	036200	500	153 억	2060757	N	N	0	N	N
153	20231106	090402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	30	2	0.41	158143820	21084	17.37	7530	7540	7380	9560	5160	7360	7500.66	6.72	-15944	7526	7442	7366	7282	7206	7405	7245	153	2200	500	5150	10	1	30664223	2266	11.56	1.12	12	0.07	639.00	6623.00	10540	20230717	-29.89	5370	20230103	37.62	10540	-29.89	20230717	5370	37.62	20230103	10540	-29.89	20230717	5370	37.62	20230103	4.24	N	036200	500	153 억	2060757	N	N	0	N	N
154	20231103	160355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7360	20	2	0.27	885404150	120029	38.68	7430	7450	7290	9540	5140	7340	7376.75	6.63	26703	7633	7486	7293	7146	6953	7560	7220	153	2200	500	5130	10	1	30664223	2257	11.52	1.11	12	0.39	639.00	6623.00	10540	20230717	-30.17	5370	20230103	37.06	10540	-30.17	20230717	5370	37.06	20230103	10540	-30.17	20230717	5370	37.06	20230103	4.30	N	036200	500	153 억	2033136	N	N	0	N	N
155	20231103	150357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	50	2	0.68	794930590	107755	34.73	7430	7450	7290	9540	5140	7340	7377.20	6.63	21606	7633	7486	7293	7146	6953	7560	7220	153	2200	500	5130	10	1	30664223	2266	11.56	1.12	12	0.35	639.00	6623.00	10540	20230717	-29.89	5370	20230103	37.62	10540	-29.89	20230717	5370	37.62	20230103	10540	-29.89	20230717	5370	37.62	20230103	4.30	N	036200	500	153 억	2033136	N	N	0	N	N
156	20231103	140356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7430	90	2	1.23	689912720	93551	30.15	7430	7450	7290	9540	5140	7340	7374.72	6.63	17812	7633	7486	7293	7146	6953	7560	7220	153	2200	500	5130	10	1	30664223	2278	11.63	1.12	12	0.31	639.00	6623.00	10540	20230717	-29.51	5370	20230103	38.36	10540	-29.51	20230717	5370	38.36	20230103	10540	-29.51	20230717	5370	38.36	20230103	4.30	N	036200	500	153 억	2033136	N	N	0	N	N
157	20231103	130355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	50	2	0.68	580122920	78701	25.36	7430	7450	7290	9540	5140	7340	7371.23	6.63	7383	7633	7486	7293	7146	6953	7560	7220	153	2200	500	5130	10	1	30664223	2266	11.56	1.12	12	0.26	639.00	6623.00	10540	20230717	-29.89	5370	20230103	37.62	10540	-29.89	20230717	5370	37.62	20230103	10540	-29.89	20230717	5370	37.62	20230103	4.30	N	036200	500	153 억	2033136	N	N	0	N	N
158	20231103	120355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7360	20	2	0.27	498687540	67656	21.80	7430	7450	7290	9540	5140	7340	7370.93	6.63	3336	7633	7486	7293	7146	6953	7560	7220	153	2200	500	5130	10	1	30664223	2257	11.52	1.11	12	0.22	639.00	6623.00	10540	20230717	-30.17	5370	20230103	37.06	10540	-30.17	20230717	5370	37.06	20230103	10540	-30.17	20230717	5370	37.06	20230103	4.30	N	036200	500	153 억	2033136	N	N	0	N	N
159	20231103	110359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	50	2	0.68	419953710	56988	18.37	7430	7450	7290	9540	5140	7340	7369.16	6.63	1783	7633	7486	7293	7146	6953	7560	7220	153	2200	500	5130	10	1	30664223	2266	11.56	1.12	12	0.19	639.00	6623.00	10540	20230717	-29.89	5370	20230103	37.62	10540	-29.89	20230717	5370	37.62	20230103	10540	-29.89	20230717	5370	37.62	20230103	4.30	N	036200	500	153 억	2033136	N	N	0	N	N
160	20231103	100353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	40	2	0.54	315528110	42861	13.81	7430	7450	7290	9540	5140	7340	7361.66	6.63	-3848	7633	7486	7293	7146	6953	7560	7220	153	2200	500	5130	10	1	30664223	2263	11.55	1.11	12	0.14	639.00	6623.00	10540	20230717	-29.98	5370	20230103	37.43	10540	-29.98	20230717	5370	37.43	20230103	10540	-29.98	20230717	5370	37.43	20230103	4.30	N	036200	500	153 억	2033136	N	N	0	N	N
161	20231103	090353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7360	20	2	0.27	69296560	9352	3.01	7430	7450	7340	9540	5140	7340	7409.81	6.63	-3938	7633	7486	7293	7146	6953	7560	7220	153	2200	500	5130	10	1	30664223	2257	11.52	1.11	12	0.03	639.00	6623.00	10540	20230717	-30.17	5370	20230103	37.06	10540	-30.17	20230717	5370	37.06	20230103	10540	-30.17	20230717	5370	37.06	20230103	4.30	N	036200	500	153 억	2033136	N	N	0	N	N
162	20231102	160353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7340	420	2	6.07	2245822290	307932	305.19	7100	7440	7100	8990	4850	6920	7293.20	6.28	101247	7300	7110	7000	6810	6700	7055	6755	153	2070	500	4840	10	1	30664223	2251	11.49	1.11	12	1.00	639.00	6623.00	10540	20230717	-30.36	5370	20230103	36.69	10540	-30.36	20230717	5370	36.69	20230103	10540	-30.36	20230717	5370	36.69	20230103	4.32	N	036200	500	153 억	1925910	N	N	0	N	N
163	20231102	150357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7280	360	2	5.20	2104488730	288603	286.03	7100	7440	7100	8990	4850	6920	7291.98	6.28	96646	7300	7110	7000	6810	6700	7055	6755	153	2070	500	4840	10	1	30664223	2232	11.39	1.10	12	0.94	639.00	6623.00	10540	20230717	-30.93	5370	20230103	35.57	10540	-30.93	20230717	5370	35.57	20230103	10540	-30.93	20230717	5370	35.57	20230103	4.32	N	036200	500	153 억	1925910	N	N	0	N	N
164	20231102	140351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7250	330	2	4.77	1854000730	254121	251.85	7100	7440	7100	8990	4850	6920	7295.74	6.28	78986	7300	7110	7000	6810	6700	7055	6755	153	2070	500	4840	10	1	30664223	2223	11.35	1.09	12	0.83	639.00	6623.00	10540	20230717	-31.21	5370	20230103	35.01	10540	-31.21	20230717	5370	35.01	20230103	10540	-31.21	20230717	5370	35.01	20230103	4.32	N	036200	500	153 억	1925910	N	N	0	N	N
165	20231102	130354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7270	350	2	5.06	1636787680	224184	222.18	7100	7440	7100	8990	4850	6920	7301.09	6.28	67339	7300	7110	7000	6810	6700	7055	6755	153	2070	500	4840	10	1	30664223	2229	11.38	1.10	12	0.73	639.00	6623.00	10540	20230717	-31.02	5370	20230103	35.38	10540	-31.02	20230717	5370	35.38	20230103	10540	-31.02	20230717	5370	35.38	20230103	4.32	N	036200	500	153 억	1925910	N	N	0	N	N
166	20231102	120351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7210	290	2	4.19	1385863810	189591	187.90	7100	7440	7100	8990	4850	6920	7309.76	6.28	56215	7300	7110	7000	6810	6700	7055	6755	153	2070	500	4840	10	1	30664223	2211	11.28	1.09	12	0.62	639.00	6623.00	10540	20230717	-31.59	5370	20230103	34.26	10540	-31.59	20230717	5370	34.26	20230103	10540	-31.59	20230717	5370	34.26	20230103	4.32	N	036200	500	153 억	1925910	N	N	0	N	N
167	20231102	110352	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7270	350	2	5.06	1197057350	163494	162.04	7100	7440	7100	8990	4850	6920	7321.72	6.28	47171	7300	7110	7000	6810	6700	7055	6755	153	2070	500	4840	10	1	30664223	2229	11.38	1.10	12	0.53	639.00	6623.00	10540	20230717	-31.02	5370	20230103	35.38	10540	-31.02	20230717	5370	35.38	20230103	10540	-31.02	20230717	5370	35.38	20230103	4.32	N	036200	500	153 억	1925910	N	N	0	N	N
168	20231102	100352	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7350	430	2	6.21	852621920	116324	115.29	7100	7440	7100	8990	4850	6920	7329.72	6.28	55062	7300	7110	7000	6810	6700	7055	6755	153	2070	500	4840	10	1	30664223	2254	11.50	1.11	12	0.38	639.00	6623.00	10540	20230717	-30.27	5370	20230103	36.87	10540	-30.27	20230717	5370	36.87	20230103	10540	-30.27	20230717	5370	36.87	20230103	4.32	N	036200	500	153 억	1925910	N	N	0	N	N
169	20231102	090356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7250	330	2	4.77	177763950	24620	24.40	7100	7300	7100	8990	4850	6920	7220.31	6.28	13820	7300	7110	7000	6810	6700	7055	6755	153	2070	500	4840	10	1	30664223	2223	11.35	1.09	12	0.08	639.00	6623.00	10540	20230717	-31.21	5370	20230103	35.01	10540	-31.21	20230717	5370	35.01	20230103	10540	-31.21	20230717	5370	35.01	20230103	4.32	N	036200	500	153 억	1925910	N	N	0	N	N
170	20231101	160352	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6920	20	2	0.29	700798750	99860	55.65	6940	7190	6890	8970	4830	6900	7018.08	6.23	16752	7320	7110	7000	6790	6680	7055	6735	153	2070	500	4830	10	1	30664223	2122	10.83	1.04	12	0.33	639.00	6623.00	10540	20230717	-34.35	5370	20230103	28.86	10540	-34.35	20230717	5370	28.86	20230103	10540	-34.35	20230717	5370	28.86	20230103	4.35	N	036200	500	153 억	1910313	N	N	0	N	N
171	20231101	150351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6930	30	2	0.43	633264220	90102	50.21	6940	7190	6890	8970	4830	6900	7028.30	6.23	15133	7320	7110	7000	6790	6680	7055	6735	153	2070	500	4830	10	1	30664223	2125	10.85	1.05	12	0.29	639.00	6623.00	10540	20230717	-34.25	5370	20230103	29.05	10540	-34.25	20230717	5370	29.05	20230103	10540	-34.25	20230717	5370	29.05	20230103	4.35	N	036200	500	153 억	1910313	N	N	0	N	N
172	20231101	140347	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6960	60	2	0.87	476573580	67561	37.65	6940	7190	6940	8970	4830	6900	7053.97	6.23	10566	7320	7110	7000	6790	6680	7055	6735	153	2070	500	4830	10	1	30664223	2134	10.89	1.05	12	0.22	639.00	6623.00	10540	20230717	-33.97	5370	20230103	29.61	10540	-33.97	20230717	5370	29.61	20230103	10540	-33.97	20230717	5370	29.61	20230103	4.35	N	036200	500	153 억	1910313	N	N	0	N	N
173	20231101	130351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7030	130	2	1.88	381554180	53958	30.07	6940	7190	6940	8970	4830	6900	7071.32	6.23	9668	7320	7110	7000	6790	6680	7055	6735	153	2070	500	4830	10	1	30664223	2156	11.00	1.06	12	0.18	639.00	6623.00	10540	20230717	-33.30	5370	20230103	30.91	10540	-33.30	20230717	5370	30.91	20230103	10540	-33.30	20230717	5370	30.91	20230103	4.35	N	036200	500	153 억	1910313	N	N	0	N	N
174	20231101	120357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7040	140	2	2.03	355618820	50283	28.02	6940	7190	6940	8970	4830	6900	7072.35	6.23	9084	7320	7110	7000	6790	6680	7055	6735	153	2070	500	4830	10	1	30664223	2159	11.02	1.06	12	0.16	639.00	6623.00	10540	20230717	-33.21	5370	20230103	31.10	10540	-33.21	20230717	5370	31.10	20230103	10540	-33.21	20230717	5370	31.10	20230103	4.35	N	036200	500	153 억	1910313	N	N	0	N	N
175	20231101	110400	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	6990	90	2	1.30	328138980	46365	25.84	6940	7190	6940	8970	4830	6900	7077.30	6.23	9590	7320	7110	7000	6790	6680	7055	6735	153	2070	500	4830	10	1	30664223	2143	10.94	1.06	12	0.15	639.00	6623.00	10540	20230717	-33.68	5370	20230103	30.17	10540	-33.68	20230717	5370	30.17	20230103	10540	-33.68	20230717	5370	30.17	20230103	4.35	N	036200	500	153 억	1910313	N	N	0	N	N
176	20231101	100355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7070	170	2	2.46	210555980	29671	16.53	6940	7190	6940	8970	4830	6900	7096.36	6.23	8646	7320	7110	7000	6790	6680	7055	6735	153	2070	500	4830	10	1	30664223	2168	11.06	1.07	12	0.10	639.00	6623.00	10540	20230717	-32.92	5370	20230103	31.66	10540	-32.92	20230717	5370	31.66	20230103	10540	-32.92	20230717	5370	31.66	20230103	4.35	N	036200	500	153 억	1910313	N	N	0	N	N
177	20231101	090357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7050	150	2	2.17	32130740	4621	2.58	6940	7050	6940	8970	4830	6900	6953.20	6.23	1486	7320	7110	7000	6790	6680	7055	6735	153	2070	500	4830	10	1	30664223	2162	11.03	1.06	12	0.02	639.00	6623.00	10540	20230717	-33.11	5370	20230103	31.28	10540	-33.11	20230717	5370	31.28	20230103	10540	-33.11	20230717	5370	31.28	20230103	4.35	N	036200	500	153 억	1910313	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History