KissMeData/043590/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1083	57	2	5.56	142550882	133506	137.99	1034	1128	1028	1333	719	1026	1067.71	0.44	-898	1119	1072	1049	1002	979	1061	991	181	307	500	670	1	1	36161850	392	-51.57	1.11	12	0.37	-21.00	976.00	2030	20230329	-46.65	750	20231102	44.40	2030	-46.65	20230329	750	44.40	20231102	2030	-46.65	20230329	750	44.40	20231102	0.44	N	043590	500	180 억	160778	N	N	N	N
3	20231130	150520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1075	49	2	4.78	128924363	120878	124.94	1034	1128	1028	1333	719	1026	1066.57	0.44	-1035	1119	1072	1049	1002	979	1061	991	181	307	500	670	1	1	36161850	389	-51.19	1.10	12	0.33	-21.00	976.00	2030	20230329	-47.04	750	20231102	43.33	2030	-47.04	20230329	750	43.33	20231102	2030	-47.04	20230329	750	43.33	20231102	0.44	N	043590	500	180 억	160778	N	N	N	N
4	20231130	140516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1073	47	2	4.58	117876639	110571	114.29	1034	1128	1028	1333	719	1026	1066.07	0.44	-1759	1119	1072	1049	1002	979	1061	991	181	307	500	670	1	1	36161850	388	-51.10	1.10	12	0.31	-21.00	976.00	2030	20230329	-47.14	750	20231102	43.07	2030	-47.14	20230329	750	43.07	20231102	2030	-47.14	20230329	750	43.07	20231102	0.44	N	043590	500	180 억	160778	N	N	N	N
5	20231130	130515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1085	59	2	5.75	58259908	55509	57.37	1034	1085	1028	1333	719	1026	1049.56	0.44	3473	1119	1072	1049	1002	979	1061	991	181	307	500	670	1	1	36161850	392	-51.67	1.11	12	0.15	-21.00	976.00	2030	20230329	-46.55	750	20231102	44.67	2030	-46.55	20230329	750	44.67	20231102	2030	-46.55	20230329	750	44.67	20231102	0.44	N	043590	500	180 억	160778	N	N	N	N
6	20231130	120525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1070	44	2	4.29	48849915	46747	48.32	1034	1070	1028	1333	719	1026	1044.99	0.44	3472	1119	1072	1049	1002	979	1061	991	181	307	500	670	1	1	36161850	387	-50.95	1.10	12	0.13	-21.00	976.00	2030	20230329	-47.29	750	20231102	42.67	2030	-47.29	20230329	750	42.67	20231102	2030	-47.29	20230329	750	42.67	20231102	0.44	N	043590	500	180 억	160778	N	N	N	N
7	20231130	110520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1050	24	2	2.34	33026204	31753	32.82	1034	1058	1028	1333	719	1026	1040.10	0.44	1434	1119	1072	1049	1002	979	1061	991	181	307	500	670	1	1	36161850	380	-50.00	1.08	12	0.09	-21.00	976.00	2030	20230329	-48.28	750	20231102	40.00	2030	-48.28	20230329	750	40.00	20231102	2030	-48.28	20230329	750	40.00	20231102	0.44	N	043590	500	180 억	160778	N	N	N	N
8	20231130	100515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1034	8	2	0.78	21551405	20790	21.49	1034	1058	1028	1333	719	1026	1036.62	0.44	1247	1119	1072	1049	1002	979	1061	991	181	307	500	670	1	1	36161850	374	-49.24	1.06	12	0.06	-21.00	976.00	2030	20230329	-49.06	750	20231102	37.87	2030	-49.06	20230329	750	37.87	20231102	2030	-49.06	20230329	750	37.87	20231102	0.44	N	043590	500	180 억	160778	N	N	N	N
9	20231130	090517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1035	9	2	0.88	7869809	7608	7.86	1034	1035	1034	1333	719	1026	1034.41	0.44	-749	1119	1072	1049	1002	979	1061	991	181	307	500	670	1	1	36161850	374	-49.29	1.06	12	0.02	-21.00	976.00	2030	20230329	-49.01	750	20231102	38.00	2030	-49.01	20230329	750	38.00	20231102	2030	-49.01	20230329	750	38.00	20231102	0.44	N	043590	500	180 억	160778	N	N	N	N
10	20231129	160515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1026	-59	5	-5.44	103497374	96695	293.85	1096	1096	1026	1410	760	1085	1070.35	0.45	-501	1103	1093	1084	1074	1065	1099	1080	181	325	500	710	1	1	36161850	371	-48.86	1.05	12	0.27	-21.00	976.00	2030	20230329	-49.46	750	20231102	36.80	2030	-49.46	20230329	750	36.80	20231102	2030	-49.46	20230329	750	36.80	20231102	0.44	N	043590	500	180 억	161279	N	N	N	N
11	20231129	150517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1050	-35	5	-3.23	82679216	76655	232.95	1096	1096	1050	1410	760	1085	1078.59	0.45	-913	1103	1093	1084	1074	1065	1099	1080	181	325	500	710	1	1	36161850	380	-50.00	1.08	12	0.21	-21.00	976.00	2030	20230329	-48.28	750	20231102	40.00	2030	-48.28	20230329	750	40.00	20231102	2030	-48.28	20230329	750	40.00	20231102	0.44	N	043590	500	180 억	161279	N	N	N	N
12	20231129	140516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1058	-27	5	-2.49	76213076	70526	214.33	1096	1096	1053	1410	760	1085	1080.64	0.45	-35	1103	1093	1084	1074	1065	1099	1080	181	325	500	710	1	1	36161850	383	-50.38	1.08	12	0.20	-21.00	976.00	2030	20230329	-47.88	750	20231102	41.07	2030	-47.88	20230329	750	41.07	20231102	2030	-47.88	20230329	750	41.07	20231102	0.44	N	043590	500	180 억	161279	N	N	N	N
13	20231129	130518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1067	-18	5	-1.66	68165404	62934	191.25	1096	1096	1067	1410	760	1085	1083.13	0.45	-35	1103	1093	1084	1074	1065	1099	1080	181	325	500	710	1	1	36161850	386	-50.81	1.09	12	0.17	-21.00	976.00	2030	20230329	-47.44	750	20231102	42.27	2030	-47.44	20230329	750	42.27	20231102	2030	-47.44	20230329	750	42.27	20231102	0.44	N	043590	500	180 억	161279	N	N	N	N
14	20231129	120517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1071	-14	5	-1.29	65172514	60151	182.80	1096	1096	1071	1410	760	1085	1083.48	0.45	334	1103	1093	1084	1074	1065	1099	1080	181	325	500	710	1	1	36161850	387	-51.00	1.10	12	0.17	-21.00	976.00	2030	20230329	-47.24	750	20231102	42.80	2030	-47.24	20230329	750	42.80	20231102	2030	-47.24	20230329	750	42.80	20231102	0.44	N	043590	500	180 억	161279	N	N	N	N
15	20231129	110518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1075	-10	5	-0.92	55591553	51245	155.73	1096	1096	1075	1410	760	1085	1084.82	0.45	-285	1103	1093	1084	1074	1065	1099	1080	181	325	500	710	1	1	36161850	389	-51.19	1.10	12	0.14	-21.00	976.00	2030	20230329	-47.04	750	20231102	43.33	2030	-47.04	20230329	750	43.33	20231102	2030	-47.04	20230329	750	43.33	20231102	0.44	N	043590	500	180 억	161279	N	N	N	N
16	20231129	100516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1090	5	2	0.46	47734315	43959	133.59	1096	1096	1077	1410	760	1085	1085.88	0.45	-1152	1103	1093	1084	1074	1065	1099	1080	181	325	500	710	1	1	36161850	394	-51.90	1.12	12	0.12	-21.00	976.00	2030	20230329	-46.31	750	20231102	45.33	2030	-46.31	20230329	750	45.33	20231102	2030	-46.31	20230329	750	45.33	20231102	0.44	N	043590	500	180 억	161279	N	N	N	N
17	20231129	090513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1095	10	2	0.92	1403923	1281	3.89	1096	1096	1095	1410	760	1085	1095.96	0.45	-623	1103	1093	1084	1074	1065	1099	1080	181	325	500	710	1	1	36161850	396	-52.14	1.12	12	0.00	-21.00	976.00	2030	20230329	-46.06	750	20231102	46.00	2030	-46.06	20230329	750	46.00	20231102	2030	-46.06	20230329	750	46.00	20231102	0.44	N	043590	500	180 억	161279	N	N	N	N
18	20231128	160515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1085	1	2	0.09	35656717	32906	47.92	1084	1094	1075	1409	759	1084	1083.59	0.44	2176	1129	1106	1091	1068	1053	1099	1061	181	325	500	710	1	1	36161850	392	-51.67	1.11	12	0.09	-21.00	976.00	2030	20230329	-46.55	750	20231102	44.67	2030	-46.55	20230329	750	44.67	20231102	2030	-46.55	20230329	750	44.67	20231102	0.50	N	043590	500	180 억	159103	N	N	N	N
19	20231128	150442	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1079	-5	5	-0.46	33648490	31051	45.22	1084	1094	1075	1409	759	1084	1083.65	0.44	1973	1129	1106	1091	1068	1053	1099	1061	181	325	500	710	1	1	36161850	390	-51.38	1.11	12	0.09	-21.00	976.00	2030	20230329	-46.85	750	20231102	43.87	2030	-46.85	20230329	750	43.87	20231102	2030	-46.85	20230329	750	43.87	20231102	0.50	N	043590	500	180 억	159103	N	N	N	N
20	20231128	140514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1083	-1	5	-0.09	30087016	27759	40.42	1084	1094	1075	1409	759	1084	1083.87	0.44	1751	1129	1106	1091	1068	1053	1099	1061	181	325	500	710	1	1	36161850	392	-51.57	1.11	12	0.08	-21.00	976.00	2030	20230329	-46.65	750	20231102	44.40	2030	-46.65	20230329	750	44.40	20231102	2030	-46.65	20230329	750	44.40	20231102	0.50	N	043590	500	180 억	159103	N	N	N	N
21	20231128	130512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1081	-3	5	-0.28	27639307	25495	37.13	1084	1094	1075	1409	759	1084	1084.11	0.44	1753	1129	1106	1091	1068	1053	1099	1061	181	325	500	710	1	1	36161850	391	-51.48	1.11	12	0.07	-21.00	976.00	2030	20230329	-46.75	750	20231102	44.13	2030	-46.75	20230329	750	44.13	20231102	2030	-46.75	20230329	750	44.13	20231102	0.50	N	043590	500	180 억	159103	N	N	N	N
22	20231128	120512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1081	-3	5	-0.28	25270776	23300	33.93	1084	1094	1075	1409	759	1084	1084.58	0.44	1633	1129	1106	1091	1068	1053	1099	1061	181	325	500	710	1	1	36161850	391	-51.48	1.11	12	0.06	-21.00	976.00	2030	20230329	-46.75	750	20231102	44.13	2030	-46.75	20230329	750	44.13	20231102	2030	-46.75	20230329	750	44.13	20231102	0.50	N	043590	500	180 억	159103	N	N	N	N
23	20231128	110513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1084	0	3	0.00	23805641	21945	31.96	1084	1094	1075	1409	759	1084	1084.79	0.44	1571	1129	1106	1091	1068	1053	1099	1061	181	325	500	710	1	1	36161850	392	-51.62	1.11	12	0.06	-21.00	976.00	2030	20230329	-46.60	750	20231102	44.53	2030	-46.60	20230329	750	44.53	20231102	2030	-46.60	20230329	750	44.53	20231102	0.50	N	043590	500	180 억	159103	N	N	N	N
24	20231128	100513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1090	6	2	0.55	5307642	4883	7.11	1084	1094	1084	1409	759	1084	1086.96	0.44	1290	1129	1106	1091	1068	1053	1099	1061	181	325	500	710	1	1	36161850	394	-51.90	1.12	12	0.01	-21.00	976.00	2030	20230329	-46.31	750	20231102	45.33	2030	-46.31	20230329	750	45.33	20231102	2030	-46.31	20230329	750	45.33	20231102	0.50	N	043590	500	180 억	159103	N	N	N	N
25	20231128	090511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1091	7	2	0.65	1734359	1595	2.32	1084	1091	1084	1409	759	1084	1087.37	0.44	918	1129	1106	1091	1068	1053	1099	1061	181	325	500	710	1	1	36161850	395	-51.95	1.12	12	0.00	-21.00	976.00	2030	20230329	-46.26	750	20231102	45.47	2030	-46.26	20230329	750	45.47	20231102	2030	-46.26	20230329	750	45.47	20231102	0.50	N	043590	500	180 억	159103	N	N	N	N
26	20231127	160512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1084	14	2	1.31	73926244	68312	87.31	1112	1114	1076	1391	749	1070	1082.19	0.44	55	1171	1120	1067	1016	963	1094	990	181	321	500	700	1	1	36161850	392	-51.62	1.11	12	0.19	-21.00	976.00	2030	20230329	-46.60	750	20231102	44.53	2030	-46.60	20230329	750	44.53	20231102	2030	-46.60	20230329	750	44.53	20231102	0.50	N	043590	500	180 억	158999	N	N	N	N
27	20231127	150511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1081	11	2	1.03	65948807	60947	77.89	1112	1114	1076	1391	749	1070	1082.07	0.44	61	1171	1120	1067	1016	963	1094	990	181	321	500	700	1	1	36161850	391	-51.48	1.11	12	0.17	-21.00	976.00	2030	20230329	-46.75	750	20231102	44.13	2030	-46.75	20230329	750	44.13	20231102	2030	-46.75	20230329	750	44.13	20231102	0.50	N	043590	500	180 억	158999	N	N	N	N
28	20231127	140516	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1085	15	2	1.40	57635265	53255	68.06	1112	1114	1076	1391	749	1070	1082.25	0.44	357	1171	1120	1067	1016	963	1094	990	181	321	500	700	1	1	36161850	392	-51.67	1.11	12	0.15	-21.00	976.00	2030	20230329	-46.55	750	20231102	44.67	2030	-46.55	20230329	750	44.67	20231102	2030	-46.55	20230329	750	44.67	20231102	0.50	N	043590	500	180 억	158999	N	N	N	N
29	20231127	130513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1081	11	2	1.03	50079249	46273	59.14	1112	1114	1076	1391	749	1070	1082.26	0.44	357	1171	1120	1067	1016	963	1094	990	181	321	500	700	1	1	36161850	391	-51.48	1.11	12	0.13	-21.00	976.00	2030	20230329	-46.75	750	20231102	44.13	2030	-46.75	20230329	750	44.13	20231102	2030	-46.75	20230329	750	44.13	20231102	0.50	N	043590	500	180 억	158999	N	N	N	N
30	20231127	120513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1082	12	2	1.12	37790490	34892	44.59	1112	1114	1076	1391	749	1070	1083.07	0.44	-15	1171	1120	1067	1016	963	1094	990	181	321	500	700	1	1	36161850	391	-51.52	1.11	12	0.10	-21.00	976.00	2030	20230329	-46.70	750	20231102	44.27	2030	-46.70	20230329	750	44.27	20231102	2030	-46.70	20230329	750	44.27	20231102	0.50	N	043590	500	180 억	158999	N	N	N	N
31	20231127	110506	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1083	13	2	1.21	32984680	30450	38.92	1112	1114	1076	1391	749	1070	1083.24	0.44	-3	1171	1120	1067	1016	963	1094	990	181	321	500	700	1	1	36161850	392	-51.57	1.11	12	0.08	-21.00	976.00	2030	20230329	-46.65	750	20231102	44.40	2030	-46.65	20230329	750	44.40	20231102	2030	-46.65	20230329	750	44.40	20231102	0.50	N	043590	500	180 억	158999	N	N	N	N
32	20231127	100506	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1079	9	2	0.84	12203575	11204	14.32	1112	1114	1078	1391	749	1070	1089.22	0.44	-737	1171	1120	1067	1016	963	1094	990	181	321	500	700	1	1	36161850	390	-51.38	1.11	12	0.03	-21.00	976.00	2030	20230329	-46.85	750	20231102	43.87	2030	-46.85	20230329	750	43.87	20231102	2030	-46.85	20230329	750	43.87	20231102	0.50	N	043590	500	180 억	158999	N	N	N	N
33	20231127	090507	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1099	29	2	2.71	2679898	2415	3.09	1112	1114	1098	1391	749	1070	1109.69	0.44	-354	1171	1120	1067	1016	963	1094	990	181	321	500	700	1	1	36161850	397	-52.33	1.13	12	0.01	-21.00	976.00	2030	20230329	-45.86	750	20231102	46.53	2030	-45.86	20230329	750	46.53	20231102	2030	-45.86	20230329	750	46.53	20231102	0.50	N	043590	500	180 억	158999	N	N	N	N
34	20231124	160503	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1070	-21	5	-1.92	83442337	78244	45.66	1092	1118	1014	1418	764	1091	1066.44	0.41	8375	1217	1154	1117	1054	1017	1135	1035	181	327	500	720	1	1	36161850	387	-50.95	1.10	12	0.22	-21.00	976.00	2030	20230329	-47.29	750	20231102	42.67	2030	-47.29	20230329	750	42.67	20231102	2030	-47.29	20230329	750	42.67	20231102	0.52	N	043590	500	180 억	150043	N	N	N	N
35	20231124	150508	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1073	-18	5	-1.65	75694683	71025	41.45	1092	1118	1014	1418	764	1091	1065.75	0.41	8971	1217	1154	1117	1054	1017	1135	1035	181	327	500	720	1	1	36161850	388	-51.10	1.10	12	0.20	-21.00	976.00	2030	20230329	-47.14	750	20231102	43.07	2030	-47.14	20230329	750	43.07	20231102	2030	-47.14	20230329	750	43.07	20231102	0.52	N	043590	500	180 억	150043	N	N	N	N
36	20231124	140510	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1079	-12	5	-1.10	69819147	65569	38.26	1092	1118	1014	1418	764	1091	1064.82	0.41	9829	1217	1154	1117	1054	1017	1135	1035	181	327	500	720	1	1	36161850	390	-51.38	1.11	12	0.18	-21.00	976.00	2030	20230329	-46.85	750	20231102	43.87	2030	-46.85	20230329	750	43.87	20231102	2030	-46.85	20230329	750	43.87	20231102	0.52	N	043590	500	180 억	150043	N	N	N	N
37	20231124	130507	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1065	-26	5	-2.38	62767401	58951	34.40	1092	1118	1014	1418	764	1091	1064.74	0.41	9644	1217	1154	1117	1054	1017	1135	1035	181	327	500	720	1	1	36161850	385	-50.71	1.09	12	0.16	-21.00	976.00	2030	20230329	-47.54	750	20231102	42.00	2030	-47.54	20230329	750	42.00	20231102	2030	-47.54	20230329	750	42.00	20231102	0.52	N	043590	500	180 억	150043	N	N	N	N
38	20231124	120510	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1058	-33	5	-3.02	60498392	56814	33.15	1092	1118	1014	1418	764	1091	1064.85	0.41	10294	1217	1154	1117	1054	1017	1135	1035	181	327	500	720	1	1	36161850	383	-50.38	1.08	12	0.16	-21.00	976.00	2030	20230329	-47.88	750	20231102	41.07	2030	-47.88	20230329	750	41.07	20231102	2030	-47.88	20230329	750	41.07	20231102	0.52	N	043590	500	180 억	150043	N	N	N	N
39	20231124	110508	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1089	-2	5	-0.18	28840545	26447	15.43	1092	1118	1082	1418	764	1091	1090.50	0.41	-794	1217	1154	1117	1054	1017	1135	1035	181	327	500	720	1	1	36161850	394	-51.86	1.12	12	0.07	-21.00	976.00	2030	20230329	-46.35	750	20231102	45.20	2030	-46.35	20230329	750	45.20	20231102	2030	-46.35	20230329	750	45.20	20231102	0.52	N	043590	500	180 억	150043	N	N	N	N
40	20231124	100506	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1086	-5	5	-0.46	13934726	12767	7.45	1092	1118	1082	1418	764	1091	1091.46	0.41	-1236	1217	1154	1117	1054	1017	1135	1035	181	327	500	720	1	1	36161850	393	-51.71	1.11	12	0.04	-21.00	976.00	2030	20230329	-46.50	750	20231102	44.80	2030	-46.50	20230329	750	44.80	20231102	2030	-46.50	20230329	750	44.80	20231102	0.52	N	043590	500	180 억	150043	N	N	N	N
41	20231124	090507	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1092	1	2	0.09	1094139	999	0.58	1092	1118	1092	1418	764	1091	1095.23	0.41	-104	1217	1154	1117	1054	1017	1135	1035	181	327	500	720	1	1	36161850	395	-52.00	1.12	12	0.00	-21.00	976.00	2030	20230329	-46.21	750	20231102	45.60	2030	-46.21	20230329	750	45.60	20231102	2030	-46.21	20230329	750	45.60	20231102	0.52	N	043590	500	180 억	150043	N	N	N	N
42	20231123	160500	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1091	-2	5	-0.18	193155104	170983	250.85	1093	1180	1080	1420	766	1093	1129.67	0.43	-4147	1118	1105	1091	1078	1064	1098	1071	181	327	500	720	1	1	36161850	395	-51.95	1.12	12	0.47	-21.00	976.00	2030	20230329	-46.26	750	20231102	45.47	2030	-46.26	20230329	750	45.47	20231102	2030	-46.26	20230329	750	45.47	20231102	0.51	N	043590	500	180 억	154006	N	N	N	N
43	20231123	150520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1090	-3	5	-0.27	185975750	164364	241.14	1093	1180	1083	1420	766	1093	1131.49	0.43	-6661	1118	1105	1091	1078	1064	1098	1071	181	327	500	720	1	1	36161850	394	-51.90	1.12	12	0.45	-21.00	976.00	2030	20230329	-46.31	750	20231102	45.33	2030	-46.31	20230329	750	45.33	20231102	2030	-46.31	20230329	750	45.33	20231102	0.51	N	043590	500	180 억	154006	N	N	N	N
44	20231123	140511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1091	-2	5	-0.18	45800185	41694	61.17	1093	1116	1091	1420	766	1093	1098.48	0.43	-2731	1118	1105	1091	1078	1064	1098	1071	181	327	500	720	1	1	36161850	395	-51.95	1.12	12	0.12	-21.00	976.00	2030	20230329	-46.26	750	20231102	45.47	2030	-46.26	20230329	750	45.47	20231102	2030	-46.26	20230329	750	45.47	20231102	0.51	N	043590	500	180 억	154006	N	N	N	N
45	20231123	130513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1093	0	3	0.00	41016762	37319	54.75	1093	1116	1093	1420	766	1093	1099.09	0.43	-2310	1118	1105	1091	1078	1064	1098	1071	181	327	500	720	1	1	36161850	395	-52.05	1.12	12	0.10	-21.00	976.00	2030	20230329	-46.16	750	20231102	45.73	2030	-46.16	20230329	750	45.73	20231102	2030	-46.16	20230329	750	45.73	20231102	0.51	N	043590	500	180 억	154006	N	N	N	N
46	20231123	120508	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1093	0	3	0.00	37522274	34124	50.06	1093	1116	1093	1420	766	1093	1099.59	0.43	-1993	1118	1105	1091	1078	1064	1098	1071	181	327	500	720	1	1	36161850	395	-52.05	1.12	12	0.09	-21.00	976.00	2030	20230329	-46.16	750	20231102	45.73	2030	-46.16	20230329	750	45.73	20231102	2030	-46.16	20230329	750	45.73	20231102	0.51	N	043590	500	180 억	154006	N	N	N	N
47	20231123	110517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1100	7	2	0.64	30691166	27886	40.91	1093	1116	1093	1420	766	1093	1100.59	0.43	-1773	1118	1105	1091	1078	1064	1098	1071	181	327	500	720	1	1	36161850	398	-52.38	1.13	12	0.08	-21.00	976.00	2030	20230329	-45.81	750	20231102	46.67	2030	-45.81	20230329	750	46.67	20231102	2030	-45.81	20230329	750	46.67	20231102	0.51	N	043590	500	180 억	154006	N	N	N	N
48	20231123	100508	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1094	1	2	0.09	29219624	26546	38.95	1093	1116	1093	1420	766	1093	1100.72	0.43	-1698	1118	1105	1091	1078	1064	1098	1071	181	327	500	720	1	1	36161850	396	-52.10	1.12	12	0.07	-21.00	976.00	2030	20230329	-46.11	750	20231102	45.87	2030	-46.11	20230329	750	45.87	20231102	2030	-46.11	20230329	750	45.87	20231102	0.51	N	043590	500	180 억	154006	N	N	N	N
49	20231123	090505	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1093	0	3	0.00	2108397	1929	2.83	1093	1093	1093	1420	766	1093	1093.00	0.43	-245	1118	1105	1091	1078	1064	1098	1071	181	327	500	720	1	1	36161850	395	-52.05	1.12	12	0.01	-21.00	976.00	2030	20230329	-46.16	750	20231102	45.73	2030	-46.16	20230329	750	45.73	20231102	2030	-46.16	20230329	750	45.73	20231102	0.51	N	043590	500	180 억	154006	N	N	N	N
50	20231122	160451	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1093	-1	5	-0.09	74533219	68161	71.25	1094	1104	1077	1422	766	1094	1093.49	0.43	101	1124	1109	1095	1080	1066	1102	1073	181	328	500	720	1	1	36161850	395	-52.05	1.12	12	0.19	-21.00	976.00	2030	20230329	-46.16	750	20231102	45.73	2030	-46.16	20230329	750	45.73	20231102	2030	-46.16	20230329	750	45.73	20231102	0.52	N	043590	500	180 억	153905	N	N	N	N
51	20231122	150500	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1089	-5	5	-0.46	70835025	64773	67.71	1094	1104	1077	1422	766	1094	1093.59	0.43	288	1124	1109	1095	1080	1066	1102	1073	181	328	500	720	1	1	36161850	394	-51.86	1.12	12	0.18	-21.00	976.00	2030	20230329	-46.35	750	20231102	45.20	2030	-46.35	20230329	750	45.20	20231102	2030	-46.35	20230329	750	45.20	20231102	0.52	N	043590	500	180 억	153905	N	N	N	N
52	20231122	140453	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1077	-17	5	-1.55	67154637	61389	64.17	1094	1104	1077	1422	766	1094	1093.92	0.43	1104	1124	1109	1095	1080	1066	1102	1073	181	328	500	720	1	1	36161850	389	-51.29	1.10	12	0.17	-21.00	976.00	2030	20230329	-46.95	750	20231102	43.60	2030	-46.95	20230329	750	43.60	20231102	2030	-46.95	20230329	750	43.60	20231102	0.52	N	043590	500	180 억	153905	N	N	N	N
53	20231122	130509	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1095	1	2	0.09	52547235	47971	50.15	1094	1104	1091	1422	766	1094	1095.40	0.43	1102	1124	1109	1095	1080	1066	1102	1073	181	328	500	720	1	1	36161850	396	-52.14	1.12	12	0.13	-21.00	976.00	2030	20230329	-46.06	750	20231102	46.00	2030	-46.06	20230329	750	46.00	20231102	2030	-46.06	20230329	750	46.00	20231102	0.52	N	043590	500	180 억	153905	N	N	N	N
54	20231122	120511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1097	3	2	0.27	50467624	46069	48.16	1094	1104	1091	1422	766	1094	1095.48	0.43	1247	1124	1109	1095	1080	1066	1102	1073	181	328	500	720	1	1	36161850	397	-52.24	1.12	12	0.13	-21.00	976.00	2030	20230329	-45.96	750	20231102	46.27	2030	-45.96	20230329	750	46.27	20231102	2030	-45.96	20230329	750	46.27	20231102	0.52	N	043590	500	180 억	153905	N	N	N	N
55	20231122	110531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1101	7	2	0.64	48004643	43826	45.81	1094	1104	1091	1422	766	1094	1095.35	0.43	1237	1124	1109	1095	1080	1066	1102	1073	181	328	500	720	1	1	36161850	398	-52.43	1.13	12	0.12	-21.00	976.00	2030	20230329	-45.76	750	20231102	46.80	2030	-45.76	20230329	750	46.80	20231102	2030	-45.76	20230329	750	46.80	20231102	0.52	N	043590	500	180 억	153905	N	N	N	N
56	20231122	100518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1094	0	3	0.00	31719192	28975	30.29	1094	1104	1093	1422	766	1094	1094.71	0.43	-369	1124	1109	1095	1080	1066	1102	1073	181	328	500	720	1	1	36161850	396	-52.10	1.12	12	0.08	-21.00	976.00	2030	20230329	-46.11	750	20231102	45.87	2030	-46.11	20230329	750	45.87	20231102	2030	-46.11	20230329	750	45.87	20231102	0.52	N	043590	500	180 억	153905	N	N	N	N
57	20231122	090453	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1096	2	2	0.18	12383651	11312	11.83	1094	1104	1094	1422	766	1094	1094.74	0.43	83	1124	1109	1095	1080	1066	1102	1073	181	328	500	720	1	1	36161850	396	-52.19	1.12	12	0.03	-21.00	976.00	2030	20230329	-46.01	750	20231102	46.13	2030	-46.01	20230329	750	46.13	20231102	2030	-46.01	20230329	750	46.13	20231102	0.52	N	043590	500	180 억	153905	N	N	N	N
58	20231121	160456	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1094	13	2	1.20	99701693	91270	81.54	1110	1110	1081	1405	757	1081	1092.38	0.40	9932	1140	1110	1080	1050	1020	1095	1035	181	324	500	710	1	1	36161850	396	-52.10	1.12	12	0.25	-21.00	976.00	2030	20230329	-46.11	750	20231102	45.87	2030	-46.11	20230329	750	45.87	20231102	2030	-46.11	20230329	750	45.87	20231102	0.52	N	043590	500	180 억	143973	N	N	N	N
59	20231121	150457	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1102	21	2	1.94	94697780	86702	77.46	1110	1110	1081	1405	757	1081	1092.22	0.40	9682	1140	1110	1080	1050	1020	1095	1035	181	324	500	710	1	1	36161850	399	-52.48	1.13	12	0.24	-21.00	976.00	2030	20230329	-45.71	750	20231102	46.93	2030	-45.71	20230329	750	46.93	20231102	2030	-45.71	20230329	750	46.93	20231102	0.52	N	043590	500	180 억	143973	N	N	N	N
60	20231121	140451	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1099	18	2	1.67	77151729	70755	63.21	1110	1110	1081	1405	757	1081	1090.41	0.40	7860	1140	1110	1080	1050	1020	1095	1035	181	324	500	710	1	1	36161850	397	-52.33	1.13	12	0.20	-21.00	976.00	2030	20230329	-45.86	750	20231102	46.53	2030	-45.86	20230329	750	46.53	20231102	2030	-45.86	20230329	750	46.53	20231102	0.52	N	043590	500	180 억	143973	N	N	N	N
61	20231121	130449	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1097	16	2	1.48	67658175	62112	55.49	1110	1110	1081	1405	757	1081	1089.29	0.40	7503	1140	1110	1080	1050	1020	1095	1035	181	324	500	710	1	1	36161850	397	-52.24	1.12	12	0.17	-21.00	976.00	2030	20230329	-45.96	750	20231102	46.27	2030	-45.96	20230329	750	46.27	20231102	2030	-45.96	20230329	750	46.27	20231102	0.52	N	043590	500	180 억	143973	N	N	N	N
62	20231121	120448	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1096	15	2	1.39	58499348	53735	48.01	1110	1110	1081	1405	757	1081	1088.66	0.40	5908	1140	1110	1080	1050	1020	1095	1035	181	324	500	710	1	1	36161850	396	-52.19	1.12	12	0.15	-21.00	976.00	2030	20230329	-46.01	750	20231102	46.13	2030	-46.01	20230329	750	46.13	20231102	2030	-46.01	20230329	750	46.13	20231102	0.52	N	043590	500	180 억	143973	N	N	N	N
63	20231121	110448	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1084	3	2	0.28	28300362	26015	23.24	1110	1110	1081	1405	757	1081	1087.85	0.40	-1962	1140	1110	1080	1050	1020	1095	1035	181	324	500	710	1	1	36161850	392	-51.62	1.11	12	0.07	-21.00	976.00	2030	20230329	-46.60	750	20231102	44.53	2030	-46.60	20230329	750	44.53	20231102	2030	-46.60	20230329	750	44.53	20231102	0.52	N	043590	500	180 억	143973	N	N	N	N
64	20231121	100438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1084	3	2	0.28	22779091	20918	18.69	1110	1110	1081	1405	757	1081	1088.97	0.40	-2585	1140	1110	1080	1050	1020	1095	1035	181	324	500	710	1	1	36161850	392	-51.62	1.11	12	0.06	-21.00	976.00	2030	20230329	-46.60	750	20231102	44.53	2030	-46.60	20230329	750	44.53	20231102	2030	-46.60	20230329	750	44.53	20231102	0.52	N	043590	500	180 억	143973	N	N	N	N
65	20231121	090443	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1084	3	2	0.28	6819483	6187	5.53	1110	1110	1084	1405	757	1081	1102.23	0.40	-23	1140	1110	1080	1050	1020	1095	1035	181	324	500	710	1	1	36161850	392	-51.62	1.11	12	0.02	-21.00	976.00	2030	20230329	-46.60	750	20231102	44.53	2030	-46.60	20230329	750	44.53	20231102	2030	-46.60	20230329	750	44.53	20231102	0.52	N	043590	500	180 억	143973	N	N	N	N
66	20231120	160447	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1081	-9	5	-0.83	121206560	111936	124.05	1110	1110	1050	1417	763	1090	1082.82	0.44	-14894	1110	1100	1080	1070	1050	1105	1075	181	327	500	710	1	1	36161850	391	-51.48	1.11	12	0.31	-21.00	976.00	2030	20230329	-46.75	750	20231102	44.13	2030	-46.75	20230329	750	44.13	20231102	2030	-46.75	20230329	750	44.13	20231102	0.54	N	043590	500	180 억	158867	N	N	N	N
67	20231120	150449	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1083	-7	5	-0.64	112023809	103463	114.66	1110	1110	1050	1417	763	1090	1082.74	0.44	-15128	1110	1100	1080	1070	1050	1105	1075	181	327	500	710	1	1	36161850	392	-51.57	1.11	12	0.29	-21.00	976.00	2030	20230329	-46.65	750	20231102	44.40	2030	-46.65	20230329	750	44.40	20231102	2030	-46.65	20230329	750	44.40	20231102	0.54	N	043590	500	180 억	158867	N	N	N	N
68	20231120	140449	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1085	-5	5	-0.46	103385738	95497	105.83	1110	1110	1050	1417	763	1090	1082.61	0.44	-14593	1110	1100	1080	1070	1050	1105	1075	181	327	500	710	1	1	36161850	392	-51.67	1.11	12	0.26	-21.00	976.00	2030	20230329	-46.55	750	20231102	44.67	2030	-46.55	20230329	750	44.67	20231102	2030	-46.55	20230329	750	44.67	20231102	0.54	N	043590	500	180 억	158867	N	N	N	N
69	20231120	130446	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1077	-13	5	-1.19	97367665	89955	99.69	1110	1110	1050	1417	763	1090	1082.40	0.44	-14058	1110	1100	1080	1070	1050	1105	1075	181	327	500	710	1	1	36161850	389	-51.29	1.10	12	0.25	-21.00	976.00	2030	20230329	-46.95	750	20231102	43.60	2030	-46.95	20230329	750	43.60	20231102	2030	-46.95	20230329	750	43.60	20231102	0.54	N	043590	500	180 억	158867	N	N	N	N
70	20231120	120446	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1077	-13	5	-1.19	92857404	85786	95.07	1110	1110	1050	1417	763	1090	1082.43	0.44	-13555	1110	1100	1080	1070	1050	1105	1075	181	327	500	710	1	1	36161850	389	-51.29	1.10	12	0.24	-21.00	976.00	2030	20230329	-46.95	750	20231102	43.60	2030	-46.95	20230329	750	43.60	20231102	2030	-46.95	20230329	750	43.60	20231102	0.54	N	043590	500	180 억	158867	N	N	N	N
71	20231120	110445	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1078	-12	5	-1.10	82079942	75842	84.05	1110	1110	1050	1417	763	1090	1082.25	0.44	-11757	1110	1100	1080	1070	1050	1105	1075	181	327	500	710	1	1	36161850	390	-51.33	1.10	12	0.21	-21.00	976.00	2030	20230329	-46.90	750	20231102	43.73	2030	-46.90	20230329	750	43.73	20231102	2030	-46.90	20230329	750	43.73	20231102	0.54	N	043590	500	180 억	158867	N	N	N	N
72	20231120	100445	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1072	-18	5	-1.65	50308391	46428	51.45	1110	1110	1067	1417	763	1090	1083.58	0.44	-4426	1110	1100	1080	1070	1050	1105	1075	181	327	500	710	1	1	36161850	388	-51.05	1.10	12	0.13	-21.00	976.00	2030	20230329	-47.19	750	20231102	42.93	2030	-47.19	20230329	750	42.93	20231102	2030	-47.19	20230329	750	42.93	20231102	0.54	N	043590	500	180 억	158867	N	N	N	N
73	20231120	090448	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1095	5	2	0.46	5420203	4888	5.42	1110	1110	1090	1417	763	1090	1108.88	0.44	-104	1110	1100	1080	1070	1050	1105	1075	181	327	500	710	1	1	36161850	396	-52.14	1.12	12	0.01	-21.00	976.00	2030	20230329	-46.06	750	20231102	46.00	2030	-46.06	20230329	750	46.00	20231102	2030	-46.06	20230329	750	46.00	20231102	0.54	N	043590	500	180 억	158867	N	N	N	N
74	20231117	160457	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1090	15	2	1.40	96681355	90207	30.29	1075	1090	1060	1397	753	1075	1071.77	0.46	-8280	1133	1103	1060	1030	987	1119	1046	181	322	500	700	1	1	36161850	394	-51.90	1.12	12	0.25	-21.00	976.00	2030	20230329	-46.31	750	20231102	45.33	2030	-46.31	20230329	750	45.33	20231102	2030	-46.31	20230329	750	45.33	20231102	0.47	N	043590	500	180 억	167616	N	N	N	N
75	20231117	150459	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1078	3	2	0.28	88805664	82960	27.86	1075	1090	1060	1397	753	1075	1070.46	0.46	-8699	1133	1103	1060	1030	987	1119	1046	181	322	500	700	1	1	36161850	390	-51.33	1.10	12	0.23	-21.00	976.00	2030	20230329	-46.90	750	20231102	43.73	2030	-46.90	20230329	750	43.73	20231102	2030	-46.90	20230329	750	43.73	20231102	0.47	N	043590	500	180 억	167616	N	N	N	N
76	20231117	140459	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1075	0	3	0.00	81557958	76218	25.60	1075	1090	1060	1397	753	1075	1070.06	0.46	-11578	1133	1103	1060	1030	987	1119	1046	181	322	500	700	1	1	36161850	389	-51.19	1.10	12	0.21	-21.00	976.00	2030	20230329	-47.04	750	20231102	43.33	2030	-47.04	20230329	750	43.33	20231102	2030	-47.04	20230329	750	43.33	20231102	0.47	N	043590	500	180 억	167616	N	N	N	N
77	20231117	130456	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1075	0	3	0.00	67231547	62866	21.11	1075	1090	1060	1397	753	1075	1069.44	0.46	-12464	1133	1103	1060	1030	987	1119	1046	181	322	500	700	1	1	36161850	389	-51.19	1.10	12	0.17	-21.00	976.00	2030	20230329	-47.04	750	20231102	43.33	2030	-47.04	20230329	750	43.33	20231102	2030	-47.04	20230329	750	43.33	20231102	0.47	N	043590	500	180 억	167616	N	N	N	N
78	20231117	120457	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1068	-7	5	-0.65	56132797	52479	17.62	1075	1090	1060	1397	753	1075	1069.62	0.46	-14313	1133	1103	1060	1030	987	1119	1046	181	322	500	700	1	1	36161850	386	-50.86	1.09	12	0.15	-21.00	976.00	2030	20230329	-47.39	750	20231102	42.40	2030	-47.39	20230329	750	42.40	20231102	2030	-47.39	20230329	750	42.40	20231102	0.47	N	043590	500	180 억	167616	N	N	N	N
79	20231117	110459	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1065	-10	5	-0.93	45520287	42518	14.28	1075	1090	1060	1397	753	1075	1070.61	0.46	-15524	1133	1103	1060	1030	987	1119	1046	181	322	500	700	1	1	36161850	385	-50.71	1.09	12	0.12	-21.00	976.00	2030	20230329	-47.54	750	20231102	42.00	2030	-47.54	20230329	750	42.00	20231102	2030	-47.54	20230329	750	42.00	20231102	0.47	N	043590	500	180 억	167616	N	N	N	N
80	20231117	100457	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1066	-9	5	-0.84	31933728	29769	10.00	1075	1090	1065	1397	753	1075	1072.72	0.46	-16222	1133	1103	1060	1030	987	1119	1046	181	322	500	700	1	1	36161850	385	-50.76	1.09	12	0.08	-21.00	976.00	2030	20230329	-47.49	750	20231102	42.13	2030	-47.49	20230329	750	42.13	20231102	2030	-47.49	20230329	750	42.13	20231102	0.47	N	043590	500	180 억	167616	N	N	N	N
81	20231117	090458	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1071	-4	5	-0.37	21588289	20081	6.74	1075	1090	1071	1397	753	1075	1075.06	0.46	-15391	1133	1103	1060	1030	987	1119	1046	181	322	500	700	1	1	36161850	387	-51.00	1.10	12	0.06	-21.00	976.00	2030	20230329	-47.24	750	20231102	42.80	2030	-47.24	20230329	750	42.80	20231102	2030	-47.24	20230329	750	42.80	20231102	0.47	N	043590	500	180 억	167616	N	N	N	N
82	20231116	160456	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1070	52	2	5.11	310481256	292862	211.82	1018	1090	1017	1323	713	1018	1060.91	0.42	17089	1080	1049	1019	988	958	1064	1003	181	305	500	670	1	1	36161850	387	-50.95	1.10	12	0.81	-21.00	976.00	2030	20230329	-47.29	750	20231102	42.67	2030	-47.29	20230329	750	42.67	20231102	2030	-47.29	20230329	750	42.67	20231102	0.46	N	043590	500	180 억	150142	N	N	N	N
83	20231116	150455	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1072	54	2	5.30	304309701	287102	207.66	1018	1090	1017	1323	713	1018	1060.69	0.42	17217	1080	1049	1019	988	958	1064	1003	181	305	500	670	1	1	36161850	388	-51.05	1.10	12	0.79	-21.00	976.00	2030	20230329	-47.19	750	20231102	42.93	2030	-47.19	20230329	750	42.93	20231102	2030	-47.19	20230329	750	42.93	20231102	0.46	N	043590	500	180 억	150142	N	N	N	N
84	20231116	140444	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1074	56	2	5.50	270472072	255553	184.84	1018	1090	1017	1323	713	1018	1059.20	0.42	16855	1080	1049	1019	988	958	1064	1003	181	305	500	670	1	1	36161850	388	-51.14	1.10	12	0.71	-21.00	976.00	2030	20230329	-47.09	750	20231102	43.20	2030	-47.09	20230329	750	43.20	20231102	2030	-47.09	20230329	750	43.20	20231102	0.46	N	043590	500	180 억	150142	N	N	N	N
85	20231116	130455	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1080	62	2	6.09	251850245	238272	172.34	1018	1090	1017	1323	713	1018	1057.84	0.42	18096	1080	1049	1019	988	958	1064	1003	181	305	500	670	1	1	36161850	391	-51.43	1.11	12	0.66	-21.00	976.00	2030	20230329	-46.80	750	20231102	44.00	2030	-46.80	20230329	750	44.00	20231102	2030	-46.80	20230329	750	44.00	20231102	0.46	N	043590	500	180 억	150142	N	N	N	N
86	20231116	120457	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1085	67	2	6.58	235742171	223415	161.59	1018	1090	1017	1323	713	1018	1056.04	0.42	18629	1080	1049	1019	988	958	1064	1003	181	305	500	670	1	1	36161850	392	-51.67	1.11	12	0.62	-21.00	976.00	2030	20230329	-46.55	750	20231102	44.67	2030	-46.55	20230329	750	44.67	20231102	2030	-46.55	20230329	750	44.67	20231102	0.46	N	043590	500	180 억	150142	N	N	N	N
87	20231116	110453	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1080	62	2	6.09	173969187	166271	120.26	1018	1080	1017	1323	713	1018	1047.19	0.42	18036	1080	1049	1019	988	958	1064	1003	181	305	500	670	1	1	36161850	391	-51.43	1.11	12	0.46	-21.00	976.00	2030	20230329	-46.80	750	20231102	44.00	2030	-46.80	20230329	750	44.00	20231102	2030	-46.80	20230329	750	44.00	20231102	0.46	N	043590	500	180 억	150142	N	N	N	N
88	20231116	100454	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1026	8	2	0.79	58510292	57395	41.51	1018	1038	1017	1323	713	1018	1019.57	0.42	5266	1080	1049	1019	988	958	1064	1003	181	305	500	670	1	1	36161850	371	-48.86	1.05	12	0.16	-21.00	976.00	2030	20230329	-49.46	750	20231102	36.80	2030	-49.46	20230329	750	36.80	20231102	2030	-49.46	20230329	750	36.80	20231102	0.46	N	043590	500	180 억	150142	N	N	N	N
89	20231116	090453	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1018	0	3	0.00	0	0	0.00	0	0	0	1323	713	1018	0.00	0.42	0	1080	1049	1019	988	958	1064	1003	181	305	500	670	1	1	36161850	368	-48.48	1.04	12	0.00	-21.00	976.00	2030	20230329	-49.85	750	20231102	35.73	2030	-49.85	20230329	750	35.73	20231102	2030	-49.85	20230329	750	35.73	20231102	0.46	N	043590	500	180 억	150142	N	N	N	N
90	20231115	160426	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1018	29	2	2.93	139602100	138259	193.96	1000	1050	989	1285	693	989	1009.71	0.40	32881	1031	1010	969	948	907	1020	958	181	296	500	650	1	1	36161850	368	-48.48	1.04	12	0.38	-21.00	976.00	2030	20230329	-49.85	750	20231102	35.73	2030	-49.85	20230329	750	35.73	20231102	2030	-49.85	20230329	750	35.73	20231102	0.47	N	043590	500	180 억	144923	N	N	N	N
91	20231115	150501	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1021	32	2	3.24	136012725	134735	189.01	1000	1050	989	1285	693	989	1009.48	0.40	32524	1031	1010	969	948	907	1020	958	181	296	500	650	1	1	36161850	369	-48.62	1.05	12	0.37	-21.00	976.00	2030	20230329	-49.70	750	20231102	36.13	2030	-49.70	20230329	750	36.13	20231102	2030	-49.70	20230329	750	36.13	20231102	0.47	N	043590	500	180 억	144923	N	N	N	N
92	20231115	140503	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1015	26	2	2.63	129200938	128054	179.64	1000	1050	989	1285	693	989	1008.96	0.40	31793	1031	1010	969	948	907	1020	958	181	296	500	650	1	1	36161850	367	-48.33	1.04	12	0.35	-21.00	976.00	2030	20230329	-50.00	750	20231102	35.33	2030	-50.00	20230329	750	35.33	20231102	2030	-50.00	20230329	750	35.33	20231102	0.47	N	043590	500	180 억	144923	N	N	N	N
93	20231115	130501	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1012	23	2	2.33	107985960	107105	150.25	1000	1050	989	1285	693	989	1008.23	0.40	26609	1031	1010	969	948	907	1020	958	181	296	500	650	1	1	36161850	366	-48.19	1.04	12	0.30	-21.00	976.00	2030	20230329	-50.15	750	20231102	34.93	2030	-50.15	20230329	750	34.93	20231102	2030	-50.15	20230329	750	34.93	20231102	0.47	N	043590	500	180 억	144923	N	N	N	N
94	20231115	120503	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1020	31	2	3.13	106184341	105324	147.75	1000	1050	989	1285	693	989	1008.17	0.40	26575	1031	1010	969	948	907	1020	958	181	296	500	650	1	1	36161850	369	-48.57	1.05	12	0.29	-21.00	976.00	2030	20230329	-49.75	750	20231102	36.00	2030	-49.75	20230329	750	36.00	20231102	2030	-49.75	20230329	750	36.00	20231102	0.47	N	043590	500	180 억	144923	N	N	N	N
95	20231115	110506	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1008	19	2	1.92	86152930	85560	120.03	1000	1050	989	1285	693	989	1006.93	0.40	15541	1031	1010	969	948	907	1020	958	181	296	500	650	1	1	36161850	365	-48.00	1.03	12	0.24	-21.00	976.00	2030	20230329	-50.34	750	20231102	34.40	2030	-50.34	20230329	750	34.40	20231102	2030	-50.34	20230329	750	34.40	20231102	0.47	N	043590	500	180 억	144923	N	N	N	N
96	20231115	100503	57	100.00	KOSDAQ		반도체	N	N	N	N	N	998	9	2	0.91	75267765	74822	104.96	1000	1050	989	1285	693	989	1005.96	0.40	15713	1031	1010	969	948	907	1020	958	181	296	500	650	1	1	36161850	361	-47.52	1.02	12	0.21	-21.00	976.00	2030	20230329	-50.84	750	20231102	33.07	2030	-50.84	20230329	750	33.07	20231102	2030	-50.84	20230329	750	33.07	20231102	0.47	N	043590	500	180 억	144923	N	N	N	N
97	20231115	090458	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1023	34	2	3.44	21260783	20883	29.30	1000	1050	1000	1285	693	989	1018.09	0.40	3497	1031	1010	969	948	907	1020	958	181	296	500	650	1	1	36161850	370	-48.71	1.05	12	0.06	-21.00	976.00	2030	20230329	-49.61	750	20231102	36.40	2030	-49.61	20230329	750	36.40	20231102	2030	-49.61	20230329	750	36.40	20231102	0.47	N	043590	500	180 억	144923	N	N	N	N
98	20231114	160453	57	100.00	KOSDAQ		반도체	N	N	N	N	N	989	54	2	5.78	67308836	71267	94.38	935	990	928	1215	655	935	944.46	0.37	11290	960	947	941	928	922	944	925	181	280	500	610	1	1	36161850	358	-47.10	1.01	12	0.20	-21.00	976.00	2030	20230329	-51.28	750	20231102	31.87	2030	-51.28	20230329	750	31.87	20231102	2030	-51.28	20230329	750	31.87	20231102	0.47	N	043590	500	180 억	132357	N	N	N	N
99	20231114	150453	57	100.00	KOSDAQ		반도체	N	N	N	N	N	981	46	2	4.92	63928829	67844	89.85	935	981	928	1215	655	935	942.29	0.37	11109	960	947	941	928	922	944	925	181	280	500	610	1	1	36161850	355	-46.71	1.01	12	0.19	-21.00	976.00	2030	20230329	-51.67	750	20231102	30.80	2030	-51.67	20230329	750	30.80	20231102	2030	-51.67	20230329	750	30.80	20231102	0.47	N	043590	500	180 억	132357	N	N	N	N
100	20231114	140453	57	100.00	KOSDAQ		반도체	N	N	N	N	N	954	19	2	2.03	52972118	56360	74.64	935	954	928	1215	655	935	939.89	0.37	9138	960	947	941	928	922	944	925	181	280	500	610	1	1	36161850	345	-45.43	0.98	12	0.16	-21.00	976.00	2030	20230329	-53.00	750	20231102	27.20	2030	-53.00	20230329	750	27.20	20231102	2030	-53.00	20230329	750	27.20	20231102	0.47	N	043590	500	180 억	132357	N	N	N	N
101	20231114	130456	57	100.00	KOSDAQ		반도체	N	N	N	N	N	945	10	2	1.07	43483303	46377	61.42	935	949	928	1215	655	935	937.60	0.37	8162	960	947	941	928	922	944	925	181	280	500	610	1	1	36161850	342	-45.00	0.97	12	0.13	-21.00	976.00	2030	20230329	-53.45	750	20231102	26.00	2030	-53.45	20230329	750	26.00	20231102	2030	-53.45	20230329	750	26.00	20231102	0.47	N	043590	500	180 억	132357	N	N	N	N
102	20231114	120455	57	100.00	KOSDAQ		반도체	N	N	N	N	N	936	1	2	0.11	41435316	44207	58.54	935	949	928	1215	655	935	937.30	0.37	7996	960	947	941	928	922	944	925	181	280	500	610	1	1	36161850	338	-44.57	0.96	12	0.12	-21.00	976.00	2030	20230329	-53.89	750	20231102	24.80	2030	-53.89	20230329	750	24.80	20231102	2030	-53.89	20230329	750	24.80	20231102	0.47	N	043590	500	180 억	132357	N	N	N	N
103	20231114	110500	57	100.00	KOSDAQ		반도체	N	N	N	N	N	940	5	2	0.53	32982096	35181	46.59	935	949	928	1215	655	935	937.50	0.37	8518	960	947	941	928	922	944	925	181	280	500	610	1	1	36161850	340	-44.76	0.96	12	0.10	-21.00	976.00	2030	20230329	-53.69	750	20231102	25.33	2030	-53.69	20230329	750	25.33	20231102	2030	-53.69	20230329	750	25.33	20231102	0.47	N	043590	500	180 억	132357	N	N	N	N
104	20231114	100456	57	100.00	KOSDAQ		반도체	N	N	N	N	N	943	8	2	0.86	26671641	28469	37.70	935	949	928	1215	655	935	936.87	0.37	7943	960	947	941	928	922	944	925	181	280	500	610	1	1	36161850	341	-44.90	0.97	12	0.08	-21.00	976.00	2030	20230329	-53.55	750	20231102	25.73	2030	-53.55	20230329	750	25.73	20231102	2030	-53.55	20230329	750	25.73	20231102	0.47	N	043590	500	180 억	132357	N	N	N	N
105	20231114	090451	57	100.00	KOSDAQ		반도체	N	N	N	N	N	935	0	3	0.00	15714145	16817	22.27	935	935	928	1215	655	935	934.42	0.37	1530	960	947	941	928	922	944	925	181	280	500	610	1	1	36161850	338	-44.52	0.96	12	0.05	-21.00	976.00	2030	20230329	-53.94	750	20231102	24.67	2030	-53.94	20230329	750	24.67	20231102	2030	-53.94	20230329	750	24.67	20231102	0.47	N	043590	500	180 억	132357	N	N	N	N
106	20231113	160448	57	100.00	KOSDAQ		반도체	N	N	N	N	N	935	-19	5	-1.99	70225147	74512	216.54	954	954	935	1240	668	954	942.47	0.36	3026	991	972	953	934	915	963	925	181	286	500	620	1	1	36161850	338	-44.52	0.96	12	0.21	-21.00	976.00	2030	20230329	-53.94	750	20231102	24.67	2030	-53.94	20230329	750	24.67	20231102	2030	-53.94	20230329	750	24.67	20231102	0.47	N	043590	500	180 억	129313	N	N	N	N
107	20231113	150447	57	100.00	KOSDAQ		반도체	N	N	N	N	N	945	-9	5	-0.94	58625127	62178	180.70	954	954	935	1240	668	954	942.86	0.36	3144	991	972	953	934	915	963	925	181	286	500	620	1	1	36161850	342	-45.00	0.97	12	0.17	-21.00	976.00	2030	20230329	-53.45	750	20231102	26.00	2030	-53.45	20230329	750	26.00	20231102	2030	-53.45	20230329	750	26.00	20231102	0.47	N	043590	500	180 억	129313	N	N	N	N
108	20231113	140445	57	100.00	KOSDAQ		반도체	N	N	N	N	N	942	-12	5	-1.26	49165339	52122	151.47	954	954	935	1240	668	954	943.27	0.36	1605	991	972	953	934	915	963	925	181	286	500	620	1	1	36161850	341	-44.86	0.97	12	0.14	-21.00	976.00	2030	20230329	-53.60	750	20231102	25.60	2030	-53.60	20230329	750	25.60	20231102	2030	-53.60	20230329	750	25.60	20231102	0.47	N	043590	500	180 억	129313	N	N	N	N
109	20231113	130445	57	100.00	KOSDAQ		반도체	N	N	N	N	N	940	-14	5	-1.47	46617663	49409	143.59	954	954	935	1240	668	954	943.51	0.36	1600	991	972	953	934	915	963	925	181	286	500	620	1	1	36161850	340	-44.76	0.96	12	0.14	-21.00	976.00	2030	20230329	-53.69	750	20231102	25.33	2030	-53.69	20230329	750	25.33	20231102	2030	-53.69	20230329	750	25.33	20231102	0.47	N	043590	500	180 억	129313	N	N	N	N
110	20231113	120445	57	100.00	KOSDAQ		반도체	N	N	N	N	N	941	-13	5	-1.36	39857848	42219	122.69	954	954	935	1240	668	954	944.07	0.36	671	991	972	953	934	915	963	925	181	286	500	620	1	1	36161850	340	-44.81	0.96	12	0.12	-21.00	976.00	2030	20230329	-53.65	750	20231102	25.47	2030	-53.65	20230329	750	25.47	20231102	2030	-53.65	20230329	750	25.47	20231102	0.47	N	043590	500	180 억	129313	N	N	N	N
111	20231113	110444	57	100.00	KOSDAQ		반도체	N	N	N	N	N	950	-4	5	-0.42	39122150	41442	120.44	954	954	935	1240	668	954	944.02	0.36	669	991	972	953	934	915	963	925	181	286	500	620	1	1	36161850	344	-45.24	0.97	12	0.11	-21.00	976.00	2030	20230329	-53.20	750	20231102	26.67	2030	-53.20	20230329	750	26.67	20231102	2030	-53.20	20230329	750	26.67	20231102	0.47	N	043590	500	180 억	129313	N	N	N	N
112	20231113	100443	57	100.00	KOSDAQ		반도체	N	N	N	N	N	947	-7	5	-0.73	37300931	39513	114.83	954	954	935	1240	668	954	944.02	0.36	264	991	972	953	934	915	963	925	181	286	500	620	1	1	36161850	342	-45.10	0.97	12	0.11	-21.00	976.00	2030	20230329	-53.35	750	20231102	26.27	2030	-53.35	20230329	750	26.27	20231102	2030	-53.35	20230329	750	26.27	20231102	0.47	N	043590	500	180 억	129313	N	N	N	N
113	20231113	090446	57	100.00	KOSDAQ		반도체	N	N	N	N	N	941	-13	5	-1.36	11504909	12078	35.10	954	954	940	1240	668	954	952.55	0.36	-278	991	972	953	934	915	963	925	181	286	500	620	1	1	36161850	340	-44.81	0.96	12	0.03	-21.00	976.00	2030	20230329	-53.65	750	20231102	25.47	2030	-53.65	20230329	750	25.47	20231102	2030	-53.65	20230329	750	25.47	20231102	0.47	N	043590	500	180 억	129313	N	N	N	N
114	20231110	160503	57	100.00	KOSDAQ		반도체	N	N	N	N	N	954	-17	5	-1.75	32140290	33509	69.05	971	972	934	1262	680	971	959.15	0.37	-5750	1013	991	977	955	941	985	949	181	291	500	640	1	1	36103950	344	-45.43	0.98	12	0.09	-21.00	976.00	2030	20230329	-53.00	750	20231102	27.20	2030	-53.00	20230329	750	27.20	20231102	2030	-53.00	20230329	750	27.20	20231102	0.49	N	043590	500	180 억	134129	N	N	N	N
115	20231110	150453	57	100.00	KOSDAQ		반도체	N	N	N	N	N	956	-15	5	-1.54	30806583	32111	66.17	971	972	934	1262	680	971	959.38	0.37	-4818	1013	991	977	955	941	985	949	181	291	500	640	1	1	36103950	345	-45.52	0.98	12	0.09	-21.00	976.00	2030	20230329	-52.91	750	20231102	27.47	2030	-52.91	20230329	750	27.47	20231102	2030	-52.91	20230329	750	27.47	20231102	0.49	N	043590	500	180 억	134129	N	N	N	N
116	20231110	140450	57	100.00	KOSDAQ		반도체	N	N	N	N	N	958	-13	5	-1.34	27740336	28906	59.57	971	972	934	1262	680	971	959.67	0.37	-4805	1013	991	977	955	941	985	949	181	291	500	640	1	1	36103950	346	-45.62	0.98	12	0.08	-21.00	976.00	2030	20230329	-52.81	750	20231102	27.73	2030	-52.81	20230329	750	27.73	20231102	2030	-52.81	20230329	750	27.73	20231102	0.49	N	043590	500	180 억	134129	N	N	N	N
117	20231110	130450	57	100.00	KOSDAQ		반도체	N	N	N	N	N	957	-14	5	-1.44	24679897	25714	52.99	971	972	934	1262	680	971	959.78	0.37	-4693	1013	991	977	955	941	985	949	181	291	500	640	1	1	36103950	346	-45.57	0.98	12	0.07	-21.00	976.00	2030	20230329	-52.86	750	20231102	27.60	2030	-52.86	20230329	750	27.60	20231102	2030	-52.86	20230329	750	27.60	20231102	0.49	N	043590	500	180 억	134129	N	N	N	N
118	20231110	120450	57	100.00	KOSDAQ		반도체	N	N	N	N	N	938	-33	5	-3.40	24034663	25033	51.58	971	972	934	1262	680	971	960.12	0.37	-4492	1013	991	977	955	941	985	949	181	291	500	640	1	1	36103950	339	-44.67	0.96	12	0.07	-21.00	976.00	2030	20230329	-53.79	750	20231102	25.07	2030	-53.79	20230329	750	25.07	20231102	2030	-53.79	20230329	750	25.07	20231102	0.49	N	043590	500	180 억	134129	N	N	N	N
119	20231110	110447	57	100.00	KOSDAQ		반도체	N	N	N	N	N	954	-17	5	-1.75	20385400	21198	43.68	971	972	934	1262	680	971	961.67	0.37	-4626	1013	991	977	955	941	985	949	181	291	500	640	1	1	36103950	344	-45.43	0.98	12	0.06	-21.00	976.00	2030	20230329	-53.00	750	20231102	27.20	2030	-53.00	20230329	750	27.20	20231102	2030	-53.00	20230329	750	27.20	20231102	0.49	N	043590	500	180 억	134129	N	N	N	N
120	20231110	100450	57	100.00	KOSDAQ		반도체	N	N	N	N	N	954	-17	5	-1.75	15054671	15605	32.16	971	972	934	1262	680	971	964.73	0.37	-3910	1013	991	977	955	941	985	949	181	291	500	640	1	1	36103950	344	-45.43	0.98	12	0.04	-21.00	976.00	2030	20230329	-53.00	750	20231102	27.20	2030	-53.00	20230329	750	27.20	20231102	2030	-53.00	20230329	750	27.20	20231102	0.49	N	043590	500	180 억	134129	N	N	N	N
121	20231110	090442	57	100.00	KOSDAQ		반도체	N	N	N	N	N	961	-10	5	-1.03	10147569	10454	21.54	971	972	961	1262	680	971	970.69	0.37	-3298	1013	991	977	955	941	985	949	181	291	500	640	1	1	36103950	347	-45.76	0.98	12	0.03	-21.00	976.00	2030	20230329	-52.66	750	20231102	28.13	2030	-52.66	20230329	750	28.13	20231102	2030	-52.66	20230329	750	28.13	20231102	0.49	N	043590	500	180 억	134129	N	N	N	N
122	20231109	160437	57	100.00	KOSDAQ		반도체	N	N	N	N	N	971	-18	5	-1.82	47296896	48528	66.21	986	999	963	1285	693	989	974.63	0.37	-704	1022	1005	980	963	938	1014	972	181	296	500	650	1	1	36103950	351	-46.24	0.99	12	0.13	-21.00	976.00	2030	20230329	-52.17	750	20231102	29.47	2030	-52.17	20230329	750	29.47	20231102	2030	-52.17	20230329	750	29.47	20231102	0.49	N	043590	500	180 억	134833	N	N	N	N
123	20231109	150439	57	100.00	KOSDAQ		반도체	N	N	N	N	N	964	-25	5	-2.53	44286306	45416	61.96	986	999	963	1285	693	989	975.13	0.37	-750	1022	1005	980	963	938	1014	972	181	296	500	650	1	1	36103950	348	-45.90	0.99	12	0.13	-21.00	976.00	2030	20230329	-52.51	750	20231102	28.53	2030	-52.51	20230329	750	28.53	20231102	2030	-52.51	20230329	750	28.53	20231102	0.49	N	043590	500	180 억	134833	N	N	N	N
124	20231109	140438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	964	-25	5	-2.53	40076410	41053	56.01	986	999	964	1285	693	989	976.21	0.37	-500	1022	1005	980	963	938	1014	972	181	296	500	650	1	1	36103950	348	-45.90	0.99	12	0.11	-21.00	976.00	2030	20230329	-52.51	750	20231102	28.53	2030	-52.51	20230329	750	28.53	20231102	2030	-52.51	20230329	750	28.53	20231102	0.49	N	043590	500	180 억	134833	N	N	N	N
125	20231109	130439	57	100.00	KOSDAQ		반도체	N	N	N	N	N	971	-18	5	-1.82	30939417	31594	43.11	986	999	965	1285	693	989	979.28	0.37	-316	1022	1005	980	963	938	1014	972	181	296	500	650	1	1	36103950	351	-46.24	0.99	12	0.09	-21.00	976.00	2030	20230329	-52.17	750	20231102	29.47	2030	-52.17	20230329	750	29.47	20231102	2030	-52.17	20230329	750	29.47	20231102	0.49	N	043590	500	180 억	134833	N	N	N	N
126	20231109	120441	57	100.00	KOSDAQ		반도체	N	N	N	N	N	977	-12	5	-1.21	30256774	30891	42.15	986	999	965	1285	693	989	979.47	0.37	-421	1022	1005	980	963	938	1014	972	181	296	500	650	1	1	36103950	353	-46.52	1.00	12	0.09	-21.00	976.00	2030	20230329	-51.87	750	20231102	30.27	2030	-51.87	20230329	750	30.27	20231102	2030	-51.87	20230329	750	30.27	20231102	0.49	N	043590	500	180 억	134833	N	N	N	N
127	20231109	110440	57	100.00	KOSDAQ		반도체	N	N	N	N	N	974	-15	5	-1.52	27179368	27722	37.82	986	999	965	1285	693	989	980.43	0.37	-473	1022	1005	980	963	938	1014	972	181	296	500	650	1	1	36103950	352	-46.38	1.00	12	0.08	-21.00	976.00	2030	20230329	-52.02	750	20231102	29.87	2030	-52.02	20230329	750	29.87	20231102	2030	-52.02	20230329	750	29.87	20231102	0.49	N	043590	500	180 억	134833	N	N	N	N
128	20231109	100436	57	100.00	KOSDAQ		반도체	N	N	N	N	N	970	-19	5	-1.92	24985578	25461	34.74	986	999	970	1285	693	989	981.33	0.37	-778	1022	1005	980	963	938	1014	972	181	296	500	650	1	1	36103950	350	-46.19	0.99	12	0.07	-21.00	976.00	2030	20230329	-52.22	750	20231102	29.33	2030	-52.22	20230329	750	29.33	20231102	2030	-52.22	20230329	750	29.33	20231102	0.49	N	043590	500	180 억	134833	N	N	N	N
129	20231109	090437	57	100.00	KOSDAQ		반도체	N	N	N	N	N	999	10	2	1.01	5142091	5207	7.10	986	999	985	1285	693	989	987.53	0.37	1434	1022	1005	980	963	938	1014	972	181	296	500	650	1	1	36103950	361	-47.57	1.02	12	0.01	-21.00	976.00	2030	20230329	-50.79	750	20231102	33.20	2030	-50.79	20230329	750	33.20	20231102	2030	-50.79	20230329	750	33.20	20231102	0.49	N	043590	500	180 억	134833	N	N	N	N
130	20231108	160434	57	100.00	KOSDAQ		반도체	N	N	N	N	N	989	34	2	3.56	71384991	73290	63.40	955	997	955	1241	669	955	974.01	0.35	7603	982	968	955	941	928	975	948	181	286	500	630	1	1	36103950	357	-47.10	1.01	12	0.20	-21.00	976.00	2030	20230329	-51.28	750	20231102	31.87	2030	-51.28	20230329	750	31.87	20231102	2030	-51.28	20230329	750	31.87	20231102	0.63	N	043590	500	180 억	127053	N	N	N	N
131	20231108	150438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	983	28	2	2.93	69704389	71590	61.93	955	997	955	1241	669	955	973.66	0.35	7328	982	968	955	941	928	975	948	181	286	500	630	1	1	36103950	355	-46.81	1.01	12	0.20	-21.00	976.00	2030	20230329	-51.58	750	20231102	31.07	2030	-51.58	20230329	750	31.07	20231102	2030	-51.58	20230329	750	31.07	20231102	0.63	N	043590	500	180 억	127053	N	N	N	N
132	20231108	140436	57	100.00	KOSDAQ		반도체	N	N	N	N	N	988	33	2	3.46	68805872	70677	61.14	955	997	955	1241	669	955	973.53	0.35	7231	982	968	955	941	928	975	948	181	286	500	630	1	1	36103950	357	-47.05	1.01	12	0.20	-21.00	976.00	2030	20230329	-51.33	750	20231102	31.73	2030	-51.33	20230329	750	31.73	20231102	2030	-51.33	20230329	750	31.73	20231102	0.63	N	043590	500	180 억	127053	N	N	N	N
133	20231108	130436	57	100.00	KOSDAQ		반도체	N	N	N	N	N	985	30	2	3.14	53565813	55217	47.77	955	997	955	1241	669	955	970.10	0.35	6726	982	968	955	941	928	975	948	181	286	500	630	1	1	36103950	356	-46.90	1.01	12	0.15	-21.00	976.00	2030	20230329	-51.48	750	20231102	31.33	2030	-51.48	20230329	750	31.33	20231102	2030	-51.48	20230329	750	31.33	20231102	0.63	N	043590	500	180 억	127053	N	N	N	N
134	20231108	120438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	983	28	2	2.93	39699442	41132	35.58	955	997	955	1241	669	955	965.17	0.35	6807	982	968	955	941	928	975	948	181	286	500	630	1	1	36103950	355	-46.81	1.01	12	0.11	-21.00	976.00	2030	20230329	-51.58	750	20231102	31.07	2030	-51.58	20230329	750	31.07	20231102	2030	-51.58	20230329	750	31.07	20231102	0.63	N	043590	500	180 억	127053	N	N	N	N
135	20231108	110435	57	100.00	KOSDAQ		반도체	N	N	N	N	N	969	14	2	1.47	27879388	29049	25.13	955	975	955	1241	669	955	959.74	0.35	4225	982	968	955	941	928	975	948	181	286	500	630	1	1	36103950	350	-46.14	0.99	12	0.08	-21.00	976.00	2030	20230329	-52.27	750	20231102	29.20	2030	-52.27	20230329	750	29.20	20231102	2030	-52.27	20230329	750	29.20	20231102	0.63	N	043590	500	180 억	127053	N	N	N	N
136	20231108	100436	57	100.00	KOSDAQ		반도체	N	N	N	N	N	958	3	2	0.31	21627391	22543	19.50	955	975	955	1241	669	955	959.38	0.35	3805	982	968	955	941	928	975	948	181	286	500	630	1	1	36103950	346	-45.62	0.98	12	0.06	-21.00	976.00	2030	20230329	-52.81	750	20231102	27.73	2030	-52.81	20230329	750	27.73	20231102	2030	-52.81	20230329	750	27.73	20231102	0.63	N	043590	500	180 억	127053	N	N	N	N
137	20231108	090434	57	100.00	KOSDAQ		반도체	N	N	N	N	N	975	20	2	2.09	4962376	5162	4.47	955	975	955	1241	669	955	961.33	0.35	1425	982	968	955	941	928	975	948	181	286	500	630	1	1	36103950	352	-46.43	1.00	12	0.01	-21.00	976.00	2030	20230329	-51.97	750	20231102	30.00	2030	-51.97	20230329	750	30.00	20231102	2030	-51.97	20230329	750	30.00	20231102	0.63	N	043590	500	180 억	127053	N	N	N	N
138	20231107	160436	57	100.00	KOSDAQ		반도체	N	N	N	N	N	955	12	2	1.27	109551237	115595	67.69	953	969	942	1225	661	943	947.72	0.42	-23509	999	971	944	916	889	985	930	181	282	500	620	1	1	36103950	345	-45.48	0.98	12	0.32	-21.00	976.00	2030	20230329	-52.96	750	20231102	27.33	2030	-52.96	20230329	750	27.33	20231102	2030	-52.96	20230329	750	27.33	20231102	0.51	N	043590	500	180 억	150522	N	N	N	N
139	20231107	150436	57	100.00	KOSDAQ		반도체	N	N	N	N	N	954	11	2	1.17	106916464	112840	66.08	953	969	942	1225	661	943	947.50	0.42	-24120	999	971	944	916	889	985	930	181	282	500	620	1	1	36103950	344	-45.43	0.98	12	0.31	-21.00	976.00	2030	20230329	-53.00	750	20231102	27.20	2030	-53.00	20230329	750	27.20	20231102	2030	-53.00	20230329	750	27.20	20231102	0.51	N	043590	500	180 억	150522	N	N	N	N
140	20231107	140438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	966	23	2	2.44	103816821	109620	64.19	953	969	942	1225	661	943	947.06	0.42	-25010	999	971	944	916	889	985	930	181	282	500	620	1	1	36103950	349	-46.00	0.99	12	0.30	-21.00	976.00	2030	20230329	-52.41	750	20231102	28.80	2030	-52.41	20230329	750	28.80	20231102	2030	-52.41	20230329	750	28.80	20231102	0.51	N	043590	500	180 억	150522	N	N	N	N
141	20231107	130437	57	100.00	KOSDAQ		반도체	N	N	N	N	N	956	13	2	1.38	99262736	104892	61.43	953	969	942	1225	661	943	946.33	0.42	-26847	999	971	944	916	889	985	930	181	282	500	620	1	1	36103950	345	-45.52	0.98	12	0.29	-21.00	976.00	2030	20230329	-52.91	750	20231102	27.47	2030	-52.91	20230329	750	27.47	20231102	2030	-52.91	20230329	750	27.47	20231102	0.51	N	043590	500	180 억	150522	N	N	N	N
142	20231107	120433	57	100.00	KOSDAQ		반도체	N	N	N	N	N	943	0	3	0.00	96380103	101843	59.64	953	969	942	1225	661	943	946.36	0.42	-28022	999	971	944	916	889	985	930	181	282	500	620	1	1	36103950	340	-44.90	0.97	12	0.28	-21.00	976.00	2030	20230329	-53.55	750	20231102	25.73	2030	-53.55	20230329	750	25.73	20231102	2030	-53.55	20230329	750	25.73	20231102	0.51	N	043590	500	180 억	150522	N	N	N	N
143	20231107	110435	57	100.00	KOSDAQ		반도체	N	N	N	N	N	951	8	2	0.85	42957258	45202	26.47	953	969	943	1225	661	943	950.34	0.42	-6904	999	971	944	916	889	985	930	181	282	500	620	1	1	36103950	343	-45.29	0.97	12	0.13	-21.00	976.00	2030	20230329	-53.15	750	20231102	26.80	2030	-53.15	20230329	750	26.80	20231102	2030	-53.15	20230329	750	26.80	20231102	0.51	N	043590	500	180 억	150522	N	N	N	N
144	20231107	100439	57	100.00	KOSDAQ		반도체	N	N	N	N	N	954	11	2	1.17	39268289	41329	24.20	953	969	943	1225	661	943	950.14	0.42	-7267	999	971	944	916	889	985	930	181	282	500	620	1	1	36103950	344	-45.43	0.98	12	0.11	-21.00	976.00	2030	20230329	-53.00	750	20231102	27.20	2030	-53.00	20230329	750	27.20	20231102	2030	-53.00	20230329	750	27.20	20231102	0.51	N	043590	500	180 억	150522	N	N	N	N
145	20231107	090428	57	100.00	KOSDAQ		반도체	N	N	N	N	N	944	1	2	0.11	15263561	15989	9.36	953	956	944	1225	661	943	954.63	0.42	-2942	999	971	944	916	889	985	930	181	282	500	620	1	1	36103950	341	-44.95	0.97	12	0.04	-21.00	976.00	2030	20230329	-53.50	750	20231102	25.87	2030	-53.50	20230329	750	25.87	20231102	2030	-53.50	20230329	750	25.87	20231102	0.51	N	043590	500	180 억	150522	N	N	N	N
146	20231106	160425	57	100.00	KOSDAQ		반도체	N	N	N	N	N	943	26	2	2.84	159188072	169547	47.86	923	972	917	1192	642	917	938.90	0.40	6206	971	943	897	869	823	958	884	181	275	500	600	1	1	36103950	340	-44.90	0.97	12	0.47	-21.00	976.00	2030	20230329	-53.55	750	20231102	25.73	2030	-53.55	20230329	750	25.73	20231102	2030	-53.55	20230329	750	25.73	20231102	0.46	N	043590	500	180 억	144316	N	N	N	N
147	20231106	150428	57	100.00	KOSDAQ		반도체	N	N	N	N	N	943	26	2	2.84	155150231	165261	46.65	923	972	917	1192	642	917	938.82	0.40	5316	971	943	897	869	823	958	884	181	275	500	600	1	1	36103950	340	-44.90	0.97	12	0.46	-21.00	976.00	2030	20230329	-53.55	750	20231102	25.73	2030	-53.55	20230329	750	25.73	20231102	2030	-53.55	20230329	750	25.73	20231102	0.46	N	043590	500	180 억	144316	N	N	N	N
148	20231106	140425	57	100.00	KOSDAQ		반도체	N	N	N	N	N	945	28	2	3.05	144953877	154472	43.61	923	972	917	1192	642	917	938.38	0.40	3834	971	943	897	869	823	958	884	181	275	500	600	1	1	36103950	341	-45.00	0.97	12	0.43	-21.00	976.00	2030	20230329	-53.45	750	20231102	26.00	2030	-53.45	20230329	750	26.00	20231102	2030	-53.45	20230329	750	26.00	20231102	0.46	N	043590	500	180 억	144316	N	N	N	N
149	20231106	130431	57	100.00	KOSDAQ		반도체	N	N	N	N	N	943	26	2	2.84	132214668	141010	39.81	923	972	917	1192	642	917	937.63	0.40	3581	971	943	897	869	823	958	884	181	275	500	600	1	1	36103950	340	-44.90	0.97	12	0.39	-21.00	976.00	2030	20230329	-53.55	750	20231102	25.73	2030	-53.55	20230329	750	25.73	20231102	2030	-53.55	20230329	750	25.73	20231102	0.46	N	043590	500	180 억	144316	N	N	N	N
150	20231106	120428	57	100.00	KOSDAQ		반도체	N	N	N	N	N	941	24	2	2.62	126516858	134966	38.10	923	972	917	1192	642	917	937.40	0.40	3249	971	943	897	869	823	958	884	181	275	500	600	1	1	36103950	340	-44.81	0.96	12	0.37	-21.00	976.00	2030	20230329	-53.65	750	20231102	25.47	2030	-53.65	20230329	750	25.47	20231102	2030	-53.65	20230329	750	25.47	20231102	0.46	N	043590	500	180 억	144316	N	N	N	N
151	20231106	110429	57	100.00	KOSDAQ		반도체	N	N	N	N	N	944	27	2	2.94	66275090	69750	19.69	923	972	923	1192	642	917	950.18	0.40	139	971	943	897	869	823	958	884	181	275	500	600	1	1	36103950	341	-44.95	0.97	12	0.19	-21.00	976.00	2030	20230329	-53.50	750	20231102	25.87	2030	-53.50	20230329	750	25.87	20231102	2030	-53.50	20230329	750	25.87	20231102	0.46	N	043590	500	180 억	144316	N	N	N	N
152	20231106	100407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	969	52	2	5.67	47066038	49737	14.04	923	972	923	1192	642	917	946.30	0.40	-1169	971	943	897	869	823	958	884	181	275	500	600	1	1	36103950	350	-46.14	0.99	12	0.14	-21.00	976.00	2030	20230329	-52.27	750	20231102	29.20	2030	-52.27	20230329	750	29.20	20231102	2030	-52.27	20230329	750	29.20	20231102	0.46	N	043590	500	180 억	144316	N	N	N	N
153	20231106	090428	57	100.00	KOSDAQ		반도체	N	N	N	N	N	924	7	2	0.76	9733021	10505	2.97	923	935	923	1192	642	917	926.51	0.40	-548	971	943	897	869	823	958	884	181	275	500	600	1	1	36103950	334	-44.00	0.95	12	0.03	-21.00	976.00	2030	20230329	-54.48	750	20231102	23.20	2030	-54.48	20230329	750	23.20	20231102	2030	-54.48	20230329	750	23.20	20231102	0.46	N	043590	500	180 억	144316	N	N	N	N
154	20231103	160422	57	100.00	KOSDAQ		반도체	N	N	N	N	N	917	66	2	7.76	317028256	354169	41.63	852	925	851	1106	596	851	895.13	0.29	37265	943	896	823	776	703	920	800	181	255	500	560	1	1	36103950	331	-43.67	0.94	12	0.98	-21.00	976.00	2030	20230329	-54.83	750	20231102	22.27	2030	-54.83	20230329	750	22.27	20231102	2030	-54.83	20230329	750	22.27	20231102	0.46	N	043590	500	180 억	105995	N	N	N	N
155	20231103	150423	57	100.00	KOSDAQ		반도체	N	N	N	N	N	918	67	2	7.87	304892164	340908	40.07	852	925	851	1106	596	851	894.35	0.29	37499	943	896	823	776	703	920	800	181	255	500	560	1	1	36103950	331	-43.71	0.94	12	0.94	-21.00	976.00	2030	20230329	-54.78	750	20231102	22.40	2030	-54.78	20230329	750	22.40	20231102	2030	-54.78	20230329	750	22.40	20231102	0.46	N	043590	500	180 억	105995	N	N	N	N
156	20231103	140422	57	100.00	KOSDAQ		반도체	N	N	N	N	N	895	44	2	5.17	289416733	323819	38.07	852	925	851	1106	596	851	893.76	0.29	37045	943	896	823	776	703	920	800	181	255	500	560	1	1	36103950	323	-42.62	0.92	12	0.90	-21.00	976.00	2030	20230329	-55.91	750	20231102	19.33	2030	-55.91	20230329	750	19.33	20231102	2030	-55.91	20230329	750	19.33	20231102	0.46	N	043590	500	180 억	105995	N	N	N	N
157	20231103	130422	57	100.00	KOSDAQ		반도체	N	N	N	N	N	909	58	2	6.82	272670725	305330	35.89	852	925	851	1106	596	851	893.04	0.29	35502	943	896	823	776	703	920	800	181	255	500	560	1	1	36103950	328	-43.29	0.93	12	0.85	-21.00	976.00	2030	20230329	-55.22	750	20231102	21.20	2030	-55.22	20230329	750	21.20	20231102	2030	-55.22	20230329	750	21.20	20231102	0.46	N	043590	500	180 억	105995	N	N	N	N
158	20231103	120421	57	100.00	KOSDAQ		반도체	N	N	N	N	N	911	60	2	7.05	224643637	253022	29.74	852	913	851	1106	596	851	887.84	0.29	33817	943	896	823	776	703	920	800	181	255	500	560	1	1	36103950	329	-43.38	0.93	12	0.70	-21.00	976.00	2030	20230329	-55.12	750	20231102	21.47	2030	-55.12	20230329	750	21.47	20231102	2030	-55.12	20230329	750	21.47	20231102	0.46	N	043590	500	180 억	105995	N	N	N	N
159	20231103	110425	57	100.00	KOSDAQ		반도체	N	N	N	N	N	904	53	2	6.23	163289915	184892	21.73	852	905	851	1106	596	851	883.16	0.29	31444	943	896	823	776	703	920	800	181	255	500	560	1	1	36103950	326	-43.05	0.93	12	0.51	-21.00	976.00	2030	20230329	-55.47	750	20231102	20.53	2030	-55.47	20230329	750	20.53	20231102	2030	-55.47	20230329	750	20.53	20231102	0.46	N	043590	500	180 억	105995	N	N	N	N
160	20231103	100419	57	100.00	KOSDAQ		반도체	N	N	N	N	N	900	49	2	5.76	113831122	130049	15.29	852	900	851	1106	596	851	875.29	0.29	14478	943	896	823	776	703	920	800	181	255	500	560	1	1	36103950	325	-42.86	0.92	12	0.36	-21.00	976.00	2030	20230329	-55.67	750	20231102	20.00	2030	-55.67	20230329	750	20.00	20231102	2030	-55.67	20230329	750	20.00	20231102	0.46	N	043590	500	180 억	105995	N	N	N	N
161	20231103	090417	57	100.00	KOSDAQ		반도체	N	N	N	N	N	869	18	2	2.12	36667994	42852	5.04	852	891	851	1106	596	851	855.69	0.29	658	943	896	823	776	703	920	800	181	255	500	560	1	1	36103950	314	-41.38	0.89	12	0.12	-21.00	976.00	2030	20230329	-57.19	750	20231102	15.87	2030	-57.19	20230329	750	15.87	20231102	2030	-57.19	20230329	750	15.87	20231102	0.46	N	043590	500	180 억	105995	N	N	N	N
162	20231102	160419	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	851	-149	5	-14.90	703872096	846348	1736.53	806	870	750	1300	700	1000	831.54	0.22	28113	1018	1009	997	988	976	1013	992	181	300	500	660	1	1	36103950	307	-40.52	0.87	12	2.34	-21.00	976.00	2030	20230329	-58.08	750	20231102	13.47	2030	-58.08	20230329	750	13.47	20231102	2030	-58.08	20230329	750	13.47	20231102	0.46	N	043590	500	180 억	77882	N	N	N	N
163	20231102	150423	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	856	-144	5	-14.40	670631427	806884	1655.55	806	870	750	1300	700	1000	831.14	0.22	25882	1018	1009	997	988	976	1013	992	181	300	500	660	1	1	36103950	309	-40.76	0.88	12	2.23	-21.00	976.00	2030	20230329	-57.83	750	20231102	14.13	2030	-57.83	20230329	750	14.13	20231102	2030	-57.83	20230329	750	14.13	20231102	0.46	N	043590	500	180 억	77882	N	N	N	N
164	20231102	140416	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	841	-159	5	-15.90	638339273	768971	1577.76	806	870	750	1300	700	1000	830.12	0.22	27014	1018	1009	997	988	976	1013	992	181	300	500	660	1	1	36103950	304	-40.05	0.86	12	2.13	-21.00	976.00	2030	20230329	-58.57	750	20231102	12.13	2030	-58.57	20230329	750	12.13	20231102	2030	-58.57	20230329	750	12.13	20231102	0.46	N	043590	500	180 억	77882	N	N	N	N
165	20231102	130420	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	854	-146	5	-14.60	586926070	707937	1452.54	806	870	750	1300	700	1000	829.07	0.22	27609	1018	1009	997	988	976	1013	992	181	300	500	660	1	1	36103950	308	-40.67	0.88	12	1.96	-21.00	976.00	2030	20230329	-57.93	750	20231102	13.87	2030	-57.93	20230329	750	13.87	20231102	2030	-57.93	20230329	750	13.87	20231102	0.46	N	043590	500	180 억	77882	N	N	N	N
166	20231102	120416	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	848	-152	5	-15.20	489157262	594292	1219.36	806	865	750	1300	700	1000	823.09	0.22	25982	1018	1009	997	988	976	1013	992	181	300	500	660	1	1	36103950	306	-40.38	0.87	12	1.65	-21.00	976.00	2030	20230329	-58.23	750	20231102	13.07	2030	-58.23	20230329	750	13.07	20231102	2030	-58.23	20230329	750	13.07	20231102	0.46	N	043590	500	180 억	77882	N	N	N	N
167	20231102	110417	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	824	-176	5	-17.60	404842197	494019	1013.62	806	865	750	1300	700	1000	819.49	0.22	26293	1018	1009	997	988	976	1013	992	181	300	500	660	1	1	36103950	297	-39.24	0.84	12	1.37	-21.00	976.00	2030	20230329	-59.41	750	20231102	9.87	2030	-59.41	20230329	750	9.87	20231102	2030	-59.41	20230329	750	9.87	20231102	0.46	N	043590	500	180 억	77882	N	N	N	N
168	20231102	100418	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	827	-173	5	-17.30	334245650	407972	837.07	806	865	750	1300	700	1000	819.29	0.22	26264	1018	1009	997	988	976	1013	992	181	300	500	660	1	1	36103950	299	-39.38	0.85	12	1.13	-21.00	976.00	2030	20230329	-59.26	750	20231102	10.27	2030	-59.26	20230329	750	10.27	20231102	2030	-59.26	20230329	750	10.27	20231102	0.46	N	043590	500	180 억	77882	N	N	N	N
169	20231102	090422	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	750	-250	5	-25.00	63858599	79504	163.13	806	806	750	1300	700	1000	803.21	0.22	-408	1018	1009	997	988	976	1013	992	181	300	500	660	1	1	36103950	271	-35.71	0.77	12	0.22	-21.00	976.00	2030	20230329	-63.05	750	20231102	0.00	2030	-63.05	20230329	750	0.00	20231102	2030	-63.05	20230329	750	0.00	20231102	0.46	N	043590	500	180 억	77882	Y	N	N	N
170	20231101	160417	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1000	9	2	0.91	48586871	48737	67.27	991	1006	985	1288	694	991	996.87	0.21	3565	1073	1031	1008	966	943	1020	955	181	297	500	650	1	1	36103950	361	-47.62	1.02	12	0.13	-21.00	976.00	2030	20230329	-50.74	920	20230314	8.70	2030	-50.74	20230329	920	8.70	20230314	2030	-50.74	20230329	920	8.70	20230314	0.45	N	043590	500	180 억	74317	N	N	N	N
171	20231101	150415	57	100.00	KOSDAQ		반도체	N	N	N	N	N	999	8	2	0.81	46630992	46782	64.57	991	1006	985	1288	694	991	996.77	0.21	3520	1073	1031	1008	966	943	1020	955	181	297	500	650	1	1	36103950	361	-47.57	1.02	12	0.13	-21.00	976.00	2030	20230329	-50.79	920	20230314	8.59	2030	-50.79	20230329	920	8.59	20230314	2030	-50.79	20230329	920	8.59	20230314	0.45	N	043590	500	180 억	74317	N	N	N	N
172	20231101	140412	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1000	9	2	0.91	43744193	43895	60.58	991	1006	985	1288	694	991	996.56	0.21	3338	1073	1031	1008	966	943	1020	955	181	297	500	650	1	1	36103950	361	-47.62	1.02	12	0.12	-21.00	976.00	2030	20230329	-50.74	920	20230314	8.70	2030	-50.74	20230329	920	8.70	20230314	2030	-50.74	20230329	920	8.70	20230314	0.45	N	043590	500	180 억	74317	N	N	N	N
173	20231101	130416	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1003	12	2	1.21	40064165	40229	55.52	991	1006	985	1288	694	991	995.90	0.21	3315	1073	1031	1008	966	943	1020	955	181	297	500	650	1	1	36103950	362	-47.76	1.03	12	0.11	-21.00	976.00	2030	20230329	-50.59	920	20230314	9.02	2030	-50.59	20230329	920	9.02	20230314	2030	-50.59	20230329	920	9.02	20230314	0.45	N	043590	500	180 억	74317	N	N	N	N
174	20231101	120423	57	100.00	KOSDAQ		반도체	N	N	N	N	N	998	7	2	0.71	36267456	36435	50.29	991	1006	985	1288	694	991	995.40	0.21	3431	1073	1031	1008	966	943	1020	955	181	297	500	650	1	1	36103950	360	-47.52	1.02	12	0.10	-21.00	976.00	2030	20230329	-50.84	920	20230314	8.48	2030	-50.84	20230329	920	8.48	20230314	2030	-50.84	20230329	920	8.48	20230314	0.45	N	043590	500	180 억	74317	N	N	N	N
175	20231101	110427	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	11	2	1.11	29744469	29921	41.30	991	1003	985	1288	694	991	994.10	0.21	2999	1073	1031	1008	966	943	1020	955	181	297	500	650	1	1	36103950	362	-47.71	1.03	12	0.08	-21.00	976.00	2030	20230329	-50.64	920	20230314	8.91	2030	-50.64	20230329	920	8.91	20230314	2030	-50.64	20230329	920	8.91	20230314	0.45	N	043590	500	180 억	74317	N	N	N	N
176	20231101	100422	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	11	2	1.11	22194235	22378	30.89	991	1003	985	1288	694	991	991.79	0.21	2729	1073	1031	1008	966	943	1020	955	181	297	500	650	1	1	36103950	362	-47.71	1.03	12	0.06	-21.00	976.00	2030	20230329	-50.64	920	20230314	8.91	2030	-50.64	20230329	920	8.91	20230314	2030	-50.64	20230329	920	8.91	20230314	0.45	N	043590	500	180 억	74317	N	N	N	N
177	20231101	090423	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1003	12	2	1.21	10998767	11092	15.31	991	1003	991	1288	694	991	991.59	0.21	1287	1073	1031	1008	966	943	1020	955	181	297	500	650	1	1	36103950	362	-47.76	1.03	12	0.03	-21.00	976.00	2030	20230329	-50.59	920	20230314	9.02	2030	-50.59	20230329	920	9.02	20230314	2030	-50.59	20230329	920	9.02	20230314	0.45	N	043590	500	180 억	74317	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History