KissMeData/053610/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53200	1300	2	2.50	8400276900	160151	84.25	51900	53300	51300	67400	36400	51900	52450.18	1.91	154	3404	53833	52866	51833	50866	49833	52350	50350	55	15500	500	33210	100	1	11000000	5852	13.45	1.93	12	1.46	3956.00	27613.00	70900	20230714	-24.96	20400	20221226	160.78	70900	-24.96	20230714	20550	158.88	20230103	70900	-24.96	20230714	20400	160.78	20221226	3.11	N	053610	500	55 억	210318	N	N	91	N	N
3	20231130	150556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52900	1000	2	1.93	7642377000	145882	76.75	51900	53300	51300	67400	36400	51900	52387.42	1.91	154	2419	53833	52866	51833	50866	49833	52350	50350	55	15500	500	33210	100	1	11000000	5819	13.37	1.92	12	1.33	3956.00	27613.00	70900	20230714	-25.39	20400	20221226	159.31	70900	-25.39	20230714	20550	157.42	20230103	70900	-25.39	20230714	20400	159.31	20221226	3.11	N	053610	500	55 억	210318	N	N	44	N	N
4	20231130	140552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53000	1100	2	2.12	6549391200	125211	65.87	51900	53300	51300	67400	36400	51900	52306.87	1.91	154	4338	53833	52866	51833	50866	49833	52350	50350	55	15500	500	33210	100	1	11000000	5830	13.40	1.92	12	1.14	3956.00	27613.00	70900	20230714	-25.25	20400	20221226	159.80	70900	-25.25	20230714	20550	157.91	20230103	70900	-25.25	20230714	20400	159.80	20221226	3.11	N	053610	500	55 억	210318	N	N	44	N	N
5	20231130	130551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52500	600	2	1.16	4136050300	79586	41.87	51900	52600	51300	67400	36400	51900	51969.58	1.91	154	-1505	53833	52866	51833	50866	49833	52350	50350	55	15500	500	33210	100	1	11000000	5775	13.27	1.90	12	0.72	3956.00	27613.00	70900	20230714	-25.95	20400	20221226	157.35	70900	-25.95	20230714	20550	155.47	20230103	70900	-25.95	20230714	20400	157.35	20221226	3.11	N	053610	500	55 억	210318	N	N	44	N	N
6	20231130	120601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51800	-100	5	-0.19	3092375300	59610	31.36	51900	52500	51300	67400	36400	51900	51876.78	1.91	154	-6927	53833	52866	51833	50866	49833	52350	50350	55	15500	500	33210	100	1	11000000	5698	13.09	1.88	12	0.54	3956.00	27613.00	70900	20230714	-26.94	20400	20221226	153.92	70900	-26.94	20230714	20550	152.07	20230103	70900	-26.94	20230714	20400	153.92	20221226	3.11	N	053610	500	55 억	210318	N	N	44	N	N
7	20231130	110556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51800	-100	5	-0.19	2804854500	54070	28.45	51900	52500	51300	67400	36400	51900	51874.50	1.91	154	-7163	53833	52866	51833	50866	49833	52350	50350	55	15500	500	33210	100	1	11000000	5698	13.09	1.88	12	0.49	3956.00	27613.00	70900	20230714	-26.94	20400	20221226	153.92	70900	-26.94	20230714	20550	152.07	20230103	70900	-26.94	20230714	20400	153.92	20221226	3.11	N	053610	500	55 억	210318	N	N	44	N	N
8	20231130	100550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52100	200	2	0.39	2227600200	42962	22.60	51900	52500	51300	67400	36400	51900	51850.47	1.91	154	-6482	53833	52866	51833	50866	49833	52350	50350	55	15500	500	33210	100	1	11000000	5731	13.17	1.89	12	0.39	3956.00	27613.00	70900	20230714	-26.52	20400	20221226	155.39	70900	-26.52	20230714	20550	153.53	20230103	70900	-26.52	20230714	20400	155.39	20221226	3.11	N	053610	500	55 억	210318	N	N	44	N	N
9	20231130	090552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51700	-200	5	-0.39	189286300	3657	1.92	51900	52200	51300	67400	36400	51900	51759.61	1.91	154	-440	53833	52866	51833	50866	49833	52350	50350	55	15500	500	33210	100	1	11000000	5687	13.07	1.87	12	0.03	3956.00	27613.00	70900	20230714	-27.08	20400	20221226	153.43	70900	-27.08	20230714	20550	151.58	20230103	70900	-27.08	20230714	20400	153.43	20221226	3.11	N	053610	500	55 억	210318	N	N	44	N	N
10	20231129	160550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51900	-900	5	-1.70	9725674900	187884	64.74	52300	52800	50800	68600	37000	52800	51763.88	2.16	-578	-27243	55966	54382	51816	50232	47666	55175	51025	55	15800	500	33790	100	1	11000000	5709	13.12	1.88	12	1.71	3956.00	27613.00	70900	20230714	-26.80	20400	20221226	154.41	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	20400	154.41	20221226	3.17	N	053610	500	55 억	237653	N	N	44	N	N
11	20231129	150553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51300	-1500	5	-2.84	9170480100	177156	61.04	52300	52800	50800	68600	37000	52800	51764.69	2.16	-578	-24136	55966	54382	51816	50232	47666	55175	51025	55	15800	500	33790	100	1	11000000	5643	12.97	1.86	12	1.61	3956.00	27613.00	70900	20230714	-27.64	20400	20221226	151.47	70900	-27.64	20230714	20550	149.64	20230103	70900	-27.64	20230714	20400	151.47	20221226	3.17	N	053610	500	55 억	237653	N	N	241	N	N
12	20231129	140551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51900	-900	5	-1.70	7849765800	151474	52.19	52300	52800	50800	68600	37000	52800	51822.19	2.16	-578	-18994	55966	54382	51816	50232	47666	55175	51025	55	15800	500	33790	100	1	11000000	5709	13.12	1.88	12	1.38	3956.00	27613.00	70900	20230714	-26.80	20400	20221226	154.41	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	20400	154.41	20221226	3.17	N	053610	500	55 억	237653	N	N	241	N	N
13	20231129	130554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52600	-200	5	-0.38	6393281400	123599	42.59	52300	52600	50800	68600	37000	52800	51725.54	2.16	-578	-19118	55966	54382	51816	50232	47666	55175	51025	55	15800	500	33790	100	1	11000000	5786	13.30	1.90	12	1.12	3956.00	27613.00	70900	20230714	-25.81	20400	20221226	157.84	70900	-25.81	20230714	20550	155.96	20230103	70900	-25.81	20230714	20400	157.84	20221226	3.17	N	053610	500	55 억	237653	N	N	241	N	N
14	20231129	120553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51700	-1100	5	-2.08	5386354100	104300	35.94	52300	52500	50800	68600	37000	52800	51642.32	2.16	-578	-18683	55966	54382	51816	50232	47666	55175	51025	55	15800	500	33790	100	1	11000000	5687	13.07	1.87	12	0.95	3956.00	27613.00	70900	20230714	-27.08	20400	20221226	153.43	70900	-27.08	20230714	20550	151.58	20230103	70900	-27.08	20230714	20400	153.43	20221226	3.17	N	053610	500	55 억	237653	N	N	241	N	N
15	20231129	110554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51700	-1100	5	-2.08	4739214000	91809	31.63	52300	52500	50800	68600	37000	52800	51619.70	2.16	-578	-18119	55966	54382	51816	50232	47666	55175	51025	55	15800	500	33790	100	1	11000000	5687	13.07	1.87	12	0.83	3956.00	27613.00	70900	20230714	-27.08	20400	20221226	153.43	70900	-27.08	20230714	20550	151.58	20230103	70900	-27.08	20230714	20400	153.43	20221226	3.17	N	053610	500	55 억	237653	N	N	241	N	N
16	20231129	100552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51900	-900	5	-1.70	3656396100	70893	24.43	52300	52500	50800	68600	37000	52800	51575.37	2.16	-578	-10980	55966	54382	51816	50232	47666	55175	51025	55	15800	500	33790	100	1	11000000	5709	13.12	1.88	12	0.64	3956.00	27613.00	70900	20230714	-26.80	20400	20221226	154.41	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	20400	154.41	20221226	3.17	N	053610	500	55 억	237653	N	N	241	N	N
17	20231129	090549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52000	-800	5	-1.52	543434900	10415	3.59	52300	52500	51900	68600	37000	52800	52174.98	2.16	-578	-2579	55966	54382	51816	50232	47666	55175	51025	55	15800	500	33790	100	1	11000000	5720	13.14	1.88	12	0.09	3956.00	27613.00	70900	20230714	-26.66	20400	20221226	154.90	70900	-26.66	20230714	20550	153.04	20230103	70900	-26.66	20230714	20400	154.90	20221226	3.17	N	053610	500	55 억	237653	N	N	241	N	N
18	20231128	160551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52800	3200	2	6.45	14719787850	286071	280.76	50400	53400	49250	64400	34750	49600	51452.24	1.84	-87	47809	51200	50400	49400	48600	47600	50800	49000	55	14800	500	31740	100	1	11000000	5808	13.35	1.91	12	2.60	3956.00	27613.00	70900	20230714	-25.53	20400	20221226	158.82	70900	-25.53	20230714	20550	156.93	20230103	70900	-25.53	20230714	20400	158.82	20221226	3.21	N	053610	500	55 억	202008	N	N	241	N	N
19	20231128	150515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52500	2900	2	5.85	11858413450	231954	227.65	50400	52800	49250	64400	34750	49600	51123.99	1.84	-87	48271	51200	50400	49400	48600	47600	50800	49000	55	14800	500	31740	100	1	11000000	5775	13.27	1.90	12	2.11	3956.00	27613.00	70900	20230714	-25.95	20400	20221226	157.35	70900	-25.95	20230714	20550	155.47	20230103	70900	-25.95	20230714	20400	157.35	20221226	3.21	N	053610	500	55 억	202008	N	N	16	N	N
20	20231128	140550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51800	2200	2	4.44	9296429250	182696	179.31	50400	52200	49250	64400	34750	49600	50884.69	1.84	-87	43536	51200	50400	49400	48600	47600	50800	49000	55	14800	500	31740	100	1	11000000	5698	13.09	1.88	12	1.66	3956.00	27613.00	70900	20230714	-26.94	20400	20221226	153.92	70900	-26.94	20230714	20550	152.07	20230103	70900	-26.94	20230714	20400	153.92	20221226	3.21	N	053610	500	55 억	202008	N	N	16	N	N
21	20231128	130547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51400	1800	2	3.63	6874234150	135929	133.41	50400	51800	49250	64400	34750	49600	50572.24	1.84	-87	29557	51200	50400	49400	48600	47600	50800	49000	55	14800	500	31740	100	1	11000000	5654	12.99	1.86	12	1.24	3956.00	27613.00	70900	20230714	-27.50	20400	20221226	151.96	70900	-27.50	20230714	20550	150.12	20230103	70900	-27.50	20230714	20400	151.96	20221226	3.21	N	053610	500	55 억	202008	N	N	16	N	N
22	20231128	120548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50500	900	2	1.81	4378102950	87088	85.47	50400	50900	49250	64400	34750	49600	50272.17	1.84	-87	9726	51200	50400	49400	48600	47600	50800	49000	55	14800	500	31740	100	1	11000000	5555	12.77	1.83	12	0.79	3956.00	27613.00	70900	20230714	-28.77	20400	20221226	147.55	70900	-28.77	20230714	20550	145.74	20230103	70900	-28.77	20230714	20400	147.55	20221226	3.21	N	053610	500	55 억	202008	N	N	16	N	N
23	20231128	110548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50600	1000	2	2.02	3775499650	75186	73.79	50400	50900	49250	64400	34750	49600	50215.46	1.84	-87	7501	51200	50400	49400	48600	47600	50800	49000	55	14800	500	31740	100	1	11000000	5566	12.79	1.83	12	0.68	3956.00	27613.00	70900	20230714	-28.63	20400	20221226	148.04	70900	-28.63	20230714	20550	146.23	20230103	70900	-28.63	20230714	20400	148.04	20221226	3.21	N	053610	500	55 억	202008	N	N	16	N	N
24	20231128	100548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49350	-250	5	-0.50	2760222800	55021	54.00	50400	50900	49250	64400	34750	49600	50166.71	1.84	-87	-46	51200	50400	49400	48600	47600	50800	49000	55	14800	500	31740	50	1	11000000	5429	12.47	1.79	12	0.50	3956.00	27613.00	70900	20230714	-30.39	20400	20221226	141.91	70900	-30.39	20230714	20550	140.15	20230103	70900	-30.39	20230714	20400	141.91	20221226	3.21	N	053610	500	55 억	202008	N	N	16	N	N
25	20231128	090547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50400	800	2	1.61	668395000	13227	12.98	50400	50900	50200	64400	34750	49600	50532.62	1.84	-87	3859	51200	50400	49400	48600	47600	50800	49000	55	14800	500	31740	100	1	11000000	5544	12.74	1.83	12	0.12	3956.00	27613.00	70900	20230714	-28.91	20400	20221226	147.06	70900	-28.91	20230714	20550	145.26	20230103	70900	-28.91	20230714	20400	147.06	20221226	3.21	N	053610	500	55 억	202008	N	N	16	N	N
26	20231127	160547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49600	350	2	0.71	4961389600	100187	124.16	49200	50200	48400	64000	34500	49250	49521.46	1.77	-212	7001	50350	49800	49000	48450	47650	50075	48725	55	14750	500	31520	50	1	11000000	5456	12.54	1.80	12	0.91	3956.00	27613.00	70900	20230714	-30.04	20400	20221226	143.14	70900	-30.04	20230714	20550	141.36	20230103	70900	-30.04	20230714	20400	143.14	20221226	3.19	N	053610	500	55 억	194344	N	N	16	N	N
27	20231127	150546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49750	500	2	1.02	4547851900	91856	113.84	49200	50200	48400	64000	34500	49250	49510.95	1.77	-212	5705	50350	49800	49000	48450	47650	50075	48725	55	14750	500	31520	50	1	11000000	5473	12.58	1.80	12	0.84	3956.00	27613.00	70900	20230714	-29.83	20400	20221226	143.87	70900	-29.83	20230714	20550	142.09	20230103	70900	-29.83	20230714	20400	143.87	20221226	3.19	N	053610	500	55 억	194344	N	N	24	N	N
28	20231127	140551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49600	350	2	0.71	3538926600	71575	88.70	49200	50200	48400	64000	34500	49250	49443.88	1.77	-212	6394	50350	49800	49000	48450	47650	50075	48725	55	14750	500	31520	50	1	11000000	5456	12.54	1.80	12	0.65	3956.00	27613.00	70900	20230714	-30.04	20400	20221226	143.14	70900	-30.04	20230714	20550	141.36	20230103	70900	-30.04	20230714	20400	143.14	20221226	3.19	N	053610	500	55 억	194344	N	N	24	N	N
29	20231127	130549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49100	-150	5	-0.30	3099401400	62686	77.69	49200	50200	48400	64000	34500	49250	49443.58	1.77	-212	4345	50350	49800	49000	48450	47650	50075	48725	55	14750	500	31520	50	1	11000000	5401	12.41	1.78	12	0.57	3956.00	27613.00	70900	20230714	-30.75	20400	20221226	140.69	70900	-30.75	20230714	20550	138.93	20230103	70900	-30.75	20230714	20400	140.69	20221226	3.19	N	053610	500	55 억	194344	N	N	24	N	N
30	20231127	120548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49400	150	2	0.30	2655627250	53638	66.47	49200	50200	48400	64000	34500	49250	49510.67	1.77	-212	3473	50350	49800	49000	48450	47650	50075	48725	55	14750	500	31520	50	1	11000000	5434	12.49	1.79	12	0.49	3956.00	27613.00	70900	20230714	-30.32	20400	20221226	142.16	70900	-30.32	20230714	20550	140.39	20230103	70900	-30.32	20230714	20400	142.16	20221226	3.19	N	053610	500	55 억	194344	N	N	24	N	N
31	20231127	110542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49600	350	2	0.71	1992927000	40174	49.79	49200	50200	48400	64000	34500	49250	49608.27	1.77	-212	3649	50350	49800	49000	48450	47650	50075	48725	55	14750	500	31520	50	1	11000000	5456	12.54	1.80	12	0.37	3956.00	27613.00	70900	20230714	-30.04	20400	20221226	143.14	70900	-30.04	20230714	20550	141.36	20230103	70900	-30.04	20230714	20400	143.14	20221226	3.19	N	053610	500	55 억	194344	N	N	24	N	N
32	20231127	100541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49900	650	2	1.32	1472517400	29725	36.84	49200	50200	48400	64000	34500	49250	49538.97	1.77	-212	3221	50350	49800	49000	48450	47650	50075	48725	55	14750	500	31520	50	1	11000000	5489	12.61	1.81	12	0.27	3956.00	27613.00	70900	20230714	-29.62	20400	20221226	144.61	70900	-29.62	20230714	20550	142.82	20230103	70900	-29.62	20230714	20400	144.61	20221226	3.19	N	053610	500	55 억	194344	N	N	24	N	N
33	20231127	090543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48600	-650	5	-1.32	189540350	3884	4.81	49200	49200	48400	64000	34500	49250	48788.53	1.77	-212	-56	50350	49800	49000	48450	47650	50075	48725	55	14750	500	31520	50	1	11000000	5346	12.29	1.76	12	0.04	3956.00	27613.00	70900	20230714	-31.45	20400	20221226	138.24	70900	-31.45	20230714	20550	136.50	20230103	70900	-31.45	20230714	20400	138.24	20221226	3.19	N	053610	500	55 억	194344	N	N	24	N	N
34	20231124	160537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	1150	2	2.39	3924312900	79706	52.53	48350	49550	48200	62500	33700	48100	49236.15	1.68	21	9851	51700	49900	49000	47200	46300	49450	46750	55	14400	500	30780	50	1	11000000	5418	12.45	1.78	12	0.72	3956.00	27613.00	70900	20230714	-30.54	20400	20221226	141.42	70900	-30.54	20230714	20550	139.66	20230103	70900	-30.54	20230714	20400	141.42	20221226	3.13	N	053610	500	55 억	184820	N	N	24	N	N
35	20231124	150544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	1150	2	2.39	3775508600	76685	50.54	48350	49550	48200	62500	33700	48100	49235.38	1.68	21	8937	51700	49900	49000	47200	46300	49450	46750	55	14400	500	30780	50	1	11000000	5418	12.45	1.78	12	0.70	3956.00	27613.00	70900	20230714	-30.54	20400	20221226	141.42	70900	-30.54	20230714	20550	139.66	20230103	70900	-30.54	20230714	20400	141.42	20221226	3.13	N	053610	500	55 억	184820	N	N	9	N	N
36	20231124	140545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49450	1350	2	2.81	3424222000	69564	45.84	48350	49550	48200	62500	33700	48100	49225.57	1.68	21	9045	51700	49900	49000	47200	46300	49450	46750	55	14400	500	30780	50	1	11000000	5440	12.50	1.79	12	0.63	3956.00	27613.00	70900	20230714	-30.25	20400	20221226	142.40	70900	-30.25	20230714	20550	140.63	20230103	70900	-30.25	20230714	20400	142.40	20221226	3.13	N	053610	500	55 억	184820	N	N	9	N	N
37	20231124	130541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49400	1300	2	2.70	3063375000	62265	41.03	48350	49500	48200	62500	33700	48100	49200.65	1.68	21	9319	51700	49900	49000	47200	46300	49450	46750	55	14400	500	30780	50	1	11000000	5434	12.49	1.79	12	0.57	3956.00	27613.00	70900	20230714	-30.32	20400	20221226	142.16	70900	-30.32	20230714	20550	140.39	20230103	70900	-30.32	20230714	20400	142.16	20221226	3.13	N	053610	500	55 억	184820	N	N	9	N	N
38	20231124	120545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49350	1250	2	2.60	2725295500	55413	36.52	48350	49500	48200	62500	33700	48100	49183.36	1.68	21	9873	51700	49900	49000	47200	46300	49450	46750	55	14400	500	30780	50	1	11000000	5429	12.47	1.79	12	0.50	3956.00	27613.00	70900	20230714	-30.39	20400	20221226	141.91	70900	-30.39	20230714	20550	140.15	20230103	70900	-30.39	20230714	20400	141.91	20221226	3.13	N	053610	500	55 억	184820	N	N	9	N	N
39	20231124	110543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	1150	2	2.39	2372810400	48257	31.80	48350	49500	48200	62500	33700	48100	49172.37	1.68	21	9073	51700	49900	49000	47200	46300	49450	46750	55	14400	500	30780	50	1	11000000	5418	12.45	1.78	12	0.44	3956.00	27613.00	70900	20230714	-30.54	20400	20221226	141.42	70900	-30.54	20230714	20550	139.66	20230103	70900	-30.54	20230714	20400	141.42	20221226	3.13	N	053610	500	55 억	184820	N	N	9	N	N
40	20231124	100541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	1150	2	2.39	1500858650	30585	20.16	48350	49500	48200	62500	33700	48100	49074.72	1.68	21	10481	51700	49900	49000	47200	46300	49450	46750	55	14400	500	30780	50	1	11000000	5418	12.45	1.78	12	0.28	3956.00	27613.00	70900	20230714	-30.54	20400	20221226	141.42	70900	-30.54	20230714	20550	139.66	20230103	70900	-30.54	20230714	20400	141.42	20221226	3.13	N	053610	500	55 억	184820	N	N	9	N	N
41	20231124	090542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48900	800	2	1.66	297000250	6090	4.01	48350	49100	48200	62500	33700	48100	48778.99	1.68	21	2625	51700	49900	49000	47200	46300	49450	46750	55	14400	500	30780	50	1	11000000	5379	12.36	1.77	12	0.06	3956.00	27613.00	70900	20230714	-31.03	20400	20221226	139.71	70900	-31.03	20230714	20550	137.96	20230103	70900	-31.03	20230714	20400	139.71	20221226	3.13	N	053610	500	55 억	184820	N	N	9	N	N
42	20231123	160535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48100	-2400	5	-4.75	7350784400	150325	152.08	50800	50800	48100	65600	35400	50500	48904.64	1.84	-723	-17646	51966	51232	50266	49532	48566	51600	49900	55	15100	500	32320	50	1	11000000	5291	12.16	1.74	12	1.37	3956.00	27613.00	70900	20230714	-32.16	20400	20221226	135.78	70900	-32.16	20230714	20550	134.06	20230103	70900	-32.16	20230714	20400	135.78	20221226	3.07	N	053610	500	55 억	202148	N	N	9	N	N
43	20231123	150554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48250	-2250	5	-4.46	6722253900	137280	138.89	50800	50800	48250	65600	35400	50500	48967.07	1.84	-723	-16642	51966	51232	50266	49532	48566	51600	49900	55	15100	500	32320	50	1	11000000	5308	12.20	1.75	12	1.25	3956.00	27613.00	70900	20230714	-31.95	20400	20221226	136.52	70900	-31.95	20230714	20550	134.79	20230103	70900	-31.95	20230714	20400	136.52	20221226	3.07	N	053610	500	55 억	202148	N	N	681	N	N
44	20231123	140548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48700	-1800	5	-3.56	4894222450	99587	100.75	50800	50800	48650	65600	35400	50500	49144.70	1.84	-723	-14248	51966	51232	50266	49532	48566	51600	49900	55	15100	500	32320	50	1	11000000	5357	12.31	1.76	12	0.91	3956.00	27613.00	70900	20230714	-31.31	20400	20221226	138.73	70900	-31.31	20230714	20550	136.98	20230103	70900	-31.31	20230714	20400	138.73	20221226	3.07	N	053610	500	55 억	202148	N	N	681	N	N
45	20231123	130548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48800	-1700	5	-3.37	4136603000	84040	85.02	50800	50800	48650	65600	35400	50500	49221.29	1.84	-723	-11609	51966	51232	50266	49532	48566	51600	49900	55	15100	500	32320	50	1	11000000	5368	12.34	1.77	12	0.76	3956.00	27613.00	70900	20230714	-31.17	20400	20221226	139.22	70900	-31.17	20230714	20550	137.47	20230103	70900	-31.17	20230714	20400	139.22	20221226	3.07	N	053610	500	55 억	202148	N	N	681	N	N
46	20231123	120542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48900	-1600	5	-3.17	3660595300	74295	75.16	50800	50800	48650	65600	35400	50500	49270.49	1.84	-723	-7818	51966	51232	50266	49532	48566	51600	49900	55	15100	500	32320	50	1	11000000	5379	12.36	1.77	12	0.68	3956.00	27613.00	70900	20230714	-31.03	20400	20221226	139.71	70900	-31.03	20230714	20550	137.96	20230103	70900	-31.03	20230714	20400	139.71	20221226	3.07	N	053610	500	55 억	202148	N	N	681	N	N
47	20231123	110554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49000	-1500	5	-2.97	3300486100	66938	67.72	50800	50800	48650	65600	35400	50500	49305.97	1.84	-723	-6844	51966	51232	50266	49532	48566	51600	49900	55	15100	500	32320	50	1	11000000	5390	12.39	1.77	12	0.61	3956.00	27613.00	70900	20230714	-30.89	20400	20221226	140.20	70900	-30.89	20230714	20550	138.44	20230103	70900	-30.89	20230714	20400	140.20	20221226	3.07	N	053610	500	55 억	202148	N	N	681	N	N
48	20231123	100545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48900	-1600	5	-3.17	2710434350	54890	55.53	50800	50800	48650	65600	35400	50500	49378.65	1.84	-723	-4136	51966	51232	50266	49532	48566	51600	49900	55	15100	500	32320	50	1	11000000	5379	12.36	1.77	12	0.50	3956.00	27613.00	70900	20230714	-31.03	20400	20221226	139.71	70900	-31.03	20230714	20550	137.96	20230103	70900	-31.03	20230714	20400	139.71	20221226	3.07	N	053610	500	55 억	202148	N	N	681	N	N
49	20231123	090540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49850	-650	5	-1.29	268793750	5365	5.43	50800	50800	49800	65600	35400	50500	50098.66	1.84	-723	-2988	51966	51232	50266	49532	48566	51600	49900	55	15100	500	32320	50	1	11000000	5484	12.60	1.81	12	0.05	3956.00	27613.00	70900	20230714	-29.69	20400	20221226	144.36	70900	-29.69	20230714	20550	142.58	20230103	70900	-29.69	20230714	20400	144.36	20221226	3.07	N	053610	500	55 억	202148	N	N	681	N	N
50	20231122	160524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50500	0	3	0.00	4912297900	97811	55.54	49300	51000	49300	65600	35400	50500	50221.59	1.85	0	-2352	53633	52066	51033	49466	48433	51550	48950	55	15100	500	32320	100	1	11000000	5555	12.77	1.83	12	0.89	3956.00	27613.00	70900	20230714	-28.77	20400	20221226	147.55	70900	-28.77	20230714	20550	145.74	20230103	70900	-28.77	20230714	20400	147.55	20221226	3.02	N	053610	500	55 억	203982	N	N	681	N	N
51	20231122	150534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50200	-300	5	-0.59	4370205400	87068	49.44	49300	51000	49300	65600	35400	50500	50192.98	1.85	0	-997	53633	52066	51033	49466	48433	51550	48950	55	15100	500	32320	100	1	11000000	5522	12.69	1.82	12	0.79	3956.00	27613.00	70900	20230714	-29.20	20400	20221226	146.08	70900	-29.20	20230714	20550	144.28	20230103	70900	-29.20	20230714	20400	146.08	20221226	3.02	N	053610	500	55 억	203982	N	N	3	N	N
52	20231122	140525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50300	-200	5	-0.40	3722602900	74225	42.15	49300	51000	49300	65600	35400	50500	50152.91	1.85	0	931	53633	52066	51033	49466	48433	51550	48950	55	15100	500	32320	100	1	11000000	5533	12.71	1.82	12	0.67	3956.00	27613.00	70900	20230714	-29.06	20400	20221226	146.57	70900	-29.06	20230714	20550	144.77	20230103	70900	-29.06	20230714	20400	146.57	20221226	3.02	N	053610	500	55 억	203982	N	N	3	N	N
53	20231122	130545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50100	-400	5	-0.79	2801470250	55839	31.71	49300	51000	49300	65600	35400	50500	50170.44	1.85	0	934	53633	52066	51033	49466	48433	51550	48950	55	15100	500	32320	100	1	11000000	5511	12.66	1.81	12	0.51	3956.00	27613.00	70900	20230714	-29.34	20400	20221226	145.59	70900	-29.34	20230714	20550	143.80	20230103	70900	-29.34	20230714	20400	145.59	20221226	3.02	N	053610	500	55 억	203982	N	N	3	N	N
54	20231122	120548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50200	-300	5	-0.59	2603762050	51899	29.47	49300	51000	49300	65600	35400	50500	50169.73	1.85	0	1802	53633	52066	51033	49466	48433	51550	48950	55	15100	500	32320	100	1	11000000	5522	12.69	1.82	12	0.47	3956.00	27613.00	70900	20230714	-29.20	20400	20221226	146.08	70900	-29.20	20230714	20550	144.28	20230103	70900	-29.20	20230714	20400	146.08	20221226	3.02	N	053610	500	55 억	203982	N	N	3	N	N
55	20231122	110610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49950	-550	5	-1.09	2234371200	44520	25.28	49300	51000	49300	65600	35400	50500	50187.96	1.85	0	3350	53633	52066	51033	49466	48433	51550	48950	55	15100	500	32320	50	1	11000000	5495	12.63	1.81	12	0.40	3956.00	27613.00	70900	20230714	-29.55	20400	20221226	144.85	70900	-29.55	20230714	20550	143.07	20230103	70900	-29.55	20230714	20400	144.85	20221226	3.02	N	053610	500	55 억	203982	N	N	3	N	N
56	20231122	100554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50400	-100	5	-0.20	1856710900	36990	21.01	49300	51000	49300	65600	35400	50500	50194.86	1.85	0	3763	53633	52066	51033	49466	48433	51550	48950	55	15100	500	32320	100	1	11000000	5544	12.74	1.83	12	0.34	3956.00	27613.00	70900	20230714	-28.91	20400	20221226	147.06	70900	-28.91	20230714	20550	145.26	20230103	70900	-28.91	20230714	20400	147.06	20221226	3.02	N	053610	500	55 억	203982	N	N	3	N	N
57	20231122	090527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50000	-500	5	-0.99	560090800	11285	6.41	49300	50100	49300	65600	35400	50500	49630.67	1.85	0	2603	53633	52066	51033	49466	48433	51550	48950	55	15100	500	32320	100	1	11000000	5500	12.64	1.81	12	0.10	3956.00	27613.00	70900	20230714	-29.48	20400	20221226	145.10	70900	-29.48	20230714	20550	143.31	20230103	70900	-29.48	20230714	20400	145.10	20221226	3.02	N	053610	500	55 억	203982	N	N	3	N	N
58	20231121	160529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50500	-1000	5	-1.94	8910915900	174842	132.64	52300	52600	50000	66900	36100	51500	50965.79	1.89	0	-4604	53833	52666	51333	50166	48833	52000	49500	55	15400	500	32960	100	1	11000000	5555	12.77	1.83	12	1.59	3956.00	27613.00	70900	20230714	-28.77	20400	20221226	147.55	70900	-28.77	20230714	20550	145.74	20230103	70900	-28.77	20230714	20400	147.55	20221226	3.00	N	053610	500	55 억	207687	N	N	3	N	N
59	20231121	150529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50300	-1200	5	-2.33	8367021700	164036	124.44	52300	52600	50000	66900	36100	51500	51007.21	1.89	0	-6694	53833	52666	51333	50166	48833	52000	49500	55	15400	500	32960	100	1	11000000	5533	12.71	1.82	12	1.49	3956.00	27613.00	70900	20230714	-29.06	20400	20221226	146.57	70900	-29.06	20230714	20550	144.77	20230103	70900	-29.06	20230714	20400	146.57	20221226	3.00	N	053610	500	55 억	207687	N	N	260	N	N
60	20231121	140524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50100	-1400	5	-2.72	7547019100	147701	112.05	52300	52600	50000	66900	36100	51500	51096.59	1.89	0	-7439	53833	52666	51333	50166	48833	52000	49500	55	15400	500	32960	100	1	11000000	5511	12.66	1.81	12	1.34	3956.00	27613.00	70900	20230714	-29.34	20400	20221226	145.59	70900	-29.34	20230714	20550	143.80	20230103	70900	-29.34	20230714	20400	145.59	20221226	3.00	N	053610	500	55 억	207687	N	N	260	N	N
61	20231121	130522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50200	-1300	5	-2.52	6543748700	127687	96.87	52300	52600	50000	66900	36100	51500	51248.35	1.89	0	-7826	53833	52666	51333	50166	48833	52000	49500	55	15400	500	32960	100	1	11000000	5522	12.69	1.82	12	1.16	3956.00	27613.00	70900	20230714	-29.20	20400	20221226	146.08	70900	-29.20	20230714	20550	144.28	20230103	70900	-29.20	20230714	20400	146.08	20221226	3.00	N	053610	500	55 억	207687	N	N	260	N	N
62	20231121	120521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50700	-800	5	-1.55	5226052700	101532	77.02	52300	52600	50500	66900	36100	51500	51471.97	1.89	0	-3443	53833	52666	51333	50166	48833	52000	49500	55	15400	500	32960	100	1	11000000	5577	12.82	1.84	12	0.92	3956.00	27613.00	70900	20230714	-28.49	20400	20221226	148.53	70900	-28.49	20230714	20550	146.72	20230103	70900	-28.49	20230714	20400	148.53	20221226	3.00	N	053610	500	55 억	207687	N	N	260	N	N
63	20231121	110520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51000	-500	5	-0.97	4256132600	82397	62.51	52300	52600	50600	66900	36100	51500	51653.98	1.89	0	-1391	53833	52666	51333	50166	48833	52000	49500	55	15400	500	32960	100	1	11000000	5610	12.89	1.85	12	0.75	3956.00	27613.00	70900	20230714	-28.07	20400	20221226	150.00	70900	-28.07	20230714	20550	148.18	20230103	70900	-28.07	20230714	20400	150.00	20221226	3.00	N	053610	500	55 억	207687	N	N	260	N	N
64	20231121	100508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51500	0	3	0.00	2652515300	50998	38.69	52300	52600	51400	66900	36100	51500	52012.19	1.89	0	-1137	53833	52666	51333	50166	48833	52000	49500	55	15400	500	32960	100	1	11000000	5665	13.02	1.87	12	0.46	3956.00	27613.00	70900	20230714	-27.36	20400	20221226	152.45	70900	-27.36	20230714	20550	150.61	20230103	70900	-27.36	20230714	20400	152.45	20221226	3.00	N	053610	500	55 억	207687	N	N	260	N	N
65	20231121	090514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51900	400	2	0.78	568074900	10881	8.25	52300	52600	51700	66900	36100	51500	52208.29	1.89	0	-2124	53833	52666	51333	50166	48833	52000	49500	55	15400	500	32960	100	1	11000000	5709	13.12	1.88	12	0.10	3956.00	27613.00	70900	20230714	-26.80	20400	20221226	154.41	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	20400	154.41	20221226	3.00	N	053610	500	55 억	207687	N	N	260	N	N
66	20231120	160518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51500	-1100	5	-2.09	6709835400	131149	51.02	52300	52500	50000	68300	36900	52600	51161.08	1.86	0	2188	56133	54366	52933	51166	49733	53650	50450	55	15700	500	33660	100	1	11000000	5665	13.02	1.87	12	1.19	3956.00	27613.00	70900	20230714	-27.36	20400	20221226	152.45	70900	-27.36	20230714	20550	150.61	20230103	70900	-27.36	20230714	20400	152.45	20221226	2.86	N	053610	500	55 억	204907	N	N	260	N	N
67	20231120	150522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51500	-1100	5	-2.09	6423204400	125582	48.86	52300	52500	50000	68300	36900	52600	51147.49	1.86	0	2063	56133	54366	52933	51166	49733	53650	50450	55	15700	500	33660	100	1	11000000	5665	13.02	1.87	12	1.14	3956.00	27613.00	70900	20230714	-27.36	20400	20221226	152.45	70900	-27.36	20230714	20550	150.61	20230103	70900	-27.36	20230714	20400	152.45	20221226	2.86	N	053610	500	55 억	204907	N	N	416	N	N
68	20231120	140521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51600	-1000	5	-1.90	5612620800	109883	42.75	52300	52500	50000	68300	36900	52600	51078.15	1.86	0	70	56133	54366	52933	51166	49733	53650	50450	55	15700	500	33660	100	1	11000000	5676	13.04	1.87	12	1.00	3956.00	27613.00	70900	20230714	-27.22	20400	20221226	152.94	70900	-27.22	20230714	20550	151.09	20230103	70900	-27.22	20230714	20400	152.94	20221226	2.86	N	053610	500	55 억	204907	N	N	416	N	N
69	20231120	130518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51300	-1300	5	-2.47	5069116500	99311	38.64	52300	52500	50000	68300	36900	52600	51042.85	1.86	0	-2386	56133	54366	52933	51166	49733	53650	50450	55	15700	500	33660	100	1	11000000	5643	12.97	1.86	12	0.90	3956.00	27613.00	70900	20230714	-27.64	20400	20221226	151.47	70900	-27.64	20230714	20550	149.64	20230103	70900	-27.64	20230714	20400	151.47	20221226	2.86	N	053610	500	55 억	204907	N	N	416	N	N
70	20231120	120519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51500	-1100	5	-2.09	4571811400	89614	34.86	52300	52500	50000	68300	36900	52600	51016.71	1.86	0	-2804	56133	54366	52933	51166	49733	53650	50450	55	15700	500	33660	100	1	11000000	5665	13.02	1.87	12	0.81	3956.00	27613.00	70900	20230714	-27.36	20400	20221226	152.45	70900	-27.36	20230714	20550	150.61	20230103	70900	-27.36	20230714	20400	152.45	20221226	2.86	N	053610	500	55 억	204907	N	N	416	N	N
71	20231120	110518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51300	-1300	5	-2.47	4087216800	80181	31.19	52300	52500	50000	68300	36900	52600	50974.88	1.86	0	-3535	56133	54366	52933	51166	49733	53650	50450	55	15700	500	33660	100	1	11000000	5643	12.97	1.86	12	0.73	3956.00	27613.00	70900	20230714	-27.64	20400	20221226	151.47	70900	-27.64	20230714	20550	149.64	20230103	70900	-27.64	20230714	20400	151.47	20221226	2.86	N	053610	500	55 억	204907	N	N	416	N	N
72	20231120	100515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51100	-1500	5	-2.85	3055384600	60023	23.35	52300	52500	50000	68300	36900	52600	50903.56	1.86	0	-4150	56133	54366	52933	51166	49733	53650	50450	55	15700	500	33660	100	1	11000000	5621	12.92	1.85	12	0.55	3956.00	27613.00	70900	20230714	-27.93	20400	20221226	150.49	70900	-27.93	20230714	20550	148.66	20230103	70900	-27.93	20230714	20400	150.49	20221226	2.86	N	053610	500	55 억	204907	N	N	416	N	N
73	20231120	090521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51700	-900	5	-1.71	252962600	4875	1.90	52300	52300	51500	68300	36900	52600	51889.76	1.86	0	-215	56133	54366	52933	51166	49733	53650	50450	55	15700	500	33660	100	1	11000000	5687	13.07	1.87	12	0.04	3956.00	27613.00	70900	20230714	-27.08	20400	20221226	153.43	70900	-27.08	20230714	20550	151.58	20230103	70900	-27.08	20230714	20400	153.43	20221226	2.86	N	053610	500	55 억	204907	N	N	416	N	N
74	20231117	160530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52600	-1000	5	-1.87	13602548800	255168	100.99	53800	54700	51500	69600	37600	53600	53308.34	2.06	0	-20766	56066	54832	52766	51532	49466	55450	52150	55	16000	500	34300	100	1	11000000	5786	13.30	1.90	12	2.32	3956.00	27613.00	70900	20230714	-25.81	20400	20221226	157.84	70900	-25.81	20230714	20550	155.96	20230103	70900	-25.81	20230714	20400	157.84	20221226	2.78	N	053610	500	55 억	226788	N	N	416	N	N
75	20231117	150533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52600	-1000	5	-1.87	13222572300	247939	98.13	53800	54700	51500	69600	37600	53600	53329.93	2.06	0	-20408	56066	54832	52766	51532	49466	55450	52150	55	16000	500	34300	100	1	11000000	5786	13.30	1.90	12	2.25	3956.00	27613.00	70900	20230714	-25.81	20400	20221226	157.84	70900	-25.81	20230714	20550	155.96	20230103	70900	-25.81	20230714	20400	157.84	20221226	2.78	N	053610	500	55 억	226788	N	N	141	N	N
76	20231117	140532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52500	-1100	5	-2.05	12436210800	232964	92.20	53800	54700	51500	69600	37600	53600	53382.53	2.06	0	-20189	56066	54832	52766	51532	49466	55450	52150	55	16000	500	34300	100	1	11000000	5775	13.27	1.90	12	2.12	3956.00	27613.00	70900	20230714	-25.95	20400	20221226	157.35	70900	-25.95	20230714	20550	155.47	20230103	70900	-25.95	20230714	20400	157.35	20221226	2.78	N	053610	500	55 억	226788	N	N	141	N	N
77	20231117	130530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52600	-1000	5	-1.87	10343636400	192783	76.30	53800	54700	52500	69600	37600	53600	53654.30	2.06	0	-18407	56066	54832	52766	51532	49466	55450	52150	55	16000	500	34300	100	1	11000000	5786	13.30	1.90	12	1.75	3956.00	27613.00	70900	20230714	-25.81	20400	20221226	157.84	70900	-25.81	20230714	20550	155.96	20230103	70900	-25.81	20230714	20400	157.84	20221226	2.78	N	053610	500	55 억	226788	N	N	141	N	N
78	20231117	120531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53200	-400	5	-0.75	9585263500	178440	70.62	53800	54700	52500	69600	37600	53600	53717.02	2.06	0	-14085	56066	54832	52766	51532	49466	55450	52150	55	16000	500	34300	100	1	11000000	5852	13.45	1.93	12	1.62	3956.00	27613.00	70900	20230714	-24.96	20400	20221226	160.78	70900	-24.96	20230714	20550	158.88	20230103	70900	-24.96	20230714	20400	160.78	20221226	2.78	N	053610	500	55 억	226788	N	N	141	N	N
79	20231117	110533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52800	-800	5	-1.49	8155711800	151626	60.01	53800	54700	52500	69600	37600	53600	53788.36	2.06	0	-12461	56066	54832	52766	51532	49466	55450	52150	55	16000	500	34300	100	1	11000000	5808	13.35	1.91	12	1.38	3956.00	27613.00	70900	20230714	-25.53	20400	20221226	158.82	70900	-25.53	20230714	20550	156.93	20230103	70900	-25.53	20230714	20400	158.82	20221226	2.78	N	053610	500	55 억	226788	N	N	141	N	N
80	20231117	100531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53700	100	2	0.19	6186472100	114644	45.37	53800	54700	53200	69600	37600	53600	53962.49	2.06	0	-5216	56066	54832	52766	51532	49466	55450	52150	55	16000	500	34300	100	1	11000000	5907	13.57	1.94	12	1.04	3956.00	27613.00	70900	20230714	-24.26	20400	20221226	163.24	70900	-24.26	20230714	20550	161.31	20230103	70900	-24.26	20230714	20400	163.24	20221226	2.78	N	053610	500	55 억	226788	N	N	141	N	N
81	20231117	090532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53800	200	2	0.37	879904200	16296	6.45	53800	54400	53400	69600	37600	53600	53995.35	2.06	0	-4893	56066	54832	52766	51532	49466	55450	52150	55	16000	500	34300	100	1	11000000	5918	13.60	1.95	12	0.15	3956.00	27613.00	70900	20230714	-24.12	20400	20221226	163.73	70900	-24.12	20230714	20550	161.80	20230103	70900	-24.12	20230714	20400	163.73	20221226	2.78	N	053610	500	55 억	226788	N	N	141	N	N
82	20231116	160528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53700	1400	2	2.68	12876612100	243228	70.85	51600	54000	50700	67900	36700	52300	52940.50	2.06	0	-797	54700	53500	52200	51000	49700	54100	51600	55	15600	500	33470	100	1	11000000	5907	13.57	1.94	12	2.21	3956.00	27613.00	70900	20230714	-24.26	20400	20221226	163.24	70900	-24.26	20230714	20550	161.31	20230103	70900	-24.26	20230714	20400	163.24	20221226	2.75	N	053610	500	55 억	226099	N	N	918	N	N
83	20231116	150528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53700	1400	2	2.68	10823078900	205083	59.74	51600	53900	50700	67900	36700	52300	52774.14	2.06	0	-1412	54700	53500	52200	51000	49700	54100	51600	55	15600	500	33470	100	1	11000000	5907	13.57	1.94	12	1.86	3956.00	27613.00	70900	20230714	-24.26	20400	20221226	163.24	70900	-24.26	20230714	20550	161.31	20230103	70900	-24.26	20230714	20400	163.24	20221226	2.75	N	053610	500	55 억	226099	N	N	918	N	N
84	20231116	140514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53100	800	2	1.53	9363317700	177833	51.80	51600	53900	50700	67900	36700	52300	52652.31	2.06	0	-1406	54700	53500	52200	51000	49700	54100	51600	55	15600	500	33470	100	1	11000000	5841	13.42	1.92	12	1.62	3956.00	27613.00	70900	20230714	-25.11	20400	20221226	160.29	70900	-25.11	20230714	20550	158.39	20230103	70900	-25.11	20230714	20400	160.29	20221226	2.75	N	053610	500	55 억	226099	N	N	918	N	N
85	20231116	130528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52700	400	2	0.76	5470583800	104944	30.57	51600	53100	50700	67900	36700	52300	52128.60	2.06	0	-8240	54700	53500	52200	51000	49700	54100	51600	55	15600	500	33470	100	1	11000000	5797	13.32	1.91	12	0.95	3956.00	27613.00	70900	20230714	-25.67	20400	20221226	158.33	70900	-25.67	20230714	20550	156.45	20230103	70900	-25.67	20230714	20400	158.33	20221226	2.75	N	053610	500	55 억	226099	N	N	918	N	N
86	20231116	120530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52400	100	2	0.19	4526078500	87065	25.36	51600	53100	50700	67900	36700	52300	51985.05	2.06	0	-9359	54700	53500	52200	51000	49700	54100	51600	55	15600	500	33470	100	1	11000000	5764	13.25	1.90	12	0.79	3956.00	27613.00	70900	20230714	-26.09	20400	20221226	156.86	70900	-26.09	20230714	20550	154.99	20230103	70900	-26.09	20230714	20400	156.86	20221226	2.75	N	053610	500	55 억	226099	N	N	918	N	N
87	20231116	110527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51900	-400	5	-0.76	2970016100	57555	16.76	51600	52600	50700	67900	36700	52300	51603.09	2.06	0	-2398	54700	53500	52200	51000	49700	54100	51600	55	15600	500	33470	100	1	11000000	5709	13.12	1.88	12	0.52	3956.00	27613.00	70900	20230714	-26.80	20400	20221226	154.41	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	20400	154.41	20221226	2.75	N	053610	500	55 억	226099	N	N	918	N	N
88	20231116	100527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52000	-300	5	-0.57	673932900	12944	3.77	51600	52600	51500	67900	36700	52300	52065.27	2.06	0	-1045	54700	53500	52200	51000	49700	54100	51600	55	15600	500	33470	100	1	11000000	5720	13.14	1.88	12	0.12	3956.00	27613.00	70900	20230714	-26.66	20400	20221226	154.90	70900	-26.66	20230714	20550	153.04	20230103	70900	-26.66	20230714	20400	154.90	20221226	2.75	N	053610	500	55 억	226099	N	N	918	N	N
89	20231116	090527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	0	3	0.00	0	0	0.00	0	0	0	67900	36700	52300	0.00	2.06	0	0	54700	53500	52200	51000	49700	54100	51600	55	15600	500	33470	100	1	11000000	5753	13.22	1.89	12	0.00	3956.00	27613.00	70900	20230714	-26.23	20400	20221226	156.37	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	20400	156.37	20221226	2.75	N	053610	500	55 억	226099	N	N	918	N	N
90	20231115	160456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	2600	2	5.23	17812385800	340063	273.87	51200	53400	50900	64600	34800	49700	52379.70	1.81	-503	31380	50833	50266	49133	48566	47433	50550	48850	55	14900	500	31800	100	1	11000000	5753	13.22	1.89	12	3.09	3956.00	27613.00	70900	20230714	-26.23	20400	20221226	156.37	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	20400	156.37	20221226	3.08	N	053610	500	55 억	199617	N	N	908	N	N
91	20231115	150535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52100	2400	2	4.83	17430628500	332755	267.99	51200	53400	50900	64600	34800	49700	52382.77	1.81	-503	31576	50833	50266	49133	48566	47433	50550	48850	55	14900	500	31800	100	1	11000000	5731	13.17	1.89	12	3.03	3956.00	27613.00	70900	20230714	-26.52	20400	20221226	155.39	70900	-26.52	20230714	20550	153.53	20230103	70900	-26.52	20230714	20400	155.39	20221226	3.08	N	053610	500	55 억	199617	N	N	69	N	N
92	20231115	140533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	2600	2	5.23	13673948000	261474	210.58	51200	53400	50900	64600	34800	49700	52295.63	1.81	-503	22732	50833	50266	49133	48566	47433	50550	48850	55	14900	500	31800	100	1	11000000	5753	13.22	1.89	12	2.38	3956.00	27613.00	70900	20230714	-26.23	20400	20221226	156.37	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	20400	156.37	20221226	3.08	N	053610	500	55 억	199617	N	N	69	N	N
93	20231115	130535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	2600	2	5.23	12413302800	237475	191.25	51200	53400	50900	64600	34800	49700	52272.04	1.81	-503	19019	50833	50266	49133	48566	47433	50550	48850	55	14900	500	31800	100	1	11000000	5753	13.22	1.89	12	2.16	3956.00	27613.00	70900	20230714	-26.23	20400	20221226	156.37	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	20400	156.37	20221226	3.08	N	053610	500	55 억	199617	N	N	69	N	N
94	20231115	120537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52400	2700	2	5.43	11816260100	226087	182.08	51200	53400	50900	64600	34800	49700	52264.22	1.81	-503	19515	50833	50266	49133	48566	47433	50550	48850	55	14900	500	31800	100	1	11000000	5764	13.25	1.90	12	2.06	3956.00	27613.00	70900	20230714	-26.09	20400	20221226	156.86	70900	-26.09	20230714	20550	154.99	20230103	70900	-26.09	20230714	20400	156.86	20221226	3.08	N	053610	500	55 억	199617	N	N	69	N	N
95	20231115	110540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	2600	2	5.23	10709411500	204882	165.00	51200	53400	50900	64600	34800	49700	52271.12	1.81	-503	19587	50833	50266	49133	48566	47433	50550	48850	55	14900	500	31800	100	1	11000000	5753	13.22	1.89	12	1.86	3956.00	27613.00	70900	20230714	-26.23	20400	20221226	156.37	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	20400	156.37	20221226	3.08	N	053610	500	55 억	199617	N	N	69	N	N
96	20231115	100538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52500	2800	2	5.63	6835381600	131554	105.95	51200	52900	50900	64600	34800	49700	51958.75	1.81	-503	9705	50833	50266	49133	48566	47433	50550	48850	55	14900	500	31800	100	1	11000000	5775	13.27	1.90	12	1.20	3956.00	27613.00	70900	20230714	-25.95	20400	20221226	157.35	70900	-25.95	20230714	20550	155.47	20230103	70900	-25.95	20230714	20400	157.35	20221226	3.08	N	053610	500	55 억	199617	N	N	69	N	N
97	20231115	090531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51900	2200	2	4.43	1301177600	25348	20.41	51200	51900	51000	64600	34800	49700	51332.55	1.81	-503	-2563	50833	50266	49133	48566	47433	50550	48850	55	14900	500	31800	100	1	11000000	5709	13.12	1.88	12	0.23	3956.00	27613.00	70900	20230714	-26.80	20400	20221226	154.41	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	20400	154.41	20221226	3.08	N	053610	500	55 억	199617	N	N	69	N	N
98	20231114	160526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49700	1200	2	2.47	5998183200	122656	47.09	49150	49700	48000	63000	33950	48500	48900.75	1.79	0	3201	53600	51050	49750	47200	45900	50400	46550	55	14500	500	31040	50	1	11000000	5467	12.56	1.80	12	1.12	3956.00	27613.00	70900	20230714	-29.90	20400	20221226	143.63	70900	-29.90	20230714	20550	141.85	20230103	70900	-29.90	20230714	20400	143.63	20221226	2.95	N	053610	500	55 억	197330	N	N	69	N	N
99	20231114	150526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49500	1000	2	2.06	5615293950	114939	44.13	49150	49700	48000	63000	33950	48500	48854.77	1.79	0	3541	53600	51050	49750	47200	45900	50400	46550	55	14500	500	31040	50	1	11000000	5445	12.51	1.79	12	1.04	3956.00	27613.00	70900	20230714	-30.18	20400	20221226	142.65	70900	-30.18	20230714	20550	140.88	20230103	70900	-30.18	20230714	20400	142.65	20221226	2.95	N	053610	500	55 억	197330	N	N	52	N	N
100	20231114	140526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49000	500	2	1.03	4886926650	100138	38.45	49150	49700	48000	63000	33950	48500	48802.13	1.79	0	3569	53600	51050	49750	47200	45900	50400	46550	55	14500	500	31040	50	1	11000000	5390	12.39	1.77	12	0.91	3956.00	27613.00	70900	20230714	-30.89	20400	20221226	140.20	70900	-30.89	20230714	20550	138.44	20230103	70900	-30.89	20230714	20400	140.20	20221226	2.95	N	053610	500	55 억	197330	N	N	52	N	N
101	20231114	130528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48650	150	2	0.31	4008274150	82118	31.53	49150	49700	48000	63000	33950	48500	48811.41	1.79	0	-1173	53600	51050	49750	47200	45900	50400	46550	55	14500	500	31040	50	1	11000000	5352	12.30	1.76	12	0.75	3956.00	27613.00	70900	20230714	-31.38	20400	20221226	138.48	70900	-31.38	20230714	20550	136.74	20230103	70900	-31.38	20230714	20400	138.48	20221226	2.95	N	053610	500	55 억	197330	N	N	52	N	N
102	20231114	120529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48800	300	2	0.62	3798783400	77814	29.88	49150	49700	48000	63000	33950	48500	48819.05	1.79	0	-1492	53600	51050	49750	47200	45900	50400	46550	55	14500	500	31040	50	1	11000000	5368	12.34	1.77	12	0.71	3956.00	27613.00	70900	20230714	-31.17	20400	20221226	139.22	70900	-31.17	20230714	20550	137.47	20230103	70900	-31.17	20230714	20400	139.22	20221226	2.95	N	053610	500	55 억	197330	N	N	52	N	N
103	20231114	110534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49350	850	2	1.75	3258312800	66777	25.64	49150	49700	48000	63000	33950	48500	48794.24	1.79	0	-2149	53600	51050	49750	47200	45900	50400	46550	55	14500	500	31040	50	1	11000000	5429	12.47	1.79	12	0.61	3956.00	27613.00	70900	20230714	-30.39	20400	20221226	141.91	70900	-30.39	20230714	20550	140.15	20230103	70900	-30.39	20230714	20400	141.91	20221226	2.95	N	053610	500	55 억	197330	N	N	52	N	N
104	20231114	100529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48700	200	2	0.41	1902684100	39107	15.01	49150	49300	48000	63000	33950	48500	48653.56	1.79	0	-3118	53600	51050	49750	47200	45900	50400	46550	55	14500	500	31040	50	1	11000000	5357	12.31	1.76	12	0.36	3956.00	27613.00	70900	20230714	-31.31	20400	20221226	138.73	70900	-31.31	20230714	20550	136.98	20230103	70900	-31.31	20230714	20400	138.73	20221226	2.95	N	053610	500	55 억	197330	N	N	52	N	N
105	20231114	090523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48600	100	2	0.21	315273950	6454	2.48	49150	49200	48550	63000	33950	48500	48853.16	1.79	0	-1511	53600	51050	49750	47200	45900	50400	46550	55	14500	500	31040	50	1	11000000	5346	12.29	1.76	12	0.06	3956.00	27613.00	70900	20230714	-31.45	20400	20221226	138.24	70900	-31.45	20230714	20550	136.50	20230103	70900	-31.45	20230714	20400	138.24	20221226	2.95	N	053610	500	55 억	197330	N	N	52	N	N
106	20231113	160520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48500	-4000	5	-7.62	12931782900	258179	98.57	51100	52300	48450	68200	36800	52500	50089.60	1.83	0	-8612	54766	53632	52166	51032	49566	54200	51600	55	15700	500	33600	50	1	11000000	5335	12.26	1.76	12	2.35	3956.00	27613.00	70900	20230714	-31.59	20400	20221226	137.75	70900	-31.59	20230714	20550	136.01	20230103	70900	-31.59	20230714	20400	137.75	20221226	3.06	N	053610	500	55 억	201616	N	N	52	N	N
107	20231113	150520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48600	-3900	5	-7.43	12337863250	245938	93.90	51100	52300	48550	68200	36800	52500	50164.83	1.83	0	-8278	54766	53632	52166	51032	49566	54200	51600	55	15700	500	33600	50	1	11000000	5346	12.29	1.76	12	2.24	3956.00	27613.00	70900	20230714	-31.45	20400	20221226	138.24	70900	-31.45	20230714	20550	136.50	20230103	70900	-31.45	20230714	20400	138.24	20221226	3.06	N	053610	500	55 억	201616	N	N	15	N	N
108	20231113	140518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49500	-3000	5	-5.71	11170431550	222097	84.79	51100	52300	48600	68200	36800	52500	50293.48	1.83	0	-2461	54766	53632	52166	51032	49566	54200	51600	55	15700	500	33600	50	1	11000000	5445	12.51	1.79	12	2.02	3956.00	27613.00	70900	20230714	-30.18	20400	20221226	142.65	70900	-30.18	20230714	20550	140.88	20230103	70900	-30.18	20230714	20400	142.65	20221226	3.06	N	053610	500	55 억	201616	N	N	15	N	N
109	20231113	130517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48800	-3700	5	-7.05	10186717700	202157	77.18	51100	52300	48600	68200	36800	52500	50388.23	1.83	0	1209	54766	53632	52166	51032	49566	54200	51600	55	15700	500	33600	50	1	11000000	5368	12.34	1.77	12	1.84	3956.00	27613.00	70900	20230714	-31.17	20400	20221226	139.22	70900	-31.17	20230714	20550	137.47	20230103	70900	-31.17	20230714	20400	139.22	20221226	3.06	N	053610	500	55 억	201616	N	N	15	N	N
110	20231113	120517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	-3250	5	-6.19	8822740800	174332	66.56	51100	52300	49200	68200	36800	52500	50606.87	1.83	0	2397	54766	53632	52166	51032	49566	54200	51600	55	15700	500	33600	50	1	11000000	5418	12.45	1.78	12	1.58	3956.00	27613.00	70900	20230714	-30.54	20400	20221226	141.42	70900	-30.54	20230714	20550	139.66	20230103	70900	-30.54	20230714	20400	141.42	20221226	3.06	N	053610	500	55 억	201616	N	N	15	N	N
111	20231113	110516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49700	-2800	5	-5.33	7178957400	141128	53.88	51100	52300	49550	68200	36800	52500	50866.31	1.83	0	-2488	54766	53632	52166	51032	49566	54200	51600	55	15700	500	33600	50	1	11000000	5467	12.56	1.80	12	1.28	3956.00	27613.00	70900	20230714	-29.90	20400	20221226	143.63	70900	-29.90	20230714	20550	141.85	20230103	70900	-29.90	20230714	20400	143.63	20221226	3.06	N	053610	500	55 억	201616	N	N	15	N	N
112	20231113	100514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50600	-1900	5	-3.62	6148959050	120616	46.05	51100	52300	49550	68200	36800	52500	50977.33	1.83	0	-1654	54766	53632	52166	51032	49566	54200	51600	55	15700	500	33600	100	1	11000000	5566	12.79	1.83	12	1.10	3956.00	27613.00	70900	20230714	-28.63	20400	20221226	148.04	70900	-28.63	20230714	20550	146.23	20230103	70900	-28.63	20230714	20400	148.04	20221226	3.06	N	053610	500	55 억	201616	N	N	15	N	N
113	20231113	090519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51600	-900	5	-1.71	1895461400	37121	14.17	51100	51600	50500	68200	36800	52500	51054.61	1.83	0	-1607	54766	53632	52166	51032	49566	54200	51600	55	15700	500	33600	100	1	11000000	5676	13.04	1.87	12	0.34	3956.00	27613.00	70900	20230714	-27.22	20400	20221226	152.94	70900	-27.22	20230714	20550	151.09	20230103	70900	-27.22	20230714	20400	152.94	20221226	3.06	N	053610	500	55 억	201616	N	N	15	N	N
114	20231110	160535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52500	1100	2	2.14	12952595600	247062	151.03	50800	53300	50700	66800	36000	51400	52428.20	1.83	0	179	53800	52600	51500	50300	49200	53200	50900	55	15400	500	32890	100	1	11000000	5775	13.27	1.90	12	2.25	3956.00	27613.00	70900	20230714	-25.95	20400	20221226	157.35	70900	-25.95	20230714	20550	155.47	20230103	70900	-25.95	20230714	20400	157.35	20221226	3.12	N	053610	500	55 억	201373	N	N	15	N	N
115	20231110	150526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52700	1300	2	2.53	12417397300	236859	144.79	50800	53300	50700	66800	36000	51400	52427.28	1.83	0	848	53800	52600	51500	50300	49200	53200	50900	55	15400	500	32890	100	1	11000000	5797	13.32	1.91	12	2.15	3956.00	27613.00	70900	20230714	-25.67	20400	20221226	158.33	70900	-25.67	20230714	20550	156.45	20230103	70900	-25.67	20230714	20400	158.33	20221226	3.12	N	053610	500	55 억	201373	N	N	46	N	N
116	20231110	140522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52400	1000	2	1.95	10269289500	196082	119.87	50800	53300	50700	66800	36000	51400	52374.73	1.83	0	1867	53800	52600	51500	50300	49200	53200	50900	55	15400	500	32890	100	1	11000000	5764	13.25	1.90	12	1.78	3956.00	27613.00	70900	20230714	-26.09	20400	20221226	156.86	70900	-26.09	20230714	20550	154.99	20230103	70900	-26.09	20230714	20400	156.86	20221226	3.12	N	053610	500	55 억	201373	N	N	46	N	N
117	20231110	130522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52200	800	2	1.56	9433487000	180117	110.11	50800	53300	50700	66800	36000	51400	52376.73	1.83	0	3705	53800	52600	51500	50300	49200	53200	50900	55	15400	500	32890	100	1	11000000	5742	13.20	1.89	12	1.64	3956.00	27613.00	70900	20230714	-26.38	20400	20221226	155.88	70900	-26.38	20230714	20550	154.01	20230103	70900	-26.38	20230714	20400	155.88	20221226	3.12	N	053610	500	55 억	201373	N	N	46	N	N
118	20231110	120523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52400	1000	2	1.95	8699422100	166026	101.49	50800	53300	50700	66800	36000	51400	52400.75	1.83	0	4343	53800	52600	51500	50300	49200	53200	50900	55	15400	500	32890	100	1	11000000	5764	13.25	1.90	12	1.51	3956.00	27613.00	70900	20230714	-26.09	20400	20221226	156.86	70900	-26.09	20230714	20550	154.99	20230103	70900	-26.09	20230714	20400	156.86	20221226	3.12	N	053610	500	55 억	201373	N	N	46	N	N
119	20231110	110518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52500	1100	2	2.14	7814933200	149210	91.21	50800	53300	50700	66800	36000	51400	52378.44	1.83	0	5594	53800	52600	51500	50300	49200	53200	50900	55	15400	500	32890	100	1	11000000	5775	13.27	1.90	12	1.36	3956.00	27613.00	70900	20230714	-25.95	20400	20221226	157.35	70900	-25.95	20230714	20550	155.47	20230103	70900	-25.95	20230714	20400	157.35	20221226	3.12	N	053610	500	55 억	201373	N	N	46	N	N
120	20231110	100523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52800	1400	2	2.72	4765789700	91537	55.96	50800	52900	50700	66800	36000	51400	52067.46	1.83	0	10824	53800	52600	51500	50300	49200	53200	50900	55	15400	500	32890	100	1	11000000	5808	13.35	1.91	12	0.83	3956.00	27613.00	70900	20230714	-25.53	20400	20221226	158.82	70900	-25.53	20230714	20550	156.93	20230103	70900	-25.53	20230714	20400	158.82	20221226	3.12	N	053610	500	55 억	201373	N	N	46	N	N
121	20231110	090512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51500	100	2	0.19	450373000	8824	5.39	50800	51500	50700	66800	36000	51400	51019.55	1.83	0	1571	53800	52600	51500	50300	49200	53200	50900	55	15400	500	32890	100	1	11000000	5665	13.02	1.87	12	0.08	3956.00	27613.00	70900	20230714	-27.36	20400	20221226	152.45	70900	-27.36	20230714	20550	150.61	20230103	70900	-27.36	20230714	20400	152.45	20221226	3.12	N	053610	500	55 억	201373	N	N	46	N	N
122	20231109	160508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51400	400	2	0.78	8394627000	162833	45.90	51300	52700	50400	66300	35700	51000	51553.92	1.90	0	-10446	54200	52600	51400	49800	48600	52000	49200	55	15300	500	32640	100	1	11000000	5654	12.99	1.86	12	1.48	3956.00	27613.00	70900	20230714	-27.50	20400	20221226	151.96	70900	-27.50	20230714	20550	150.12	20230103	70900	-27.50	20230714	20400	151.96	20221226	3.13	N	053610	500	55 억	208982	N	N	46	N	N
123	20231109	150510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51200	200	2	0.39	7683727900	148928	41.98	51300	52700	50400	66300	35700	51000	51593.57	1.90	0	-9764	54200	52600	51400	49800	48600	52000	49200	55	15300	500	32640	100	1	11000000	5632	12.94	1.85	12	1.35	3956.00	27613.00	70900	20230714	-27.79	20400	20221226	150.98	70900	-27.79	20230714	20550	149.15	20230103	70900	-27.79	20230714	20400	150.98	20221226	3.13	N	053610	500	55 억	208982	N	N	178	N	N
124	20231109	140508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51200	200	2	0.39	6979183800	135212	38.11	51300	52700	50400	66300	35700	51000	51616.60	1.90	0	-8285	54200	52600	51400	49800	48600	52000	49200	55	15300	500	32640	100	1	11000000	5632	12.94	1.85	12	1.23	3956.00	27613.00	70900	20230714	-27.79	20400	20221226	150.98	70900	-27.79	20230714	20550	149.15	20230103	70900	-27.79	20230714	20400	150.98	20221226	3.13	N	053610	500	55 억	208982	N	N	178	N	N
125	20231109	130510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51800	800	2	1.57	6031087300	116809	32.92	51300	52700	50400	66300	35700	51000	51632.04	1.90	0	-6116	54200	52600	51400	49800	48600	52000	49200	55	15300	500	32640	100	1	11000000	5698	13.09	1.88	12	1.06	3956.00	27613.00	70900	20230714	-26.94	20400	20221226	153.92	70900	-26.94	20230714	20550	152.07	20230103	70900	-26.94	20230714	20400	153.92	20221226	3.13	N	053610	500	55 억	208982	N	N	178	N	N
126	20231109	120511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51900	900	2	1.76	5467280400	105955	29.86	51300	52700	50400	66300	35700	51000	51600.02	1.90	0	-6675	54200	52600	51400	49800	48600	52000	49200	55	15300	500	32640	100	1	11000000	5709	13.12	1.88	12	0.96	3956.00	27613.00	70900	20230714	-26.80	20400	20221226	154.41	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	20400	154.41	20221226	3.13	N	053610	500	55 억	208982	N	N	178	N	N
127	20231109	110511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52000	1000	2	1.96	3716007000	72455	20.42	51300	52100	50400	66300	35700	51000	51287.10	1.90	0	-1935	54200	52600	51400	49800	48600	52000	49200	55	15300	500	32640	100	1	11000000	5720	13.14	1.88	12	0.66	3956.00	27613.00	70900	20230714	-26.66	20400	20221226	154.90	70900	-26.66	20230714	20550	153.04	20230103	70900	-26.66	20230714	20400	154.90	20221226	3.13	N	053610	500	55 억	208982	N	N	178	N	N
128	20231109	100507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50800	-200	5	-0.39	2352375200	45958	12.95	51300	52000	50400	66300	35700	51000	51185.33	1.90	0	-4117	54200	52600	51400	49800	48600	52000	49200	55	15300	500	32640	100	1	11000000	5588	12.84	1.84	12	0.42	3956.00	27613.00	70900	20230714	-28.35	20400	20221226	149.02	70900	-28.35	20230714	20550	147.20	20230103	70900	-28.35	20230714	20400	149.02	20221226	3.13	N	053610	500	55 억	208982	N	N	178	N	N
129	20231109	090508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50800	-200	5	-0.39	411039200	8003	2.26	51300	52000	50600	66300	35700	51000	51360.64	1.90	0	-2637	54200	52600	51400	49800	48600	52000	49200	55	15300	500	32640	100	1	11000000	5588	12.84	1.84	12	0.07	3956.00	27613.00	70900	20230714	-28.35	20400	20221226	149.02	70900	-28.35	20230714	20550	147.20	20230103	70900	-28.35	20230714	20400	149.02	20221226	3.13	N	053610	500	55 억	208982	N	N	178	N	N
130	20231108	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51000	700	2	1.39	18167175900	350217	96.84	51600	53000	50200	65300	35300	50300	51875.80	2.01	0	3172	54166	52232	50066	48132	45966	53200	49100	55	15000	500	32190	100	1	11000000	5610	12.89	1.85	12	3.18	3956.00	27613.00	70900	20230714	-28.07	20400	20221226	150.00	70900	-28.07	20230714	20550	148.18	20230103	70900	-28.07	20230714	20400	150.00	20221226	2.95	N	053610	500	55 억	221204	N	N	178	N	N
131	20231108	150507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50900	600	2	1.19	17582989900	338772	93.67	51600	53000	50200	65300	35300	50300	51902.13	2.01	0	1725	54166	52232	50066	48132	45966	53200	49100	55	15000	500	32190	100	1	11000000	5599	12.87	1.84	12	3.08	3956.00	27613.00	70900	20230714	-28.21	20400	20221226	149.51	70900	-28.21	20230714	20550	147.69	20230103	70900	-28.21	20230714	20400	149.51	20221226	2.95	N	053610	500	55 억	221204	N	N	368	N	N
132	20231108	140506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	2000	2	3.98	13838123400	265339	73.37	51600	53000	51200	65300	35300	50300	52152.62	2.01	0	-3603	54166	52232	50066	48132	45966	53200	49100	55	15000	500	32190	100	1	11000000	5753	13.22	1.89	12	2.41	3956.00	27613.00	70900	20230714	-26.23	20400	20221226	156.37	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	20400	156.37	20221226	2.95	N	053610	500	55 억	221204	N	N	368	N	N
133	20231108	130507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51800	1500	2	2.98	13004814400	249319	68.94	51600	53000	51200	65300	35300	50300	52161.35	2.01	0	-1956	54166	52232	50066	48132	45966	53200	49100	55	15000	500	32190	100	1	11000000	5698	13.09	1.88	12	2.27	3956.00	27613.00	70900	20230714	-26.94	20400	20221226	153.92	70900	-26.94	20230714	20550	152.07	20230103	70900	-26.94	20230714	20400	153.92	20221226	2.95	N	053610	500	55 억	221204	N	N	368	N	N
134	20231108	120507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51700	1400	2	2.78	12192150400	233572	64.59	51600	53000	51200	65300	35300	50300	52198.68	2.01	0	-1038	54166	52232	50066	48132	45966	53200	49100	55	15000	500	32190	100	1	11000000	5687	13.07	1.87	12	2.12	3956.00	27613.00	70900	20230714	-27.08	20400	20221226	153.43	70900	-27.08	20230714	20550	151.58	20230103	70900	-27.08	20230714	20400	153.43	20221226	2.95	N	053610	500	55 억	221204	N	N	368	N	N
135	20231108	110505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51900	1600	2	3.18	11384770700	218058	60.30	51600	53000	51200	65300	35300	50300	52209.83	2.01	0	926	54166	52232	50066	48132	45966	53200	49100	55	15000	500	32190	100	1	11000000	5709	13.12	1.88	12	1.98	3956.00	27613.00	70900	20230714	-26.80	20400	20221226	154.41	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	20400	154.41	20221226	2.95	N	053610	500	55 억	221204	N	N	368	N	N
136	20231108	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52600	2300	2	4.57	8525318000	163491	45.21	51600	52900	51200	65300	35300	50300	52145.49	2.01	0	4297	54166	52232	50066	48132	45966	53200	49100	55	15000	500	32190	100	1	11000000	5786	13.30	1.90	12	1.49	3956.00	27613.00	70900	20230714	-25.81	20400	20221226	157.84	70900	-25.81	20230714	20550	155.96	20230103	70900	-25.81	20230714	20400	157.84	20221226	2.95	N	053610	500	55 억	221204	N	N	368	N	N
137	20231108	090503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52200	1900	2	3.78	1634862800	31455	8.70	51600	52500	51400	65300	35300	50300	51974.66	2.01	0	-8957	54166	52232	50066	48132	45966	53200	49100	55	15000	500	32190	100	1	11000000	5742	13.20	1.89	12	0.29	3956.00	27613.00	70900	20230714	-26.38	20400	20221226	155.88	70900	-26.38	20230714	20550	154.01	20230103	70900	-26.38	20230714	20400	155.88	20221226	2.95	N	053610	500	55 억	221204	N	N	368	N	N
138	20231107	160506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50300	1100	2	2.24	18124570500	358512	171.26	49150	52000	47900	63900	34450	49200	50555.25	2.07	0	-5690	50800	50000	48650	47850	46500	50400	48250	55	14700	500	31480	100	1	11000000	5533	12.71	1.82	12	3.26	3956.00	27613.00	70900	20230714	-29.06	20400	20221226	146.57	70900	-29.06	20230714	20550	144.77	20230103	70900	-29.06	20230714	20400	146.57	20221226	2.91	N	053610	500	55 억	227638	N	N	368	N	N
139	20231107	150506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50900	1700	2	3.46	17399282400	344139	164.40	49150	52000	47900	63900	34450	49200	50558.88	2.07	0	-9252	50800	50000	48650	47850	46500	50400	48250	55	14700	500	31480	100	1	11000000	5599	12.87	1.84	12	3.13	3956.00	27613.00	70900	20230714	-28.21	20400	20221226	149.51	70900	-28.21	20230714	20550	147.69	20230103	70900	-28.21	20230714	20400	149.51	20221226	2.91	N	053610	500	55 억	227638	N	N	703	N	N
140	20231107	140509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51000	1800	2	3.66	16028536200	317202	151.53	49150	52000	47900	63900	34450	49200	50531.01	2.07	0	-11488	50800	50000	48650	47850	46500	50400	48250	55	14700	500	31480	100	1	11000000	5610	12.89	1.85	12	2.88	3956.00	27613.00	70900	20230714	-28.07	20400	20221226	150.00	70900	-28.07	20230714	20550	148.18	20230103	70900	-28.07	20230714	20400	150.00	20221226	2.91	N	053610	500	55 억	227638	N	N	703	N	N
141	20231107	130507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50300	1100	2	2.24	14756169300	292131	139.55	49150	52000	47900	63900	34450	49200	50512.17	2.07	0	-8677	50800	50000	48650	47850	46500	50400	48250	55	14700	500	31480	100	1	11000000	5533	12.71	1.82	12	2.66	3956.00	27613.00	70900	20230714	-29.06	20400	20221226	146.57	70900	-29.06	20230714	20550	144.77	20230103	70900	-29.06	20230714	20400	146.57	20221226	2.91	N	053610	500	55 억	227638	N	N	703	N	N
142	20231107	120504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50000	800	2	1.63	13652564000	270013	128.99	49150	52000	47900	63900	34450	49200	50562.62	2.07	0	-13272	50800	50000	48650	47850	46500	50400	48250	55	14700	500	31480	100	1	11000000	5500	12.64	1.81	12	2.45	3956.00	27613.00	70900	20230714	-29.48	20400	20221226	145.10	70900	-29.48	20230714	20550	143.31	20230103	70900	-29.48	20230714	20400	145.10	20221226	2.91	N	053610	500	55 억	227638	N	N	703	N	N
143	20231107	110505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50800	1600	2	3.25	12248288850	242036	115.62	49150	52000	47900	63900	34450	49200	50605.24	2.07	0	-11572	50800	50000	48650	47850	46500	50400	48250	55	14700	500	31480	100	1	11000000	5588	12.84	1.84	12	2.20	3956.00	27613.00	70900	20230714	-28.35	20400	20221226	149.02	70900	-28.35	20230714	20550	147.20	20230103	70900	-28.35	20230714	20400	149.02	20221226	2.91	N	053610	500	55 억	227638	N	N	703	N	N
144	20231107	100510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50600	1400	2	2.85	10099615150	199685	95.39	49150	52000	47900	63900	34450	49200	50577.74	2.07	0	-12720	50800	50000	48650	47850	46500	50400	48250	55	14700	500	31480	100	1	11000000	5566	12.79	1.83	12	1.82	3956.00	27613.00	70900	20230714	-28.63	20400	20221226	148.04	70900	-28.63	20230714	20550	146.23	20230103	70900	-28.63	20230714	20400	148.04	20221226	2.91	N	053610	500	55 억	227638	N	N	703	N	N
145	20231107	090458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48350	-850	5	-1.73	456165200	9416	4.50	49150	49200	47900	63900	34450	49200	48445.75	2.07	0	17	50800	50000	48650	47850	46500	50400	48250	55	14700	500	31480	50	1	11000000	5319	12.22	1.75	12	0.09	3956.00	27613.00	70900	20230714	-31.81	20400	20221226	137.01	70900	-31.81	20230714	20550	135.28	20230103	70900	-31.81	20230714	20400	137.01	20221226	2.91	N	053610	500	55 억	227638	N	N	703	N	N
146	20231106	160454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49200	1100	2	2.29	10072998950	206819	115.06	48800	49450	47300	62500	33700	48100	48702.79	2.14	-208	-10191	50200	49150	48150	47100	46100	48650	46600	55	14400	500	30780	50	1	11000000	5412	12.44	1.78	12	1.88	3956.00	27613.00	70900	20230714	-30.61	20400	20221226	141.18	70900	-30.61	20230714	20550	139.42	20230103	70900	-30.61	20230714	20400	141.18	20221226	3.07	N	053610	500	55 억	234922	N	N	687	N	N
147	20231106	150457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49000	900	2	1.87	9564161550	196450	109.29	48800	49450	47300	62500	33700	48100	48685.00	2.14	-208	-10330	50200	49150	48150	47100	46100	48650	46600	55	14400	500	30780	50	1	11000000	5390	12.39	1.77	12	1.79	3956.00	27613.00	70900	20230714	-30.89	20400	20221226	140.20	70900	-30.89	20230714	20550	138.44	20230103	70900	-30.89	20230714	20400	140.20	20221226	3.07	N	053610	500	55 억	234922	N	N	303	N	N
148	20231106	140454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49050	950	2	1.98	7843681700	161471	89.83	48800	49450	47300	62500	33700	48100	48576.44	2.14	-208	-13480	50200	49150	48150	47100	46100	48650	46600	55	14400	500	30780	50	1	11000000	5396	12.40	1.78	12	1.47	3956.00	27613.00	70900	20230714	-30.82	20400	20221226	140.44	70900	-30.82	20230714	20550	138.69	20230103	70900	-30.82	20230714	20400	140.44	20221226	3.07	N	053610	500	55 억	234922	N	N	303	N	N
149	20231106	130501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48600	500	2	1.04	6834523750	140757	78.31	48800	49450	47300	62500	33700	48100	48555.51	2.14	-208	-14956	50200	49150	48150	47100	46100	48650	46600	55	14400	500	30780	50	1	11000000	5346	12.29	1.76	12	1.28	3956.00	27613.00	70900	20230714	-31.45	20400	20221226	138.24	70900	-31.45	20230714	20550	136.50	20230103	70900	-31.45	20230714	20400	138.24	20221226	3.07	N	053610	500	55 억	234922	N	N	303	N	N
150	20231106	120457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49150	1050	2	2.18	6033217150	124303	69.16	48800	49450	47300	62500	33700	48100	48536.41	2.14	-208	-12629	50200	49150	48150	47100	46100	48650	46600	55	14400	500	30780	50	1	11000000	5407	12.42	1.78	12	1.13	3956.00	27613.00	70900	20230714	-30.68	20400	20221226	140.93	70900	-30.68	20230714	20550	139.17	20230103	70900	-30.68	20230714	20400	140.93	20221226	3.07	N	053610	500	55 억	234922	N	N	303	N	N
151	20231106	110457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48450	350	2	0.73	5262777900	108482	60.35	48800	49450	47300	62500	33700	48100	48512.95	2.14	-208	-15238	50200	49150	48150	47100	46100	48650	46600	55	14400	500	30780	50	1	11000000	5330	12.25	1.75	12	0.99	3956.00	27613.00	70900	20230714	-31.66	20400	20221226	137.50	70900	-31.66	20230714	20550	135.77	20230103	70900	-31.66	20230714	20400	137.50	20221226	3.07	N	053610	500	55 억	234922	N	N	303	N	N
152	20231106	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48850	750	2	1.56	3769356700	77783	43.27	48800	49450	47300	62500	33700	48100	48459.95	2.14	-208	-15442	50200	49150	48150	47100	46100	48650	46600	55	14400	500	30780	50	1	11000000	5374	12.35	1.77	12	0.71	3956.00	27613.00	70900	20230714	-31.10	20400	20221226	139.46	70900	-31.10	20230714	20550	137.71	20230103	70900	-31.10	20230714	20400	139.46	20221226	3.07	N	053610	500	55 억	234922	N	N	303	N	N
153	20231106	090457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47550	-550	5	-1.14	921330800	19027	10.59	48800	49000	47550	62500	33700	48100	48422.45	2.14	-208	-10369	50200	49150	48150	47100	46100	48650	46600	55	14400	500	30780	50	1	11000000	5231	12.02	1.72	12	0.17	3956.00	27613.00	70900	20230714	-32.93	20400	20221226	133.09	70900	-32.93	20230714	20550	131.39	20230103	70900	-32.93	20230714	20400	133.09	20221226	3.07	N	053610	500	55 억	234922	N	N	303	N	N
154	20231103	160451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48100	-50	5	-0.10	8563564300	178726	66.70	49150	49200	47150	62500	33750	48150	47914.11	2.23	-208	-1545	50883	49516	46783	45416	42683	50200	46100	55	14350	500	30810	50	1	11000000	5291	12.16	1.74	12	1.62	3956.00	27613.00	70900	20230714	-32.16	20400	20221226	135.78	70900	-32.16	20230714	20550	134.06	20230103	70900	-32.16	20230714	20400	135.78	20221226	3.02	N	053610	500	55 억	244762	N	N	303	N	N
155	20231103	150451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48200	50	2	0.10	7974037850	166499	62.14	49150	49200	47150	62500	33750	48150	47892.41	2.23	-208	-3481	50883	49516	46783	45416	42683	50200	46100	55	14350	500	30810	50	1	11000000	5302	12.18	1.75	12	1.51	3956.00	27613.00	70900	20230714	-32.02	20400	20221226	136.27	70900	-32.02	20230714	20550	134.55	20230103	70900	-32.02	20230714	20400	136.27	20221226	3.02	N	053610	500	55 억	244762	N	N	473	N	N
156	20231103	140451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47950	-200	5	-0.42	7071415250	147684	55.11	49150	49200	47150	62500	33750	48150	47882.07	2.23	-208	-10216	50883	49516	46783	45416	42683	50200	46100	55	14350	500	30810	50	1	11000000	5275	12.12	1.74	12	1.34	3956.00	27613.00	70900	20230714	-32.37	20400	20221226	135.05	70900	-32.37	20230714	20550	133.33	20230103	70900	-32.37	20230714	20400	135.05	20221226	3.02	N	053610	500	55 억	244762	N	N	473	N	N
157	20231103	130450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47600	-550	5	-1.14	6121611700	127729	47.67	49150	49200	47150	62500	33750	48150	47926.56	2.23	-208	-9998	50883	49516	46783	45416	42683	50200	46100	55	14350	500	30810	50	1	11000000	5236	12.03	1.72	12	1.16	3956.00	27613.00	70900	20230714	-32.86	20400	20221226	133.33	70900	-32.86	20230714	20550	131.63	20230103	70900	-32.86	20230714	20400	133.33	20221226	3.02	N	053610	500	55 억	244762	N	N	473	N	N
158	20231103	120449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47750	-400	5	-0.83	5510593550	114930	42.89	49150	49200	47150	62500	33750	48150	47947.39	2.23	-208	-7447	50883	49516	46783	45416	42683	50200	46100	55	14350	500	30810	50	1	11000000	5253	12.07	1.73	12	1.04	3956.00	27613.00	70900	20230714	-32.65	20400	20221226	134.07	70900	-32.65	20230714	20550	132.36	20230103	70900	-32.65	20230714	20400	134.07	20221226	3.02	N	053610	500	55 억	244762	N	N	473	N	N
159	20231103	110453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47900	-250	5	-0.52	4874868950	101623	37.92	49150	49200	47150	62500	33750	48150	47970.13	2.23	-208	-8372	50883	49516	46783	45416	42683	50200	46100	55	14350	500	30810	50	1	11000000	5269	12.11	1.73	12	0.92	3956.00	27613.00	70900	20230714	-32.44	20400	20221226	134.80	70900	-32.44	20230714	20550	133.09	20230103	70900	-32.44	20230714	20400	134.80	20221226	3.02	N	053610	500	55 억	244762	N	N	473	N	N
160	20231103	100447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48050	-100	5	-0.21	3868198600	80672	30.11	49150	49200	47150	62500	33750	48150	47949.70	2.23	-208	-4270	50883	49516	46783	45416	42683	50200	46100	55	14350	500	30810	50	1	11000000	5286	12.15	1.74	12	0.73	3956.00	27613.00	70900	20230714	-32.23	20400	20221226	135.54	70900	-32.23	20230714	20550	133.82	20230103	70900	-32.23	20230714	20400	135.54	20221226	3.02	N	053610	500	55 억	244762	N	N	473	N	N
161	20231103	090445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47600	-550	5	-1.14	1303181000	27024	10.09	49150	49200	47150	62500	33750	48150	48223.10	2.23	-208	-6807	50883	49516	46783	45416	42683	50200	46100	55	14350	500	30810	50	1	11000000	5236	12.03	1.72	12	0.25	3956.00	27613.00	70900	20230714	-32.86	20400	20221226	133.33	70900	-32.86	20230714	20550	131.63	20230103	70900	-32.86	20230714	20400	133.33	20221226	3.02	N	053610	500	55 억	244762	N	N	473	N	N
162	20231102	160447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48150	5700	2	13.43	12339127150	266077	198.58	44100	48150	44050	55100	29750	42450	46369.29	1.51	0	79657	44683	43566	42733	41616	40783	43150	41200	55	12650	500	27160	50	1	11000000	5297	12.17	1.74	12	2.42	3956.00	27613.00	70900	20230714	-32.09	20400	20221226	136.03	70900	-32.09	20230714	20550	134.31	20230103	70900	-32.09	20230714	20400	136.03	20221226	3.07	N	053610	500	55 억	165976	N	N	473	N	N
163	20231102	150452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47900	5450	2	12.84	11650644000	251735	187.88	44100	48050	44050	55100	29750	42450	46281.69	1.51	0	77165	44683	43566	42733	41616	40783	43150	41200	55	12650	500	27160	50	1	11000000	5269	12.11	1.73	12	2.29	3956.00	27613.00	70900	20230714	-32.44	20400	20221226	134.80	70900	-32.44	20230714	20550	133.09	20230103	70900	-32.44	20230714	20400	134.80	20221226	3.07	N	053610	500	55 억	165976	N	N	0	N	N
164	20231102	140443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47500	5050	2	11.90	10207922050	221533	165.34	44100	47800	44050	55100	29750	42450	46078.89	1.51	0	67680	44683	43566	42733	41616	40783	43150	41200	55	12650	500	27160	50	1	11000000	5225	12.01	1.72	12	2.01	3956.00	27613.00	70900	20230714	-33.00	20400	20221226	132.84	70900	-33.00	20230714	20550	131.14	20230103	70900	-33.00	20230714	20400	132.84	20221226	3.07	N	053610	500	55 억	165976	N	N	0	N	N
165	20231102	130447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46700	4250	2	10.01	8010576850	175206	130.76	44100	47150	44050	55100	29750	42450	45721.28	1.51	0	59819	44683	43566	42733	41616	40783	43150	41200	55	12650	500	27160	50	1	11000000	5137	11.80	1.69	12	1.59	3956.00	27613.00	70900	20230714	-34.13	20400	20221226	128.92	70900	-34.13	20230714	20550	127.25	20230103	70900	-34.13	20230714	20400	128.92	20221226	3.07	N	053610	500	55 억	165976	N	N	0	N	N
166	20231102	120444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46350	3900	2	9.19	6579447350	144604	107.92	44100	46400	44050	55100	29750	42450	45500.18	1.51	0	48326	44683	43566	42733	41616	40783	43150	41200	55	12650	500	27160	50	1	11000000	5099	11.72	1.68	12	1.31	3956.00	27613.00	70900	20230714	-34.63	20400	20221226	127.21	70900	-34.63	20230714	20550	125.55	20230103	70900	-34.63	20230714	20400	127.21	20221226	3.07	N	053610	500	55 억	165976	N	N	0	N	N
167	20231102	110446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45850	3400	2	8.01	5547237750	122216	91.21	44100	46400	44050	55100	29750	42450	45389.28	1.51	0	35989	44683	43566	42733	41616	40783	43150	41200	55	12650	500	27160	50	1	11000000	5044	11.59	1.66	12	1.11	3956.00	27613.00	70900	20230714	-35.33	20400	20221226	124.75	70900	-35.33	20230714	20550	123.11	20230103	70900	-35.33	20230714	20400	124.75	20221226	3.07	N	053610	500	55 억	165976	N	N	0	N	N
168	20231102	100446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45800	3350	2	7.89	4355842850	96064	71.70	44100	46400	44050	55100	29750	42450	45343.74	1.51	0	38008	44683	43566	42733	41616	40783	43150	41200	55	12650	500	27160	50	1	11000000	5038	11.58	1.66	12	0.87	3956.00	27613.00	70900	20230714	-35.40	20400	20221226	124.51	70900	-35.40	20230714	20550	122.87	20230103	70900	-35.40	20230714	20400	124.51	20221226	3.07	N	053610	500	55 억	165976	N	N	0	N	N
169	20231102	090449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44700	2250	2	5.30	743778600	16750	12.50	44100	44800	44050	55100	29750	42450	44407.03	1.51	0	2994	44683	43566	42733	41616	40783	43150	41200	55	12650	500	27160	50	1	11000000	4917	11.30	1.62	12	0.15	3956.00	27613.00	70900	20230714	-36.95	20400	20221226	119.12	70900	-36.95	20230714	20550	117.52	20230103	70900	-36.95	20230714	20400	119.12	20221226	3.07	N	053610	500	55 억	165976	N	N	0	N	N
170	20231101	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42450	-50	5	-0.12	5656102250	132321	92.80	43150	43850	41900	55200	29750	42500	42745.43	1.41	0	10738	47933	45216	43833	41116	39733	44525	40425	55	12700	500	27200	50	1	11000000	4670	10.73	1.54	12	1.20	3956.00	27613.00	70900	20230714	-40.13	20400	20221226	108.09	70900	-40.13	20230714	20550	106.57	20230103	70900	-40.13	20230714	20400	108.09	20221226	3.02	N	053610	500	55 억	155469	N	N	132	N	N
171	20231101	150443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42300	-200	5	-0.47	5278248800	123394	86.54	43150	43850	41900	55200	29750	42500	42775.57	1.41	0	7789	47933	45216	43833	41116	39733	44525	40425	55	12700	500	27200	50	1	11000000	4653	10.69	1.53	12	1.12	3956.00	27613.00	70900	20230714	-40.34	20400	20221226	107.35	70900	-40.34	20230714	20550	105.84	20230103	70900	-40.34	20230714	20400	107.35	20221226	3.02	N	053610	500	55 억	155469	N	N	132	N	N
172	20231101	140440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42550	50	2	0.12	4689648550	109507	76.80	43150	43850	41900	55200	29750	42500	42825.10	1.41	0	7174	47933	45216	43833	41116	39733	44525	40425	55	12700	500	27200	50	1	11000000	4681	10.76	1.54	12	1.00	3956.00	27613.00	70900	20230714	-39.99	20400	20221226	108.58	70900	-39.99	20230714	20550	107.06	20230103	70900	-39.99	20230714	20400	108.58	20221226	3.02	N	053610	500	55 억	155469	N	N	132	N	N
173	20231101	130443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42550	50	2	0.12	4170210050	97279	68.22	43150	43850	41900	55200	29750	42500	42868.55	1.41	0	5842	47933	45216	43833	41116	39733	44525	40425	55	12700	500	27200	50	1	11000000	4681	10.76	1.54	12	0.88	3956.00	27613.00	70900	20230714	-39.99	20400	20221226	108.58	70900	-39.99	20230714	20550	107.06	20230103	70900	-39.99	20230714	20400	108.58	20221226	3.02	N	053610	500	55 억	155469	N	N	132	N	N
174	20231101	120452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42550	50	2	0.12	3700637200	86308	60.53	43150	43850	41900	55200	29750	42500	42877.11	1.41	0	6098	47933	45216	43833	41116	39733	44525	40425	55	12700	500	27200	50	1	11000000	4681	10.76	1.54	12	0.78	3956.00	27613.00	70900	20230714	-39.99	20400	20221226	108.58	70900	-39.99	20230714	20550	107.06	20230103	70900	-39.99	20230714	20400	108.58	20221226	3.02	N	053610	500	55 억	155469	N	N	132	N	N
175	20231101	110456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42500	0	3	0.00	2950949850	68587	48.10	43150	43850	42300	55200	29750	42500	43024.92	1.41	0	4398	47933	45216	43833	41116	39733	44525	40425	55	12700	500	27200	50	1	11000000	4675	10.74	1.54	12	0.62	3956.00	27613.00	70900	20230714	-40.06	20400	20221226	108.33	70900	-40.06	20230714	20550	106.81	20230103	70900	-40.06	20230714	20400	108.33	20221226	3.02	N	053610	500	55 억	155469	N	N	132	N	N
176	20231101	100450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42950	450	2	1.06	2081064000	48252	33.84	43150	43850	42650	55200	29750	42500	43129.07	1.41	0	10116	47933	45216	43833	41116	39733	44525	40425	55	12700	500	27200	50	1	11000000	4725	10.86	1.56	12	0.44	3956.00	27613.00	70900	20230714	-39.42	20400	20221226	110.54	70900	-39.42	20230714	20550	109.00	20230103	70900	-39.42	20230714	20400	110.54	20221226	3.02	N	053610	500	55 억	155469	N	N	132	N	N
177	20231101	090451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43550	1050	2	2.47	145819000	3366	2.36	43150	43600	43100	55200	29750	42500	43321.15	1.41	0	-871	47933	45216	43833	41116	39733	44525	40425	55	12700	500	27200	50	1	11000000	4791	11.01	1.58	12	0.03	3956.00	27613.00	70900	20230714	-38.58	20400	20221226	113.48	70900	-38.58	20230714	20550	111.92	20230103	70900	-38.58	20230714	20400	113.48	20221226	3.02	N	053610	500	55 억	155469	N	N	132	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History