KissMeData/219130/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

77 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	marketWarningCode	shortOverheated
2	20231130	161030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18970	-30	5	-0.16	256024360	13547	52.79	19000	19090	18710	24700	13300	19000	18898.97	4.08	-5041	19773	19386	19143	18756	18513	19265	18635	32	5700	500	13680	10	1	6314290	1198	33.34	2.16	12	0.21	569.00	8781.00	36400	20230720	-47.88	17230	20231113	10.10	36400	-47.88	20230720	17230	10.10	20231113	36400	-47.88	20230720	17230	10.10	20231113	2.59	N	219130	500	31 억	257595	N	N	N	00	N
3	20231130	151029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19090	90	2	0.47	230022020	12181	47.47	19000	19090	18710	24700	13300	19000	18883.67	4.08	-4060	19773	19386	19143	18756	18513	19265	18635	32	5700	500	13680	10	1	6314290	1205	33.55	2.17	12	0.19	569.00	8781.00	36400	20230720	-47.55	17230	20231113	10.80	36400	-47.55	20230720	17230	10.80	20231113	36400	-47.55	20230720	17230	10.80	20231113	2.59	N	219130	500	31 억	257595	N	N	N	00	N
4	20231130	141025	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18830	-170	5	-0.89	118595830	6304	24.57	19000	19090	18710	24700	13300	19000	18812.79	4.08	-1361	19773	19386	19143	18756	18513	19265	18635	32	5700	500	13680	10	1	6314290	1189	33.09	2.14	12	0.10	569.00	8781.00	36400	20230720	-48.27	17230	20231113	9.29	36400	-48.27	20230720	17230	9.29	20231113	36400	-48.27	20230720	17230	9.29	20231113	2.59	N	219130	500	31 억	257595	N	N	N	00	N
5	20231130	131025	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18710	-290	5	-1.53	108605650	5774	22.50	19000	19090	18710	24700	13300	19000	18809.43	4.08	-1041	19773	19386	19143	18756	18513	19265	18635	32	5700	500	13680	10	1	6314290	1181	32.88	2.13	12	0.09	569.00	8781.00	36400	20230720	-48.60	17230	20231113	8.59	36400	-48.60	20230720	17230	8.59	20231113	36400	-48.60	20230720	17230	8.59	20231113	2.59	N	219130	500	31 억	257595	N	N	N	00	N
6	20231130	121037	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18780	-220	5	-1.16	68250590	3624	14.12	19000	19090	18730	24700	13300	19000	18832.94	4.08	-350	19773	19386	19143	18756	18513	19265	18635	32	5700	500	13680	10	1	6314290	1186	33.01	2.14	12	0.06	569.00	8781.00	36400	20230720	-48.41	17230	20231113	9.00	36400	-48.41	20230720	17230	9.00	20231113	36400	-48.41	20230720	17230	9.00	20231113	2.59	N	219130	500	31 억	257595	N	N	N	00	N
7	20231130	111033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18790	-210	5	-1.11	52900820	2807	10.94	19000	19090	18730	24700	13300	19000	18846.03	4.08	-64	19773	19386	19143	18756	18513	19265	18635	32	5700	500	13680	10	1	6314290	1186	33.02	2.14	12	0.04	569.00	8781.00	36400	20230720	-48.38	17230	20231113	9.05	36400	-48.38	20230720	17230	9.05	20231113	36400	-48.38	20230720	17230	9.05	20231113	2.59	N	219130	500	31 억	257595	N	N	N	00	N
8	20231130	101025	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18850	-150	5	-0.79	23174640	1230	4.79	19000	19090	18730	24700	13300	19000	18841.17	4.08	-14	19773	19386	19143	18756	18513	19265	18635	32	5700	500	13680	10	1	6314290	1190	33.13	2.15	12	0.02	569.00	8781.00	36400	20230720	-48.21	17230	20231113	9.40	36400	-48.21	20230720	17230	9.40	20231113	36400	-48.21	20230720	17230	9.40	20231113	2.59	N	219130	500	31 억	257595	N	N	N	00	N
9	20231130	091025	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18890	-110	5	-0.58	1531520	81	0.32	19000	19090	18800	24700	13300	19000	18907.65	4.08	-9	19773	19386	19143	18756	18513	19265	18635	32	5700	500	13680	10	1	6314290	1193	33.20	2.15	12	0.00	569.00	8781.00	36400	20230720	-48.10	17230	20231113	9.63	36400	-48.10	20230720	17230	9.63	20231113	36400	-48.10	20230720	17230	9.63	20231113	2.59	N	219130	500	31 억	257595	N	N	N	00	N
10	20231129	161021	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19000	-340	5	-1.76	356308930	18756	121.17	19530	19530	18900	25100	13540	19340	18997.06	4.12	-2543	19800	19570	19260	19030	18720	19685	19145	32	5760	500	13920	10	1	6314290	1200	33.39	2.16	12	0.30	569.00	8781.00	36400	20230720	-47.80	17230	20231113	10.27	36400	-47.80	20230720	17230	10.27	20231113	36400	-47.80	20230720	17230	10.27	20231113	2.58	N	219130	500	31 억	260138	N	N	N	00	N
11	20231129	151031	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19050	-290	5	-1.50	335291630	17650	114.03	19530	19530	18900	25100	13540	19340	18996.69	4.12	-2165	19800	19570	19260	19030	18720	19685	19145	32	5760	500	13920	10	1	6314290	1203	33.48	2.17	12	0.28	569.00	8781.00	36400	20230720	-47.66	17230	20231113	10.56	36400	-47.66	20230720	17230	10.56	20231113	36400	-47.66	20230720	17230	10.56	20231113	2.58	N	219130	500	31 억	260138	N	N	N	00	N
12	20231129	141024	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18950	-390	5	-2.02	272495360	14345	92.67	19530	19530	18900	25100	13540	19340	18995.84	4.12	-312	19800	19570	19260	19030	18720	19685	19145	32	5760	500	13920	10	1	6314290	1197	33.30	2.16	12	0.23	569.00	8781.00	36400	20230720	-47.94	17230	20231113	9.98	36400	-47.94	20230720	17230	9.98	20231113	36400	-47.94	20230720	17230	9.98	20231113	2.58	N	219130	500	31 억	260138	N	N	N	00	N
13	20231129	131024	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19060	-280	5	-1.45	244093560	12848	83.00	19530	19530	18900	25100	13540	19340	18998.56	4.12	254	19800	19570	19260	19030	18720	19685	19145	32	5760	500	13920	10	1	6314290	1204	33.50	2.17	12	0.20	569.00	8781.00	36400	20230720	-47.64	17230	20231113	10.62	36400	-47.64	20230720	17230	10.62	20231113	36400	-47.64	20230720	17230	10.62	20231113	2.58	N	219130	500	31 억	260138	N	N	N	00	N
14	20231129	121027	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18960	-380	5	-1.96	212632990	11189	72.29	19530	19530	18900	25100	13540	19340	19003.75	4.12	851	19800	19570	19260	19030	18720	19685	19145	32	5760	500	13920	10	1	6314290	1197	33.32	2.16	12	0.18	569.00	8781.00	36400	20230720	-47.91	17230	20231113	10.04	36400	-47.91	20230720	17230	10.04	20231113	36400	-47.91	20230720	17230	10.04	20231113	2.58	N	219130	500	31 억	260138	N	N	N	00	N
15	20231129	111026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19010	-330	5	-1.71	166744330	8770	56.66	19530	19530	18900	25100	13540	19340	19013.04	4.12	1044	19800	19570	19260	19030	18720	19685	19145	32	5760	500	13920	10	1	6314290	1200	33.41	2.16	12	0.14	569.00	8781.00	36400	20230720	-47.77	17230	20231113	10.33	36400	-47.77	20230720	17230	10.33	20231113	36400	-47.77	20230720	17230	10.33	20231113	2.58	N	219130	500	31 억	260138	N	N	N	00	N
16	20231129	101023	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19070	-270	5	-1.40	138828710	7301	47.17	19530	19530	18900	25100	13540	19340	19015.03	4.12	1128	19800	19570	19260	19030	18720	19685	19145	32	5760	500	13920	10	1	6314290	1204	33.51	2.17	12	0.12	569.00	8781.00	36400	20230720	-47.61	17230	20231113	10.68	36400	-47.61	20230720	17230	10.68	20231113	36400	-47.61	20230720	17230	10.68	20231113	2.58	N	219130	500	31 억	260138	N	N	N	00	N
17	20231129	091020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18910	-430	5	-2.22	70925540	3730	24.10	19530	19530	18910	25100	13540	19340	19014.89	4.12	970	19800	19570	19260	19030	18720	19685	19145	32	5760	500	13920	10	1	6314290	1194	33.23	2.15	12	0.06	569.00	8781.00	36400	20230720	-48.05	17230	20231113	9.75	36400	-48.05	20230720	17230	9.75	20231113	36400	-48.05	20230720	17230	9.75	20231113	2.58	N	219130	500	31 억	260138	N	N	N	00	N
18	20231128	161020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19340	110	2	0.57	297498710	15479	97.19	19290	19490	18950	24950	13470	19230	19219.50	4.09	1690	19643	19436	19123	18916	18603	19280	18760	32	5720	500	13840	10	1	6314290	1221	33.99	2.20	12	0.25	569.00	8781.00	36400	20230720	-46.87	17230	20231113	12.25	36400	-46.87	20230720	17230	12.25	20231113	36400	-46.87	20230720	17230	12.25	20231113	2.59	N	219130	500	31 억	258395	N	N	N	00	N
19	20231128	150913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19410	180	2	0.94	279286360	14541	91.30	19290	19450	18950	24950	13470	19230	19206.82	4.09	2199	19643	19436	19123	18916	18603	19280	18760	32	5720	500	13840	10	1	6314290	1226	34.11	2.21	12	0.23	569.00	8781.00	36400	20230720	-46.68	17230	20231113	12.65	36400	-46.68	20230720	17230	12.65	20231113	36400	-46.68	20230720	17230	12.65	20231113	2.59	N	219130	500	31 억	258395	N	N	N	00	N
20	20231128	141020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19310	80	2	0.42	158564570	8305	52.14	19290	19430	18950	24950	13470	19230	19092.66	4.09	77	19643	19436	19123	18916	18603	19280	18760	32	5720	500	13840	10	1	6314290	1219	33.94	2.20	12	0.13	569.00	8781.00	36400	20230720	-46.95	17230	20231113	12.07	36400	-46.95	20230720	17230	12.07	20231113	36400	-46.95	20230720	17230	12.07	20231113	2.59	N	219130	500	31 억	258395	N	N	N	00	N
21	20231128	131013	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19140	-90	5	-0.47	126088020	6616	41.54	19290	19430	18950	24950	13470	19230	19058.04	4.09	-887	19643	19436	19123	18916	18603	19280	18760	32	5720	500	13840	10	1	6314290	1209	33.64	2.18	12	0.10	569.00	8781.00	36400	20230720	-47.42	17230	20231113	11.09	36400	-47.42	20230720	17230	11.09	20231113	36400	-47.42	20230720	17230	11.09	20231113	2.59	N	219130	500	31 억	258395	N	N	N	00	N
22	20231128	121020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18990	-240	5	-1.25	103622770	5433	34.11	19290	19430	18960	24950	13470	19230	19072.85	4.09	-1022	19643	19436	19123	18916	18603	19280	18760	32	5720	500	13840	10	1	6314290	1199	33.37	2.16	12	0.09	569.00	8781.00	36400	20230720	-47.83	17230	20231113	10.21	36400	-47.83	20230720	17230	10.21	20231113	36400	-47.83	20230720	17230	10.21	20231113	2.59	N	219130	500	31 억	258395	N	N	N	00	N
23	20231128	111020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19010	-220	5	-1.14	88932970	4660	29.26	19290	19430	18960	24950	13470	19230	19084.33	4.09	-1078	19643	19436	19123	18916	18603	19280	18760	32	5720	500	13840	10	1	6314290	1200	33.41	2.16	12	0.07	569.00	8781.00	36400	20230720	-47.77	17230	20231113	10.33	36400	-47.77	20230720	17230	10.33	20231113	36400	-47.77	20230720	17230	10.33	20231113	2.59	N	219130	500	31 억	258395	N	N	N	00	N
24	20231128	101015	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19070	-160	5	-0.83	47972400	2505	15.73	19290	19430	19000	24950	13470	19230	19150.66	4.09	-963	19643	19436	19123	18916	18603	19280	18760	32	5720	500	13840	10	1	6314290	1204	33.51	2.17	12	0.04	569.00	8781.00	36400	20230720	-47.61	17230	20231113	10.68	36400	-47.61	20230720	17230	10.68	20231113	36400	-47.61	20230720	17230	10.68	20231113	2.59	N	219130	500	31 억	258395	N	N	N	00	N
25	20231128	091016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19100	-130	5	-0.68	23517580	1223	7.68	19290	19430	19000	24950	13470	19230	19229.42	4.09	-757	19643	19436	19123	18916	18603	19280	18760	32	5720	500	13840	10	1	6314290	1206	33.57	2.18	12	0.02	569.00	8781.00	36400	20230720	-47.53	17230	20231113	10.85	36400	-47.53	20230720	17230	10.85	20231113	36400	-47.53	20230720	17230	10.85	20231113	2.59	N	219130	500	31 억	258395	N	N	N	00	N
26	20231127	161009	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19230	-70	5	-0.36	303101230	15925	167.76	19300	19330	18810	25050	13510	19300	19031.80	4.13	-2286	19786	19542	19406	19162	19026	19475	19095	32	5750	500	13890	10	1	6314290	1214	33.80	2.19	12	0.25	569.00	8781.00	36400	20230720	-47.17	17230	20231113	11.61	36400	-47.17	20230720	17230	11.61	20231113	36400	-47.17	20230720	17230	11.61	20231113	2.66	N	219130	500	31 억	260681	N	N	N	00	N
27	20231127	151019	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18990	-310	5	-1.61	237897780	12527	131.96	19300	19300	18810	25050	13510	19300	18990.80	4.13	-1772	19786	19542	19406	19162	19026	19475	19095	32	5750	500	13890	10	1	6314290	1199	33.37	2.16	12	0.20	569.00	8781.00	36400	20230720	-47.83	17230	20231113	10.21	36400	-47.83	20230720	17230	10.21	20231113	36400	-47.83	20230720	17230	10.21	20231113	2.66	N	219130	500	31 억	260681	N	N	N	00	N
28	20231127	141017	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19020	-280	5	-1.45	213488500	11244	118.45	19300	19300	18810	25050	13510	19300	18986.88	4.13	-1153	19786	19542	19406	19162	19026	19475	19095	32	5750	500	13890	10	1	6314290	1201	33.43	2.17	12	0.18	569.00	8781.00	36400	20230720	-47.75	17230	20231113	10.39	36400	-47.75	20230720	17230	10.39	20231113	36400	-47.75	20230720	17230	10.39	20231113	2.66	N	219130	500	31 억	260681	N	N	N	00	N
29	20231127	131020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18840	-460	5	-2.38	199992340	10534	110.97	19300	19300	18810	25050	13510	19300	18985.41	4.13	-813	19786	19542	19406	19162	19026	19475	19095	32	5750	500	13890	10	1	6314290	1190	33.11	2.15	12	0.17	569.00	8781.00	36400	20230720	-48.24	17230	20231113	9.34	36400	-48.24	20230720	17230	9.34	20231113	36400	-48.24	20230720	17230	9.34	20231113	2.66	N	219130	500	31 억	260681	N	N	N	00	N
30	20231127	121024	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18950	-350	5	-1.81	156273620	8217	86.56	19300	19300	18950	25050	13510	19300	19018.33	4.13	-161	19786	19542	19406	19162	19026	19475	19095	32	5750	500	13890	10	1	6314290	1197	33.30	2.16	12	0.13	569.00	8781.00	36400	20230720	-47.94	17230	20231113	9.98	36400	-47.94	20230720	17230	9.98	20231113	36400	-47.94	20230720	17230	9.98	20231113	2.66	N	219130	500	31 억	260681	N	N	N	00	N
31	20231127	111006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19000	-300	5	-1.55	104183320	5473	57.65	19300	19300	18970	25050	13510	19300	19035.87	4.13	956	19786	19542	19406	19162	19026	19475	19095	32	5750	500	13890	10	1	6314290	1200	33.39	2.16	12	0.09	569.00	8781.00	36400	20230720	-47.80	17230	20231113	10.27	36400	-47.80	20230720	17230	10.27	20231113	36400	-47.80	20230720	17230	10.27	20231113	2.66	N	219130	500	31 억	260681	N	N	N	00	N
32	20231127	101005	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19050	-250	5	-1.30	75225260	3948	41.59	19300	19300	18990	25050	13510	19300	19054.02	4.13	845	19786	19542	19406	19162	19026	19475	19095	32	5750	500	13890	10	1	6314290	1203	33.48	2.17	12	0.06	569.00	8781.00	36400	20230720	-47.66	17230	20231113	10.56	36400	-47.66	20230720	17230	10.56	20231113	36400	-47.66	20230720	17230	10.56	20231113	2.66	N	219130	500	31 억	260681	N	N	N	00	N
33	20231127	091009	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19160	-140	5	-0.73	6961720	362	3.81	19300	19300	19160	25050	13510	19300	19231.27	4.13	-193	19786	19542	19406	19162	19026	19475	19095	32	5750	500	13890	10	1	6314290	1210	33.67	2.18	12	0.01	569.00	8781.00	36400	20230720	-47.36	17230	20231113	11.20	36400	-47.36	20230720	17230	11.20	20231113	36400	-47.36	20230720	17230	11.20	20231113	2.66	N	219130	500	31 억	260681	N	N	N	00	N
34	20231124	161001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19300	-120	5	-0.62	183938900	9493	66.89	19420	19650	19270	25200	13600	19420	19376.27	4.16	-1730	20080	19750	19430	19100	18780	19590	18940	32	5780	500	13980	10	1	6314290	1219	33.92	2.20	12	0.15	569.00	8781.00	36400	20230720	-46.98	17230	20231113	12.01	36400	-46.98	20230720	17230	12.01	20231113	36400	-46.98	20230720	17230	12.01	20231113	2.66	N	219130	500	31 억	262415	N	N	N	00	N
35	20231124	151010	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19340	-80	5	-0.41	166892820	8610	60.66	19420	19650	19270	25200	13600	19420	19383.60	4.16	-1539	20080	19750	19430	19100	18780	19590	18940	32	5780	500	13980	10	1	6314290	1221	33.99	2.20	12	0.14	569.00	8781.00	36400	20230720	-46.87	17230	20231113	12.25	36400	-46.87	20230720	17230	12.25	20231113	36400	-46.87	20230720	17230	12.25	20231113	2.66	N	219130	500	31 억	262415	N	N	N	00	N
36	20231124	141009	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19410	-10	5	-0.05	119317220	6156	43.37	19420	19650	19270	25200	13600	19420	19382.26	4.16	-876	20080	19750	19430	19100	18780	19590	18940	32	5780	500	13980	10	1	6314290	1226	34.11	2.21	12	0.10	569.00	8781.00	36400	20230720	-46.68	17230	20231113	12.65	36400	-46.68	20230720	17230	12.65	20231113	36400	-46.68	20230720	17230	12.65	20231113	2.66	N	219130	500	31 억	262415	N	N	N	00	N
37	20231124	131004	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19320	-100	5	-0.51	93387310	4819	33.95	19420	19650	19270	25200	13600	19420	19378.98	4.16	195	20080	19750	19430	19100	18780	19590	18940	32	5780	500	13980	10	1	6314290	1220	33.95	2.20	12	0.08	569.00	8781.00	36400	20230720	-46.92	17230	20231113	12.13	36400	-46.92	20230720	17230	12.13	20231113	36400	-46.92	20230720	17230	12.13	20231113	2.66	N	219130	500	31 억	262415	N	N	N	00	N
38	20231124	121012	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19320	-100	5	-0.51	79870460	4119	29.02	19420	19650	19270	25200	13600	19420	19390.74	4.16	367	20080	19750	19430	19100	18780	19590	18940	32	5780	500	13980	10	1	6314290	1220	33.95	2.20	12	0.07	569.00	8781.00	36400	20230720	-46.92	17230	20231113	12.13	36400	-46.92	20230720	17230	12.13	20231113	36400	-46.92	20230720	17230	12.13	20231113	2.66	N	219130	500	31 억	262415	N	N	N	00	N
39	20231124	111008	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19350	-70	5	-0.36	60150540	3099	21.83	19420	19650	19270	25200	13600	19420	19409.66	4.16	403	20080	19750	19430	19100	18780	19590	18940	32	5780	500	13980	10	1	6314290	1222	34.01	2.20	12	0.05	569.00	8781.00	36400	20230720	-46.84	17230	20231113	12.30	36400	-46.84	20230720	17230	12.30	20231113	36400	-46.84	20230720	17230	12.30	20231113	2.66	N	219130	500	31 억	262415	N	N	N	00	N
40	20231124	101008	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19410	-10	5	-0.05	31490310	1620	11.41	19420	19650	19270	25200	13600	19420	19438.46	4.16	427	20080	19750	19430	19100	18780	19590	18940	32	5780	500	13980	10	1	6314290	1226	34.11	2.21	12	0.03	569.00	8781.00	36400	20230720	-46.68	17230	20231113	12.65	36400	-46.68	20230720	17230	12.65	20231113	36400	-46.68	20230720	17230	12.65	20231113	2.66	N	219130	500	31 억	262415	N	N	N	00	N
41	20231124	091004	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19460	40	2	0.21	4862420	250	1.76	19420	19650	19400	25200	13600	19420	19449.68	4.16	121	20080	19750	19430	19100	18780	19590	18940	32	5780	500	13980	10	1	6314290	1229	34.20	2.22	12	0.00	569.00	8781.00	36400	20230720	-46.54	17230	20231113	12.94	36400	-46.54	20230720	17230	12.94	20231113	36400	-46.54	20230720	17230	12.94	20231113	2.66	N	219130	500	31 억	262415	N	N	N	00	N
42	20231123	160951	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19420	20	2	0.10	274802110	14193	133.08	19550	19760	19110	25200	13580	19400	19361.81	4.20	-2602	19960	19680	19410	19130	18860	19545	18995	32	5800	500	13960	10	1	6314290	1226	34.13	2.21	12	0.22	569.00	8781.00	36400	20230720	-46.65	17230	20231113	12.71	36400	-46.65	20230720	17230	12.71	20231113	36400	-46.65	20230720	17230	12.71	20231113	2.68	N	219130	500	31 억	264964	N	N	N	00	N
43	20231123	151025	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19520	120	2	0.62	253479960	13099	122.82	19550	19760	19110	25200	13580	19400	19351.09	4.20	-2181	19960	19680	19410	19130	18860	19545	18995	32	5800	500	13960	10	1	6314290	1233	34.31	2.22	12	0.21	569.00	8781.00	36400	20230720	-46.37	17230	20231113	13.29	36400	-46.37	20230720	17230	13.29	20231113	36400	-46.37	20230720	17230	13.29	20231113	2.68	N	219130	500	31 억	264964	N	N	N	00	N
44	20231123	141025	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19460	60	2	0.31	181497060	9416	88.29	19550	19550	19110	25200	13580	19400	19275.39	4.20	-1041	19960	19680	19410	19130	18860	19545	18995	32	5800	500	13960	10	1	6314290	1229	34.20	2.22	12	0.15	569.00	8781.00	36400	20230720	-46.54	17230	20231113	12.94	36400	-46.54	20230720	17230	12.94	20231113	36400	-46.54	20230720	17230	12.94	20231113	2.68	N	219130	500	31 억	264964	N	N	N	00	N
45	20231123	131023	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19160	-240	5	-1.24	127869650	6651	62.36	19550	19550	19110	25200	13580	19400	19225.63	4.20	-1553	19960	19680	19410	19130	18860	19545	18995	32	5800	500	13960	10	1	6314290	1210	33.67	2.18	12	0.11	569.00	8781.00	36400	20230720	-47.36	17230	20231113	11.20	36400	-47.36	20230720	17230	11.20	20231113	36400	-47.36	20230720	17230	11.20	20231113	2.68	N	219130	500	31 억	264964	N	N	N	00	N
46	20231123	121006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19150	-250	5	-1.29	95505020	4959	46.50	19550	19550	19150	25200	13580	19400	19258.93	4.20	-1453	19960	19680	19410	19130	18860	19545	18995	32	5800	500	13960	10	1	6314290	1209	33.66	2.18	12	0.08	569.00	8781.00	36400	20230720	-47.39	17230	20231113	11.14	36400	-47.39	20230720	17230	11.14	20231113	36400	-47.39	20230720	17230	11.14	20231113	2.68	N	219130	500	31 억	264964	N	N	N	00	N
47	20231123	111034	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19250	-150	5	-0.77	65025280	3373	31.63	19550	19550	19220	25200	13580	19400	19278.17	4.20	-514	19960	19680	19410	19130	18860	19545	18995	32	5800	500	13960	10	1	6314290	1216	33.83	2.19	12	0.05	569.00	8781.00	36400	20230720	-47.12	17230	20231113	11.72	36400	-47.12	20230720	17230	11.72	20231113	36400	-47.12	20230720	17230	11.72	20231113	2.68	N	219130	500	31 억	264964	N	N	N	00	N
48	20231123	101009	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19240	-160	5	-0.82	49723880	2578	24.17	19550	19550	19240	25200	13580	19400	19287.77	4.20	-545	19960	19680	19410	19130	18860	19545	18995	32	5800	500	13960	10	1	6314290	1215	33.81	2.19	12	0.04	569.00	8781.00	36400	20230720	-47.14	17230	20231113	11.67	36400	-47.14	20230720	17230	11.67	20231113	36400	-47.14	20230720	17230	11.67	20231113	2.68	N	219130	500	31 억	264964	N	N	N	00	N
49	20231123	091006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19260	-140	5	-0.72	7430970	385	3.61	19550	19550	19260	25200	13580	19400	19301.22	4.20	12	19960	19680	19410	19130	18860	19545	18995	32	5800	500	13960	10	1	6314290	1216	33.85	2.19	12	0.01	569.00	8781.00	36400	20230720	-47.09	17230	20231113	11.78	36400	-47.09	20230720	17230	11.78	20231113	36400	-47.09	20230720	17230	11.78	20231113	2.68	N	219130	500	31 억	264964	N	N	N	00	N
50	20231122	160929	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19400	-60	5	-0.31	206060690	10665	69.31	19460	19690	19140	25250	13630	19460	19321.21	4.23	-2031	19986	19722	19536	19272	19086	19855	19405	32	5790	500	14010	10	1	6314290	1225	34.09	2.21	12	0.17	569.00	8781.00	36400	20230720	-46.70	17230	20231113	12.59	36400	-46.70	20230720	17230	12.59	20231113	36400	-46.70	20230720	17230	12.59	20231113	2.71	N	219130	500	31 억	266995	N	N	N	00	N
51	20231122	150948	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19430	-30	5	-0.15	191134440	9896	64.31	19460	19690	19140	25250	13630	19460	19314.31	4.23	-1914	19986	19722	19536	19272	19086	19855	19405	32	5790	500	14010	10	1	6314290	1227	34.15	2.21	12	0.16	569.00	8781.00	36400	20230720	-46.62	17230	20231113	12.77	36400	-46.62	20230720	17230	12.77	20231113	36400	-46.62	20230720	17230	12.77	20231113	2.71	N	219130	500	31 억	266995	N	N	N	00	N
52	20231122	140939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19400	-60	5	-0.31	152382250	7904	51.37	19460	19690	19140	25250	13630	19460	19279.13	4.23	-1957	19986	19722	19536	19272	19086	19855	19405	32	5790	500	14010	10	1	6314290	1225	34.09	2.21	12	0.13	569.00	8781.00	36400	20230720	-46.70	17230	20231113	12.59	36400	-46.70	20230720	17230	12.59	20231113	36400	-46.70	20230720	17230	12.59	20231113	2.71	N	219130	500	31 억	266995	N	N	N	00	N
53	20231122	131015	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19190	-270	5	-1.39	129642670	6728	43.73	19460	19690	19140	25250	13630	19460	19269.12	4.23	-1951	19986	19722	19536	19272	19086	19855	19405	32	5790	500	14010	10	1	6314290	1212	33.73	2.19	12	0.11	569.00	8781.00	36400	20230720	-47.28	17230	20231113	11.38	36400	-47.28	20230720	17230	11.38	20231113	36400	-47.28	20230720	17230	11.38	20231113	2.71	N	219130	500	31 억	266995	N	N	N	00	N
54	20231122	121019	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19170	-290	5	-1.49	106581800	5527	35.92	19460	19690	19140	25250	13630	19460	19283.84	4.23	-1544	19986	19722	19536	19272	19086	19855	19405	32	5790	500	14010	10	1	6314290	1210	33.69	2.18	12	0.09	569.00	8781.00	36400	20230720	-47.34	17230	20231113	11.26	36400	-47.34	20230720	17230	11.26	20231113	36400	-47.34	20230720	17230	11.26	20231113	2.71	N	219130	500	31 억	266995	N	N	N	00	N
55	20231122	111103	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19250	-210	5	-1.08	81217530	4205	27.33	19460	19690	19240	25250	13630	19460	19314.51	4.23	-1220	19986	19722	19536	19272	19086	19855	19405	32	5790	500	14010	10	1	6314290	1216	33.83	2.19	12	0.07	569.00	8781.00	36400	20230720	-47.12	17230	20231113	11.72	36400	-47.12	20230720	17230	11.72	20231113	36400	-47.12	20230720	17230	11.72	20231113	2.71	N	219130	500	31 억	266995	N	N	N	00	N
56	20231122	101029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19340	-120	5	-0.62	37523370	1939	12.60	19460	19690	19300	25250	13630	19460	19351.92	4.23	145	19986	19722	19536	19272	19086	19855	19405	32	5790	500	14010	10	1	6314290	1221	33.99	2.20	12	0.03	569.00	8781.00	36400	20230720	-46.87	17230	20231113	12.25	36400	-46.87	20230720	17230	12.25	20231113	36400	-46.87	20230720	17230	12.25	20231113	2.71	N	219130	500	31 억	266995	N	N	N	00	N
57	20231122	090936	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19310	-150	5	-0.77	6263650	324	2.11	19460	19460	19310	25250	13630	19460	19332.25	4.23	309	19986	19722	19536	19272	19086	19855	19405	32	5790	500	14010	10	1	6314290	1219	33.94	2.20	12	0.01	569.00	8781.00	36400	20230720	-46.95	17230	20231113	12.07	36400	-46.95	20230720	17230	12.07	20231113	36400	-46.95	20230720	17230	12.07	20231113	2.71	N	219130	500	31 억	266995	N	N	N	00	N
58	20231121	160943	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19460	80	2	0.41	300346690	15386	59.48	19350	19800	19350	25150	13570	19380	19520.84	4.24	-536	20280	19830	19400	18950	18520	19615	18735	32	5770	500	13950	10	1	6314290	1229	34.20	2.22	12	0.24	569.00	8781.00	36400	20230720	-46.54	17230	20231113	12.94	36400	-46.54	20230720	17230	12.94	20231113	36400	-46.54	20230720	17230	12.94	20231113	2.75	N	219130	500	31 억	267531	N	N	N	00	N
59	20231121	150945	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19490	110	2	0.57	275383380	14109	54.54	19350	19800	19350	25150	13570	19380	19518.28	4.24	23	20280	19830	19400	18950	18520	19615	18735	32	5770	500	13950	10	1	6314290	1231	34.25	2.22	12	0.22	569.00	8781.00	36400	20230720	-46.46	17230	20231113	13.12	36400	-46.46	20230720	17230	13.12	20231113	36400	-46.46	20230720	17230	13.12	20231113	2.75	N	219130	500	31 억	267531	N	N	N	00	N
60	20231121	140931	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19490	110	2	0.57	249165570	12768	49.36	19350	19800	19350	25150	13570	19380	19514.85	4.24	469	20280	19830	19400	18950	18520	19615	18735	32	5770	500	13950	10	1	6314290	1231	34.25	2.22	12	0.20	569.00	8781.00	36400	20230720	-46.46	17230	20231113	13.12	36400	-46.46	20230720	17230	13.12	20231113	36400	-46.46	20230720	17230	13.12	20231113	2.75	N	219130	500	31 억	267531	N	N	N	00	N
61	20231121	130923	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19490	110	2	0.57	219957390	11271	43.57	19350	19800	19350	25150	13570	19380	19515.34	4.24	590	20280	19830	19400	18950	18520	19615	18735	32	5770	500	13950	10	1	6314290	1231	34.25	2.22	12	0.18	569.00	8781.00	36400	20230720	-46.46	17230	20231113	13.12	36400	-46.46	20230720	17230	13.12	20231113	36400	-46.46	20230720	17230	13.12	20231113	2.75	N	219130	500	31 억	267531	N	N	N	00	N
62	20231121	120925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19510	130	2	0.67	169046260	8665	33.50	19350	19800	19350	25150	13570	19380	19509.09	4.24	1027	20280	19830	19400	18950	18520	19615	18735	32	5770	500	13950	10	1	6314290	1232	34.29	2.22	12	0.14	569.00	8781.00	36400	20230720	-46.40	17230	20231113	13.23	36400	-46.40	20230720	17230	13.23	20231113	36400	-46.40	20230720	17230	13.23	20231113	2.75	N	219130	500	31 억	267531	N	N	N	00	N
63	20231121	110920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19610	230	2	1.19	116550090	5982	23.12	19350	19800	19350	25150	13570	19380	19483.47	4.24	904	20280	19830	19400	18950	18520	19615	18735	32	5770	500	13950	10	1	6314290	1238	34.46	2.23	12	0.09	569.00	8781.00	36400	20230720	-46.13	17230	20231113	13.81	36400	-46.13	20230720	17230	13.81	20231113	36400	-46.13	20230720	17230	13.81	20231113	2.75	N	219130	500	31 억	267531	N	N	N	00	N
64	20231121	100857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19390	10	2	0.05	37993570	1958	7.57	19350	19800	19350	25150	13570	19380	19404.27	4.24	415	20280	19830	19400	18950	18520	19615	18735	32	5770	500	13950	10	1	6314290	1224	34.08	2.21	12	0.03	569.00	8781.00	36400	20230720	-46.73	17230	20231113	12.54	36400	-46.73	20230720	17230	12.54	20231113	36400	-46.73	20230720	17230	12.54	20231113	2.75	N	219130	500	31 억	267531	N	N	N	00	N
65	20231121	090912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19440	60	2	0.31	12252670	632	2.44	19350	19800	19350	25150	13570	19380	19387.14	4.24	307	20280	19830	19400	18950	18520	19615	18735	32	5770	500	13950	10	1	6314290	1227	34.17	2.21	12	0.01	569.00	8781.00	36400	20230720	-46.59	17230	20231113	12.83	36400	-46.59	20230720	17230	12.83	20231113	36400	-46.59	20230720	17230	12.83	20231113	2.75	N	219130	500	31 억	267531	N	N	N	00	N
66	20231120	160917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19380	-80	5	-0.41	494986890	25769	58.65	19460	19850	18970	25250	13630	19460	19208.29	4.35	-6417	21200	20330	19630	18760	18060	19980	18410	32	5790	500	14010	10	1	6314290	1224	34.06	2.21	12	0.41	569.00	8781.00	36400	20230720	-46.76	17230	20231113	12.48	36400	-46.76	20230720	17230	12.48	20231113	36400	-46.76	20230720	17230	12.48	20231113	2.42	N	219130	500	31 억	274455	N	N	N	00	N
67	20231120	150926	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19330	-130	5	-0.67	447845670	23330	53.10	19460	19850	18970	25250	13630	19460	19196.13	4.35	-6493	21200	20330	19630	18760	18060	19980	18410	32	5790	500	14010	10	1	6314290	1221	33.97	2.20	12	0.37	569.00	8781.00	36400	20230720	-46.90	17230	20231113	12.19	36400	-46.90	20230720	17230	12.19	20231113	36400	-46.90	20230720	17230	12.19	20231113	2.42	N	219130	500	31 억	274455	N	N	N	00	N
68	20231120	140926	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19300	-160	5	-0.82	352292680	18369	41.80	19460	19850	18970	25250	13630	19460	19178.65	4.35	-3539	21200	20330	19630	18760	18060	19980	18410	32	5790	500	14010	10	1	6314290	1219	33.92	2.20	12	0.29	569.00	8781.00	36400	20230720	-46.98	17230	20231113	12.01	36400	-46.98	20230720	17230	12.01	20231113	36400	-46.98	20230720	17230	12.01	20231113	2.42	N	219130	500	31 억	274455	N	N	N	00	N
69	20231120	130919	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19190	-270	5	-1.39	334929290	17470	39.76	19460	19850	18970	25250	13630	19460	19171.68	4.35	-3289	21200	20330	19630	18760	18060	19980	18410	32	5790	500	14010	10	1	6314290	1212	33.73	2.19	12	0.28	569.00	8781.00	36400	20230720	-47.28	17230	20231113	11.38	36400	-47.28	20230720	17230	11.38	20231113	36400	-47.28	20230720	17230	11.38	20231113	2.42	N	219130	500	31 억	274455	N	N	N	00	N
70	20231120	120922	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19350	-110	5	-0.57	277477390	14482	32.96	19460	19850	18970	25250	13630	19460	19160.16	4.35	-2214	21200	20330	19630	18760	18060	19980	18410	32	5790	500	14010	10	1	6314290	1222	34.01	2.20	12	0.23	569.00	8781.00	36400	20230720	-46.84	17230	20231113	12.30	36400	-46.84	20230720	17230	12.30	20231113	36400	-46.84	20230720	17230	12.30	20231113	2.42	N	219130	500	31 억	274455	N	N	N	00	N
71	20231120	110918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19100	-360	5	-1.85	254633510	13298	30.26	19460	19850	18970	25250	13630	19460	19148.26	4.35	-2361	21200	20330	19630	18760	18060	19980	18410	32	5790	500	14010	10	1	6314290	1206	33.57	2.18	12	0.21	569.00	8781.00	36400	20230720	-47.53	17230	20231113	10.85	36400	-47.53	20230720	17230	10.85	20231113	36400	-47.53	20230720	17230	10.85	20231113	2.42	N	219130	500	31 억	274455	N	N	N	00	N
72	20231120	100915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19050	-410	5	-2.11	191239530	9987	22.73	19460	19850	18970	25250	13630	19460	19148.85	4.35	-1200	21200	20330	19630	18760	18060	19980	18410	32	5790	500	14010	10	1	6314290	1203	33.48	2.17	12	0.16	569.00	8781.00	36400	20230720	-47.66	17230	20231113	10.56	36400	-47.66	20230720	17230	10.56	20231113	36400	-47.66	20230720	17230	10.56	20231113	2.42	N	219130	500	31 억	274455	N	N	N	00	N
73	20231120	090925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19470	10	2	0.05	10136050	520	1.18	19460	19850	19410	25250	13630	19460	19492.40	4.35	-217	21200	20330	19630	18760	18060	19980	18410	32	5790	500	14010	10	1	6314290	1229	34.22	2.22	12	0.01	569.00	8781.00	36400	20230720	-46.51	17230	20231113	13.00	36400	-46.51	20230720	17230	13.00	20231113	36400	-46.51	20230720	17230	13.00	20231113	2.42	N	219130	500	31 억	274455	N	N	N	00	N
74	20231117	160943	54	100.00	KOSDAQ		반도체	N	N	N	N	N	19460	-890	5	-4.37	852046710	43698	36.48	19900	20500	18930	26450	14250	20350	19498.42	4.70	-22411	22196	21272	19776	18852	17356	21735	19315	32	6100	500	14650	10	1	6314290	1229	34.20	2.22	12	0.69	569.00	8781.00	36400	20230720	-46.54	17230	20231113	12.94	36400	-46.54	20230720	17230	12.94	20231113	36400	-46.54	20230720	17230	12.94	20231113	2.33	N	219130	500	31 억	296857	N	N	N	01	N
75	20231117	150949	54	100.00	KOSDAQ		반도체	N	N	N	N	N	19540	-810	5	-3.98	806186790	41346	34.52	19900	20500	18930	26450	14250	20350	19498.42	4.70	-21140	22196	21272	19776	18852	17356	21735	19315	32	6100	500	14650	10	1	6314290	1234	34.34	2.23	12	0.65	569.00	8781.00	36400	20230720	-46.32	17230	20231113	13.41	36400	-46.32	20230720	17230	13.41	20231113	36400	-46.32	20230720	17230	13.41	20231113	2.33	N	219130	500	31 억	296857	N	N	N	01	N
76	20231117	140943	54	100.00	KOSDAQ		반도체	N	N	N	N	N	19540	-810	5	-3.98	722352270	37052	30.93	19900	20500	18930	26450	14250	20350	19495.50	4.70	-17681	22196	21272	19776	18852	17356	21735	19315	32	6100	500	14650	10	1	6314290	1234	34.34	2.23	12	0.59	569.00	8781.00	36400	20230720	-46.32	17230	20231113	13.41	36400	-46.32	20230720	17230	13.41	20231113	36400	-46.32	20230720	17230	13.41	20231113	2.33	N	219130	500	31 억	296857	N	N	N	01	N
77	20231117	130942	54	100.00	KOSDAQ		반도체	N	N	N	N	N	19650	-700	5	-3.44	657279150	33731	28.16	19900	20500	18930	26450	14250	20350	19485.75	4.70	-15205	22196	21272	19776	18852	17356	21735	19315	32	6100	500	14650	10	1	6314290	1241	34.53	2.24	12	0.53	569.00	8781.00	36400	20230720	-46.02	17230	20231113	14.05	36400	-46.02	20230720	17230	14.05	20231113	36400	-46.02	20230720	17230	14.05	20231113	2.33	N	219130	500	31 억	296857	N	N	N	01	N
78	20231117	120944	54	100.00	KOSDAQ		반도체	N	N	N	N	N	19780	-570	5	-2.80	594628780	30543	25.50	19900	20500	18930	26450	14250	20350	19468.40	4.70	-12683	22196	21272	19776	18852	17356	21735	19315	32	6100	500	14650	10	1	6314290	1249	34.76	2.25	12	0.48	569.00	8781.00	36400	20230720	-45.66	17230	20231113	14.80	36400	-45.66	20230720	17230	14.80	20231113	36400	-45.66	20230720	17230	14.80	20231113	2.33	N	219130	500	31 억	296857	N	N	N	01	N
79	20231117	110948	54	100.00	KOSDAQ		반도체	N	N	N	N	N	19840	-510	5	-2.51	546857960	28126	23.48	19900	20500	18930	26450	14250	20350	19442.95	4.70	-10622	22196	21272	19776	18852	17356	21735	19315	32	6100	500	14650	10	1	6314290	1253	34.87	2.26	12	0.45	569.00	8781.00	36400	20230720	-45.49	17230	20231113	15.15	36400	-45.49	20230720	17230	15.15	20231113	36400	-45.49	20230720	17230	15.15	20231113	2.33	N	219130	500	31 억	296857	N	N	N	01	N
80	20231117	100945	54	100.00	KOSDAQ		반도체	N	N	N	N	N	19320	-1030	5	-5.06	395773220	20467	17.09	19900	20500	18930	26450	14250	20350	19336.84	4.70	-8600	22196	21272	19776	18852	17356	21735	19315	32	6100	500	14650	10	1	6314290	1220	33.95	2.20	12	0.32	569.00	8781.00	36400	20230720	-46.92	17230	20231113	12.13	36400	-46.92	20230720	17230	12.13	20231113	36400	-46.92	20230720	17230	12.13	20231113	2.33	N	219130	500	31 억	296857	N	N	N	01	N
81	20231117	090946	54	100.00	KOSDAQ		반도체	N	N	N	N	N	19130	-1220	5	-6.00	122882740	6267	5.23	19900	20500	19110	26450	14250	20350	19607.19	4.70	-3605	22196	21272	19776	18852	17356	21735	19315	32	6100	500	14650	10	1	6314290	1208	33.62	2.18	12	0.10	569.00	8781.00	36400	20230720	-47.45	17230	20231113	11.03	36400	-47.45	20230720	17230	11.03	20231113	36400	-47.45	20230720	17230	11.03	20231113	2.33	N	219130	500	31 억	296857	N	N	N	01	N
82	20231116	160944	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19830	1240	2	6.67	1958831240	105023	182.76	18330	19850	18280	24150	13020	18590	18651.45	4.43	18243	19576	19082	18686	18192	17796	19330	18440	32	5560	500	13380	10	1	6314290	1252	34.85	2.26	12	1.66	569.00	8781.00	36400	20230720	-45.52	17230	20231113	15.09	36400	-45.52	20230720	17230	15.09	20231113	36400	-45.52	20230720	17230	15.09	20231113	2.40	N	219130	500	31 억	279990	N	N	N	00	N
83	20231116	150938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18500	-90	5	-0.48	697078570	37417	65.11	18330	19360	18280	24150	13020	18590	18630.00	4.43	7480	19576	19082	18686	18192	17796	19330	18440	32	5560	500	13380	10	1	6314290	1168	32.51	2.11	12	0.59	569.00	8781.00	36400	20230720	-49.18	17230	20231113	7.37	36400	-49.18	20230720	17230	7.37	20231113	36400	-49.18	20230720	17230	7.37	20231113	2.40	N	219130	500	31 억	279990	N	N	N	00	N
84	20231116	140915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18960	370	2	1.99	288477080	15584	27.12	18330	19360	18280	24150	13020	18590	18511.11	4.43	1898	19576	19082	18686	18192	17796	19330	18440	32	5560	500	13380	10	1	6314290	1197	33.32	2.16	12	0.25	569.00	8781.00	36400	20230720	-47.91	17230	20231113	10.04	36400	-47.91	20230720	17230	10.04	20231113	36400	-47.91	20230720	17230	10.04	20231113	2.40	N	219130	500	31 억	279990	N	N	N	00	N
85	20231116	130938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18590	0	3	0.00	239162350	12954	22.54	18330	19360	18280	24150	13020	18590	18462.43	4.43	1547	19576	19082	18686	18192	17796	19330	18440	32	5560	500	13380	10	1	6314290	1174	32.67	2.12	12	0.21	569.00	8781.00	36400	20230720	-48.93	17230	20231113	7.89	36400	-48.93	20230720	17230	7.89	20231113	36400	-48.93	20230720	17230	7.89	20231113	2.40	N	219130	500	31 억	279990	N	N	N	00	N
86	20231116	120939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18510	-80	5	-0.43	225820750	12233	21.29	18330	19360	18280	24150	13020	18590	18459.96	4.43	1191	19576	19082	18686	18192	17796	19330	18440	32	5560	500	13380	10	1	6314290	1169	32.53	2.11	12	0.19	569.00	8781.00	36400	20230720	-49.15	17230	20231113	7.43	36400	-49.15	20230720	17230	7.43	20231113	36400	-49.15	20230720	17230	7.43	20231113	2.40	N	219130	500	31 억	279990	N	N	N	00	N
87	20231116	110938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18560	-30	5	-0.16	223302010	12097	21.05	18330	19360	18280	24150	13020	18590	18459.29	4.43	1086	19576	19082	18686	18192	17796	19330	18440	32	5560	500	13380	10	1	6314290	1172	32.62	2.11	12	0.19	569.00	8781.00	36400	20230720	-49.01	17230	20231113	7.72	36400	-49.01	20230720	17230	7.72	20231113	36400	-49.01	20230720	17230	7.72	20231113	2.40	N	219130	500	31 억	279990	N	N	N	00	N
88	20231116	100938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18470	-120	5	-0.65	52578190	2836	4.94	18330	19360	18330	24150	13020	18590	18539.56	4.43	528	19576	19082	18686	18192	17796	19330	18440	32	5560	500	13380	10	1	6314290	1166	32.46	2.10	12	0.04	569.00	8781.00	36400	20230720	-49.26	17230	20231113	7.20	36400	-49.26	20230720	17230	7.20	20231113	36400	-49.26	20230720	17230	7.20	20231113	2.40	N	219130	500	31 억	279990	N	N	N	00	N
89	20231116	090943	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18590	0	3	0.00	0	0	0.00	0	0	0	24150	13020	18590	0.00	4.43	0	19576	19082	18686	18192	17796	19330	18440	32	5560	500	13380	10	1	6314290	1174	32.67	2.12	12	0.00	569.00	8781.00	36400	20230720	-48.93	17230	20231113	7.89	36400	-48.93	20230720	17230	7.89	20231113	36400	-48.93	20230720	17230	7.89	20231113	2.40	N	219130	500	31 억	279990	N	N	N	00	N
90	20231115	160833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18590	430	2	2.37	1069480330	57461	118.08	18490	19180	18290	23600	12720	18160	18612.28	4.26	11026	18893	18526	17913	17546	16933	18710	17730	32	5440	500	13070	10	1	6314290	1174	32.67	2.12	12	0.91	569.00	8781.00	36400	20230720	-48.93	17230	20231113	7.89	36400	-48.93	20230720	17230	7.89	20231113	36400	-48.93	20230720	17230	7.89	20231113	2.36	N	219130	500	31 억	268969	N	N	N	00	N
91	20231115	150955	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18500	340	2	1.87	957292220	51428	105.68	18490	19180	18290	23600	12720	18160	18614.22	4.26	10840	18893	18526	17913	17546	16933	18710	17730	32	5440	500	13070	10	1	6314290	1168	32.51	2.11	12	0.81	569.00	8781.00	36400	20230720	-49.18	17230	20231113	7.37	36400	-49.18	20230720	17230	7.37	20231113	36400	-49.18	20230720	17230	7.37	20231113	2.36	N	219130	500	31 억	268969	N	N	N	00	N
92	20231115	140952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18770	610	2	3.36	631433770	33791	69.44	18490	19180	18460	23600	12720	18160	18686.45	4.26	6329	18893	18526	17913	17546	16933	18710	17730	32	5440	500	13070	10	1	6314290	1185	32.99	2.14	12	0.54	569.00	8781.00	36400	20230720	-48.43	17230	20231113	8.94	36400	-48.43	20230720	17230	8.94	20231113	36400	-48.43	20230720	17230	8.94	20231113	2.36	N	219130	500	31 억	268969	N	N	N	00	N
93	20231115	130952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18650	490	2	2.70	540462620	28913	59.42	18490	19180	18460	23600	12720	18160	18692.72	4.26	6297	18893	18526	17913	17546	16933	18710	17730	32	5440	500	13070	10	1	6314290	1178	32.78	2.12	12	0.46	569.00	8781.00	36400	20230720	-48.76	17230	20231113	8.24	36400	-48.76	20230720	17230	8.24	20231113	36400	-48.76	20230720	17230	8.24	20231113	2.36	N	219130	500	31 억	268969	N	N	N	00	N
94	20231115	120955	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18810	650	2	3.58	407101330	21782	44.76	18490	19180	18460	23600	12720	18160	18689.80	4.26	4139	18893	18526	17913	17546	16933	18710	17730	32	5440	500	13070	10	1	6314290	1188	33.06	2.14	12	0.34	569.00	8781.00	36400	20230720	-48.32	17230	20231113	9.17	36400	-48.32	20230720	17230	9.17	20231113	36400	-48.32	20230720	17230	9.17	20231113	2.36	N	219130	500	31 억	268969	N	N	N	00	N
95	20231115	111005	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18860	700	2	3.85	332468240	17806	36.59	18490	19180	18460	23600	12720	18160	18671.70	4.26	3964	18893	18526	17913	17546	16933	18710	17730	32	5440	500	13070	10	1	6314290	1191	33.15	2.15	12	0.28	569.00	8781.00	36400	20230720	-48.19	17230	20231113	9.46	36400	-48.19	20230720	17230	9.46	20231113	36400	-48.19	20230720	17230	9.46	20231113	2.36	N	219130	500	31 억	268969	N	N	N	00	N
96	20231115	100956	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18900	740	2	4.07	212717580	11424	23.48	18490	19180	18460	23600	12720	18160	18620.24	4.26	4187	18893	18526	17913	17546	16933	18710	17730	32	5440	500	13070	10	1	6314290	1193	33.22	2.15	12	0.18	569.00	8781.00	36400	20230720	-48.08	17230	20231113	9.69	36400	-48.08	20230720	17230	9.69	20231113	36400	-48.08	20230720	17230	9.69	20231113	2.36	N	219130	500	31 억	268969	N	N	N	00	N
97	20231115	090948	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18550	390	2	2.15	54274260	2926	6.01	18490	18720	18490	23600	12720	18160	18548.96	4.26	-355	18893	18526	17913	17546	16933	18710	17730	32	5440	500	13070	10	1	6314290	1171	32.60	2.11	12	0.05	569.00	8781.00	36400	20230720	-49.04	17230	20231113	7.66	36400	-49.04	20230720	17230	7.66	20231113	36400	-49.04	20230720	17230	7.66	20231113	2.36	N	219130	500	31 억	268969	N	N	N	00	N
98	20231114	160934	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18160	680	2	3.89	602031290	33610	119.01	17300	18280	17300	22700	12240	17480	17912.26	4.08	10614	18606	18042	17636	17072	16666	17840	16870	32	5220	500	12580	10	1	6314290	1147	31.92	2.07	12	0.53	569.00	8781.00	36400	20230720	-50.11	17230	20231113	5.40	36400	-50.11	20230720	17230	5.40	20231113	36400	-50.11	20230720	17230	5.40	20231113	2.38	N	219130	500	31 억	257812	N	N	N	00	N
99	20231114	150939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18220	740	2	4.23	581560100	32483	115.02	17300	18280	17300	22700	12240	17480	17903.52	4.08	9943	18606	18042	17636	17072	16666	17840	16870	32	5220	500	12580	10	1	6314290	1150	32.02	2.07	12	0.51	569.00	8781.00	36400	20230720	-49.95	17230	20231113	5.75	36400	-49.95	20230720	17230	5.75	20231113	36400	-49.95	20230720	17230	5.75	20231113	2.38	N	219130	500	31 억	257812	N	N	N	00	N
100	20231114	140937	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18270	790	2	4.52	541466570	30278	107.21	17300	18280	17300	22700	12240	17480	17883.17	4.08	9510	18606	18042	17636	17072	16666	17840	16870	32	5220	500	12580	10	1	6314290	1154	32.11	2.08	12	0.48	569.00	8781.00	36400	20230720	-49.81	17230	20231113	6.04	36400	-49.81	20230720	17230	6.04	20231113	36400	-49.81	20230720	17230	6.04	20231113	2.38	N	219130	500	31 억	257812	N	N	N	00	N
101	20231114	130938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18210	730	2	4.18	490841830	27500	97.38	17300	18230	17300	22700	12240	17480	17848.79	4.08	9755	18606	18042	17636	17072	16666	17840	16870	32	5220	500	12580	10	1	6314290	1150	32.00	2.07	12	0.44	569.00	8781.00	36400	20230720	-49.97	17230	20231113	5.69	36400	-49.97	20230720	17230	5.69	20231113	36400	-49.97	20230720	17230	5.69	20231113	2.38	N	219130	500	31 억	257812	N	N	N	00	N
102	20231114	120940	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18110	630	2	3.60	452799390	25405	89.96	17300	18220	17300	22700	12240	17480	17823.24	4.08	9676	18606	18042	17636	17072	16666	17840	16870	32	5220	500	12580	10	1	6314290	1144	31.83	2.06	12	0.40	569.00	8781.00	36400	20230720	-50.25	17230	20231113	5.11	36400	-50.25	20230720	17230	5.11	20231113	36400	-50.25	20230720	17230	5.11	20231113	2.38	N	219130	500	31 억	257812	N	N	N	00	N
103	20231114	110950	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18040	560	2	3.20	368950560	20771	73.55	17300	18120	17300	22700	12240	17480	17762.77	4.08	8607	18606	18042	17636	17072	16666	17840	16870	32	5220	500	12580	10	1	6314290	1139	31.70	2.05	12	0.33	569.00	8781.00	36400	20230720	-50.44	17230	20231113	4.70	36400	-50.44	20230720	17230	4.70	20231113	36400	-50.44	20230720	17230	4.70	20231113	2.38	N	219130	500	31 억	257812	N	N	N	00	N
104	20231114	100939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	17980	500	2	2.86	272303400	15402	54.54	17300	18090	17300	22700	12240	17480	17679.74	4.08	6251	18606	18042	17636	17072	16666	17840	16870	32	5220	500	12580	10	1	6314290	1135	31.60	2.05	12	0.24	569.00	8781.00	36400	20230720	-50.60	17230	20231113	4.35	36400	-50.60	20230720	17230	4.35	20231113	36400	-50.60	20230720	17230	4.35	20231113	2.38	N	219130	500	31 억	257812	N	N	N	00	N
105	20231114	090930	57	100.00	KOSDAQ		반도체	N	N	N	N	N	17530	50	2	0.29	67005720	3856	13.65	17300	17530	17300	22700	12240	17480	17377.00	4.08	1919	18606	18042	17636	17072	16666	17840	16870	32	5220	500	12580	10	1	6314290	1107	30.81	2.00	12	0.06	569.00	8781.00	36400	20230720	-51.84	17230	20231113	1.74	36400	-51.84	20230720	17230	1.74	20231113	36400	-51.84	20230720	17230	1.74	20231113	2.38	N	219130	500	31 억	257812	N	N	N	00	N
106	20231113	160922	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	17480	-670	5	-3.69	493408690	28235	27.79	18150	18200	17230	23550	12710	18150	17475.07	4.16	-4654	18570	18360	18090	17880	17610	18225	17745	32	5400	500	13060	10	1	6314290	1104	30.72	1.99	12	0.45	569.00	8781.00	36400	20230720	-51.98	17230	20231113	1.45	36400	-51.98	20230720	17230	1.45	20231113	36400	-51.98	20230720	17230	1.45	20231113	2.56	N	219130	500	31 억	262466	N	N	N	00	N
107	20231113	150918	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	17430	-720	5	-3.97	426654940	24410	24.03	18150	18200	17230	23550	12710	18150	17478.69	4.16	-3595	18570	18360	18090	17880	17610	18225	17745	32	5400	500	13060	10	1	6314290	1101	30.63	1.98	12	0.39	569.00	8781.00	36400	20230720	-52.12	17230	20231113	1.16	36400	-52.12	20230720	17230	1.16	20231113	36400	-52.12	20230720	17230	1.16	20231113	2.56	N	219130	500	31 억	262466	N	N	N	00	N
108	20231113	140919	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	17330	-820	5	-4.52	354804670	20294	19.98	18150	18200	17230	23550	12710	18150	17483.23	4.16	-2922	18570	18360	18090	17880	17610	18225	17745	32	5400	500	13060	10	1	6314290	1094	30.46	1.97	12	0.32	569.00	8781.00	36400	20230720	-52.39	17230	20231113	0.58	36400	-52.39	20230720	17230	0.58	20231113	36400	-52.39	20230720	17230	0.58	20231113	2.56	N	219130	500	31 억	262466	N	N	N	00	N
109	20231113	130916	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	17260	-890	5	-4.90	292590880	16709	16.45	18150	18200	17230	23550	12710	18150	17510.97	4.16	-2993	18570	18360	18090	17880	17610	18225	17745	32	5400	500	13060	10	1	6314290	1090	30.33	1.97	12	0.26	569.00	8781.00	36400	20230720	-52.58	17230	20231113	0.17	36400	-52.58	20230720	17230	0.17	20231113	36400	-52.58	20230720	17230	0.17	20231113	2.56	N	219130	500	31 억	262466	N	N	N	00	N
110	20231113	120919	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	17280	-870	5	-4.79	246331290	14032	13.81	18150	18200	17250	23550	12710	18150	17554.97	4.16	-3801	18570	18360	18090	17880	17610	18225	17745	32	5400	500	13060	10	1	6314290	1091	30.37	1.97	12	0.22	569.00	8781.00	36400	20230720	-52.53	17250	20231113	0.17	36400	-52.53	20230720	17250	0.17	20231113	36400	-52.53	20230720	17250	0.17	20231113	2.56	N	219130	500	31 억	262466	N	N	N	00	N
111	20231113	110916	57	100.00	KOSDAQ		반도체	N	N	N	N	N	17500	-650	5	-3.58	146805750	8310	8.18	18150	18200	17470	23550	12710	18150	17666.16	4.16	-1836	18570	18360	18090	17880	17610	18225	17745	32	5400	500	13060	10	1	6314290	1105	30.76	1.99	12	0.13	569.00	8781.00	36400	20230720	-51.92	17250	20230103	1.45	36400	-51.92	20230720	17250	1.45	20230103	36400	-51.92	20230720	17250	1.45	20230103	2.56	N	219130	500	31 억	262466	N	N	N	00	N
112	20231113	100912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	17590	-560	5	-3.09	68359750	3838	3.78	18150	18200	17590	23550	12710	18150	17811.29	4.16	-976	18570	18360	18090	17880	17610	18225	17745	32	5400	500	13060	10	1	6314290	1111	30.91	2.00	12	0.06	569.00	8781.00	36400	20230720	-51.68	17250	20230103	1.97	36400	-51.68	20230720	17250	1.97	20230103	36400	-51.68	20230720	17250	1.97	20230103	2.56	N	219130	500	31 억	262466	N	N	N	00	N
113	20231113	090920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18200	50	2	0.28	7071500	390	0.38	18150	18200	18080	23550	12710	18150	18132.05	4.16	210	18570	18360	18090	17880	17610	18225	17745	32	5400	500	13060	10	1	6314290	1149	31.99	2.07	12	0.01	569.00	8781.00	36400	20230720	-50.00	17250	20230103	5.51	36400	-50.00	20230720	17250	5.51	20230103	36400	-50.00	20230720	17250	5.51	20230103	2.56	N	219130	500	31 억	262466	N	N	N	00	N
114	20231110	160932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18150	-370	5	-2.00	207507300	11468	89.66	18280	18300	17820	24050	12970	18520	18094.46	4.24	-5009	19226	18872	18696	18342	18166	18785	18255	32	5530	500	13330	10	1	6314290	1146	31.90	2.07	12	0.18	569.00	8781.00	36400	20230720	-50.14	17250	20230103	5.22	36400	-50.14	20230720	17250	5.22	20230103	36400	-50.14	20230720	17250	5.22	20230103	2.60	N	219130	500	31 억	267475	N	N	N	00	N
115	20231110	150935	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18170	-350	5	-1.89	184068250	10176	79.56	18280	18300	17820	24050	12970	18520	18088.47	4.24	-4531	19226	18872	18696	18342	18166	18785	18255	32	5530	500	13330	10	1	6314290	1147	31.93	2.07	12	0.16	569.00	8781.00	36400	20230720	-50.08	17250	20230103	5.33	36400	-50.08	20230720	17250	5.33	20230103	36400	-50.08	20230720	17250	5.33	20230103	2.60	N	219130	500	31 억	267475	N	N	N	00	N
116	20231110	140924	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18210	-310	5	-1.67	164651170	9108	71.21	18280	18300	17820	24050	12970	18520	18077.64	4.24	-3678	19226	18872	18696	18342	18166	18785	18255	32	5530	500	13330	10	1	6314290	1150	32.00	2.07	12	0.14	569.00	8781.00	36400	20230720	-49.97	17250	20230103	5.57	36400	-49.97	20230720	17250	5.57	20230103	36400	-49.97	20230720	17250	5.57	20230103	2.60	N	219130	500	31 억	267475	N	N	N	00	N
117	20231110	130925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18150	-370	5	-2.00	152852800	8459	66.13	18280	18300	17820	24050	12970	18520	18069.84	4.24	-3366	19226	18872	18696	18342	18166	18785	18255	32	5530	500	13330	10	1	6314290	1146	31.90	2.07	12	0.13	569.00	8781.00	36400	20230720	-50.14	17250	20230103	5.22	36400	-50.14	20230720	17250	5.22	20230103	36400	-50.14	20230720	17250	5.22	20230103	2.60	N	219130	500	31 억	267475	N	N	N	00	N
118	20231110	120930	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18190	-330	5	-1.78	142650600	7897	61.74	18280	18300	17820	24050	12970	18520	18063.90	4.24	-2930	19226	18872	18696	18342	18166	18785	18255	32	5530	500	13330	10	1	6314290	1149	31.97	2.07	12	0.13	569.00	8781.00	36400	20230720	-50.03	17250	20230103	5.45	36400	-50.03	20230720	17250	5.45	20230103	36400	-50.03	20230720	17250	5.45	20230103	2.60	N	219130	500	31 억	267475	N	N	N	00	N
119	20231110	110914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18100	-420	5	-2.27	136116720	7537	58.92	18280	18300	17820	24050	12970	18520	18059.80	4.24	-2898	19226	18872	18696	18342	18166	18785	18255	32	5530	500	13330	10	1	6314290	1143	31.81	2.06	12	0.12	569.00	8781.00	36400	20230720	-50.27	17250	20230103	4.93	36400	-50.27	20230720	17250	4.93	20230103	36400	-50.27	20230720	17250	4.93	20230103	2.60	N	219130	500	31 억	267475	N	N	N	00	N
120	20231110	100925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18120	-400	5	-2.16	110227210	6098	47.67	18280	18300	17820	24050	12970	18520	18075.96	4.24	-2365	19226	18872	18696	18342	18166	18785	18255	32	5530	500	13330	10	1	6314290	1144	31.85	2.06	12	0.10	569.00	8781.00	36400	20230720	-50.22	17250	20230103	5.04	36400	-50.22	20230720	17250	5.04	20230103	36400	-50.22	20230720	17250	5.04	20230103	2.60	N	219130	500	31 억	267475	N	N	N	00	N
121	20231110	090909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18150	-370	5	-2.00	33074990	1811	14.16	18280	18300	18150	24050	12970	18520	18263.38	4.24	239	19226	18872	18696	18342	18166	18785	18255	32	5530	500	13330	10	1	6314290	1146	31.90	2.07	12	0.03	569.00	8781.00	36400	20230720	-50.14	17250	20230103	5.22	36400	-50.14	20230720	17250	5.22	20230103	36400	-50.14	20230720	17250	5.22	20230103	2.60	N	219130	500	31 억	267475	N	N	N	00	N
122	20231109	160903	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18520	-430	5	-2.27	235171000	12591	15.58	18840	19050	18520	24600	13270	18950	18677.77	4.29	-3711	19876	19412	18836	18372	17796	19645	18605	32	5650	500	13640	10	1	6314290	1169	32.55	2.11	12	0.20	569.00	8781.00	36400	20230720	-49.12	17250	20230103	7.36	36400	-49.12	20230720	17250	7.36	20230103	36400	-49.12	20230720	17250	7.36	20230103	2.60	N	219130	500	31 억	271186	N	N	N	00	N
123	20231109	150901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18640	-310	5	-1.64	198009920	10589	13.10	18840	19050	18560	24600	13270	18950	18699.59	4.29	-3215	19876	19412	18836	18372	17796	19645	18605	32	5650	500	13640	10	1	6314290	1177	32.76	2.12	12	0.17	569.00	8781.00	36400	20230720	-48.79	17250	20230103	8.06	36400	-48.79	20230720	17250	8.06	20230103	36400	-48.79	20230720	17250	8.06	20230103	2.60	N	219130	500	31 억	271186	N	N	N	00	N
124	20231109	140859	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18690	-260	5	-1.37	150392890	8048	9.96	18840	19050	18560	24600	13270	18950	18686.99	4.29	-1981	19876	19412	18836	18372	17796	19645	18605	32	5650	500	13640	10	1	6314290	1180	32.85	2.13	12	0.13	569.00	8781.00	36400	20230720	-48.65	17250	20230103	8.35	36400	-48.65	20230720	17250	8.35	20230103	36400	-48.65	20230720	17250	8.35	20230103	2.60	N	219130	500	31 억	271186	N	N	N	00	N
125	20231109	130902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18590	-360	5	-1.90	126433390	6766	8.37	18840	19050	18560	24600	13270	18950	18686.58	4.29	-926	19876	19412	18836	18372	17796	19645	18605	32	5650	500	13640	10	1	6314290	1174	32.67	2.12	12	0.11	569.00	8781.00	36400	20230720	-48.93	17250	20230103	7.77	36400	-48.93	20230720	17250	7.77	20230103	36400	-48.93	20230720	17250	7.77	20230103	2.60	N	219130	500	31 억	271186	N	N	N	00	N
126	20231109	120906	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18590	-360	5	-1.90	113433200	6066	7.51	18840	19050	18560	24600	13270	18950	18699.84	4.29	-371	19876	19412	18836	18372	17796	19645	18605	32	5650	500	13640	10	1	6314290	1174	32.67	2.12	12	0.10	569.00	8781.00	36400	20230720	-48.93	17250	20230103	7.77	36400	-48.93	20230720	17250	7.77	20230103	36400	-48.93	20230720	17250	7.77	20230103	2.60	N	219130	500	31 억	271186	N	N	N	00	N
127	20231109	110901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18610	-340	5	-1.79	98926860	5286	6.54	18840	19050	18570	24600	13270	18950	18714.88	4.29	-120	19876	19412	18836	18372	17796	19645	18605	32	5650	500	13640	10	1	6314290	1175	32.71	2.12	12	0.08	569.00	8781.00	36400	20230720	-48.87	17250	20230103	7.88	36400	-48.87	20230720	17250	7.88	20230103	36400	-48.87	20230720	17250	7.88	20230103	2.60	N	219130	500	31 억	271186	N	N	N	00	N
128	20231109	100856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18580	-370	5	-1.95	75713600	4042	5.00	18840	19050	18570	24600	13270	18950	18731.72	4.29	-507	19876	19412	18836	18372	17796	19645	18605	32	5650	500	13640	10	1	6314290	1173	32.65	2.12	12	0.06	569.00	8781.00	36400	20230720	-48.96	17250	20230103	7.71	36400	-48.96	20230720	17250	7.71	20230103	36400	-48.96	20230720	17250	7.71	20230103	2.60	N	219130	500	31 억	271186	N	N	N	00	N
129	20231109	090903	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18930	-20	5	-0.11	10281890	544	0.67	18840	19050	18840	24600	13270	18950	18900.53	4.29	394	19876	19412	18836	18372	17796	19645	18605	32	5650	500	13640	10	1	6314290	1195	33.27	2.16	12	0.01	569.00	8781.00	36400	20230720	-47.99	17250	20230103	9.74	36400	-47.99	20230720	17250	9.74	20230103	36400	-47.99	20230720	17250	9.74	20230103	2.60	N	219130	500	31 억	271186	N	N	N	00	N
130	20231108	160855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18950	450	2	2.43	425928380	22683	74.29	18260	19300	18260	24050	12950	18500	18777.43	4.31	-671	19246	18872	18486	18112	17726	18680	17920	32	5550	500	13320	10	1	6314290	1197	33.30	2.16	12	0.36	569.00	8781.00	36400	20230720	-47.94	17250	20230103	9.86	36400	-47.94	20230720	17250	9.86	20230103	36400	-47.94	20230720	17250	9.86	20230103	2.58	N	219130	500	31 억	271922	N	N	N	00	N
131	20231108	150900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19010	510	2	2.76	399336550	21281	69.70	18260	19300	18260	24050	12950	18500	18764.93	4.31	-416	19246	18872	18486	18112	17726	18680	17920	32	5550	500	13320	10	1	6314290	1200	33.41	2.16	12	0.34	569.00	8781.00	36400	20230720	-47.77	17250	20230103	10.20	36400	-47.77	20230720	17250	10.20	20230103	36400	-47.77	20230720	17250	10.20	20230103	2.58	N	219130	500	31 억	271922	N	N	N	00	N
132	20231108	140854	57	100.00	KOSDAQ		반도체	N	N	N	N	N	19010	510	2	2.76	326922230	17486	57.27	18260	19300	18260	24050	12950	18500	18696.23	4.31	1485	19246	18872	18486	18112	17726	18680	17920	32	5550	500	13320	10	1	6314290	1200	33.41	2.16	12	0.28	569.00	8781.00	36400	20230720	-47.77	17250	20230103	10.20	36400	-47.77	20230720	17250	10.20	20230103	36400	-47.77	20230720	17250	10.20	20230103	2.58	N	219130	500	31 억	271922	N	N	N	00	N
133	20231108	130852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18900	400	2	2.16	267692880	14352	47.01	18260	19300	18260	24050	12950	18500	18651.96	4.31	285	19246	18872	18486	18112	17726	18680	17920	32	5550	500	13320	10	1	6314290	1193	33.22	2.15	12	0.23	569.00	8781.00	36400	20230720	-48.08	17250	20230103	9.57	36400	-48.08	20230720	17250	9.57	20230103	36400	-48.08	20230720	17250	9.57	20230103	2.58	N	219130	500	31 억	271922	N	N	N	00	N
134	20231108	120848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18670	170	2	0.92	188283920	10102	33.09	18260	19300	18260	24050	12950	18500	18638.28	4.31	-740	19246	18872	18486	18112	17726	18680	17920	32	5550	500	13320	10	1	6314290	1179	32.81	2.13	12	0.16	569.00	8781.00	36400	20230720	-48.71	17250	20230103	8.23	36400	-48.71	20230720	17250	8.23	20230103	36400	-48.71	20230720	17250	8.23	20230103	2.58	N	219130	500	31 억	271922	N	N	N	00	N
135	20231108	110856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18420	-80	5	-0.43	58220700	3161	10.35	18260	18620	18260	24050	12950	18500	18418.44	4.31	423	19246	18872	18486	18112	17726	18680	17920	32	5550	500	13320	10	1	6314290	1163	32.37	2.10	12	0.05	569.00	8781.00	36400	20230720	-49.40	17250	20230103	6.78	36400	-49.40	20230720	17250	6.78	20230103	36400	-49.40	20230720	17250	6.78	20230103	2.58	N	219130	500	31 억	271922	N	N	N	00	N
136	20231108	100855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18580	80	2	0.43	17139190	927	3.04	18260	18620	18260	24050	12950	18500	18488.88	4.31	704	19246	18872	18486	18112	17726	18680	17920	32	5550	500	13320	10	1	6314290	1173	32.65	2.12	12	0.01	569.00	8781.00	36400	20230720	-48.96	17250	20230103	7.71	36400	-48.96	20230720	17250	7.71	20230103	36400	-48.96	20230720	17250	7.71	20230103	2.58	N	219130	500	31 억	271922	N	N	N	00	N
137	20231108	090851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18430	-70	5	-0.38	5017320	272	0.89	18260	18620	18260	24050	12950	18500	18446.03	4.31	271	19246	18872	18486	18112	17726	18680	17920	32	5550	500	13320	10	1	6314290	1164	32.39	2.10	12	0.00	569.00	8781.00	36400	20230720	-49.37	17250	20230103	6.84	36400	-49.37	20230720	17250	6.84	20230103	36400	-49.37	20230720	17250	6.84	20230103	2.58	N	219130	500	31 억	271922	N	N	N	00	N
138	20231107	160854	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18500	-340	5	-1.80	564166120	30524	91.42	18700	18860	18100	24450	13190	18840	18482.71	4.29	940	19293	19066	18773	18546	18253	18920	18400	32	5610	500	13560	10	1	6314290	1168	32.51	2.11	12	0.48	569.00	8781.00	36400	20230720	-49.18	17250	20230103	7.25	36400	-49.18	20230720	17250	7.25	20230103	36400	-49.18	20230720	17250	7.25	20230103	2.57	N	219130	500	31 억	271017	N	N	N	00	N
139	20231107	150856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18500	-340	5	-1.80	432665200	23421	70.14	18700	18860	18100	24450	13190	18840	18473.39	4.29	89	19293	19066	18773	18546	18253	18920	18400	32	5610	500	13560	10	1	6314290	1168	32.51	2.11	12	0.37	569.00	8781.00	36400	20230720	-49.18	17250	20230103	7.25	36400	-49.18	20230720	17250	7.25	20230103	36400	-49.18	20230720	17250	7.25	20230103	2.57	N	219130	500	31 억	271017	N	N	N	00	N
140	20231107	140858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18590	-250	5	-1.33	390770990	21161	63.38	18700	18860	18100	24450	13190	18840	18466.57	4.29	1052	19293	19066	18773	18546	18253	18920	18400	32	5610	500	13560	10	1	6314290	1174	32.67	2.12	12	0.34	569.00	8781.00	36400	20230720	-48.93	17250	20230103	7.77	36400	-48.93	20230720	17250	7.77	20230103	36400	-48.93	20230720	17250	7.77	20230103	2.57	N	219130	500	31 억	271017	N	N	N	00	N
141	20231107	130857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18660	-180	5	-0.96	340051840	18427	55.19	18700	18860	18100	24450	13190	18840	18454.00	4.29	1164	19293	19066	18773	18546	18253	18920	18400	32	5610	500	13560	10	1	6314290	1178	32.79	2.13	12	0.29	569.00	8781.00	36400	20230720	-48.74	17250	20230103	8.17	36400	-48.74	20230720	17250	8.17	20230103	36400	-48.74	20230720	17250	8.17	20230103	2.57	N	219130	500	31 억	271017	N	N	N	00	N
142	20231107	120853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18200	-640	5	-3.40	249554040	13477	40.36	18700	18860	18190	24450	13190	18840	18517.03	4.29	1278	19293	19066	18773	18546	18253	18920	18400	32	5610	500	13560	10	1	6314290	1149	31.99	2.07	12	0.21	569.00	8781.00	36400	20230720	-50.00	17250	20230103	5.51	36400	-50.00	20230720	17250	5.51	20230103	36400	-50.00	20230720	17250	5.51	20230103	2.57	N	219130	500	31 억	271017	N	N	N	00	N
143	20231107	110852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18470	-370	5	-1.96	165741410	8918	26.71	18700	18860	18470	24450	13190	18840	18585.04	4.29	2503	19293	19066	18773	18546	18253	18920	18400	32	5610	500	13560	10	1	6314290	1166	32.46	2.10	12	0.14	569.00	8781.00	36400	20230720	-49.26	17250	20230103	7.07	36400	-49.26	20230720	17250	7.07	20230103	36400	-49.26	20230720	17250	7.07	20230103	2.57	N	219130	500	31 억	271017	N	N	N	00	N
144	20231107	100903	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18600	-240	5	-1.27	80325170	4307	12.90	18700	18860	18500	24450	13190	18840	18649.91	4.29	789	19293	19066	18773	18546	18253	18920	18400	32	5610	500	13560	10	1	6314290	1174	32.69	2.12	12	0.07	569.00	8781.00	36400	20230720	-48.90	17250	20230103	7.83	36400	-48.90	20230720	17250	7.83	20230103	36400	-48.90	20230720	17250	7.83	20230103	2.57	N	219130	500	31 억	271017	N	N	N	00	N
145	20231107	090841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18570	-270	5	-1.43	24827180	1331	3.99	18700	18860	18560	24450	13190	18840	18653.03	4.29	-293	19293	19066	18773	18546	18253	18920	18400	32	5610	500	13560	10	1	6314290	1173	32.64	2.11	12	0.02	569.00	8781.00	36400	20230720	-48.98	17250	20230103	7.65	36400	-48.98	20230720	17250	7.65	20230103	36400	-48.98	20230720	17250	7.65	20230103	2.57	N	219130	500	31 억	271017	N	N	N	00	N
146	20231106	160833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18840	160	2	0.86	624139420	33380	558.01	19000	19000	18480	24250	13080	18680	18697.00	4.21	4946	19300	18990	18580	18270	17860	18785	18065	32	5570	500	13440	10	1	6314290	1190	33.11	2.15	12	0.53	569.00	8781.00	36400	20230720	-48.24	17250	20230103	9.22	36400	-48.24	20230720	17250	9.22	20230103	36400	-48.24	20230720	17250	9.22	20230103	2.57	N	219130	500	31 억	265724	N	N	N	00	N
147	20231106	150838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18550	-130	5	-0.70	517527670	27689	462.87	19000	19000	18480	24250	13080	18680	18690.73	4.21	4737	19300	18990	18580	18270	17860	18785	18065	32	5570	500	13440	10	1	6314290	1171	32.60	2.11	12	0.44	569.00	8781.00	36400	20230720	-49.04	17250	20230103	7.54	36400	-49.04	20230720	17250	7.54	20230103	36400	-49.04	20230720	17250	7.54	20230103	2.57	N	219130	500	31 억	265724	N	N	N	00	N
148	20231106	140834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18550	-130	5	-0.70	461081970	24641	411.92	19000	19000	18550	24250	13080	18680	18711.98	4.21	6359	19300	18990	18580	18270	17860	18785	18065	32	5570	500	13440	10	1	6314290	1171	32.60	2.11	12	0.39	569.00	8781.00	36400	20230720	-49.04	17250	20230103	7.54	36400	-49.04	20230720	17250	7.54	20230103	36400	-49.04	20230720	17250	7.54	20230103	2.57	N	219130	500	31 억	265724	N	N	N	00	N
149	20231106	130842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18630	-50	5	-0.27	343647560	18324	306.32	19000	19000	18560	24250	13080	18680	18753.96	4.21	6156	19300	18990	18580	18270	17860	18785	18065	32	5570	500	13440	10	1	6314290	1176	32.74	2.12	12	0.29	569.00	8781.00	36400	20230720	-48.82	17250	20230103	8.00	36400	-48.82	20230720	17250	8.00	20230103	36400	-48.82	20230720	17250	8.00	20230103	2.57	N	219130	500	31 억	265724	N	N	N	00	N
150	20231106	120839	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18690	10	2	0.05	273045840	14541	243.08	19000	19000	18560	24250	13080	18680	18777.65	4.21	5331	19300	18990	18580	18270	17860	18785	18065	32	5570	500	13440	10	1	6314290	1180	32.85	2.13	12	0.23	569.00	8781.00	36400	20230720	-48.65	17250	20230103	8.35	36400	-48.65	20230720	17250	8.35	20230103	36400	-48.65	20230720	17250	8.35	20230103	2.57	N	219130	500	31 억	265724	N	N	N	00	N
151	20231106	110838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18750	70	2	0.37	151908720	8069	134.89	19000	19000	18560	24250	13080	18680	18826.21	4.21	2696	19300	18990	18580	18270	17860	18785	18065	32	5570	500	13440	10	1	6314290	1184	32.95	2.14	12	0.13	569.00	8781.00	36400	20230720	-48.49	17250	20230103	8.70	36400	-48.49	20230720	17250	8.70	20230103	36400	-48.49	20230720	17250	8.70	20230103	2.57	N	219130	500	31 억	265724	N	N	N	00	N
152	20231106	100813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18890	210	2	1.12	90333950	4794	80.14	19000	19000	18560	24250	13080	18680	18843.13	4.21	1822	19300	18990	18580	18270	17860	18785	18065	32	5570	500	13440	10	1	6314290	1193	33.20	2.15	12	0.08	569.00	8781.00	36400	20230720	-48.10	17250	20230103	9.51	36400	-48.10	20230720	17250	9.51	20230103	36400	-48.10	20230720	17250	9.51	20230103	2.57	N	219130	500	31 억	265724	N	N	N	00	N
153	20231106	090837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18820	140	2	0.75	19001060	1002	16.75	19000	19000	18700	24250	13080	18680	18963.13	4.21	-382	19300	18990	18580	18270	17860	18785	18065	32	5570	500	13440	10	1	6314290	1188	33.08	2.14	12	0.02	569.00	8781.00	36400	20230720	-48.30	17250	20230103	9.10	36400	-48.30	20230720	17250	9.10	20230103	36400	-48.30	20230720	17250	9.10	20230103	2.57	N	219130	500	31 억	265724	N	N	N	00	N
154	20231103	160827	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18680	50	2	0.27	110474840	5981	34.43	18890	18890	18170	24200	13050	18630	18470.96	4.19	1439	19150	18890	18610	18350	18070	19020	18480	32	5570	500	13410	10	1	6314290	1180	32.83	2.13	12	0.09	569.00	8781.00	36400	20230720	-48.68	17250	20230103	8.29	36400	-48.68	20230720	17250	8.29	20230103	36400	-48.68	20230720	17250	8.29	20230103	2.59	N	219130	500	31 억	264280	N	N	N	00	N
155	20231103	150823	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18650	20	2	0.11	109559540	5932	34.15	18890	18890	18170	24200	13050	18630	18469.24	4.19	1436	19150	18890	18610	18350	18070	19020	18480	32	5570	500	13410	10	1	6314290	1178	32.78	2.12	12	0.09	569.00	8781.00	36400	20230720	-48.76	17250	20230103	8.12	36400	-48.76	20230720	17250	8.12	20230103	36400	-48.76	20230720	17250	8.12	20230103	2.59	N	219130	500	31 억	264280	N	N	N	00	N
156	20231103	140823	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18630	0	3	0.00	95702960	5189	29.87	18890	18890	18170	24200	13050	18630	18443.43	4.19	1308	19150	18890	18610	18350	18070	19020	18480	32	5570	500	13410	10	1	6314290	1176	32.74	2.12	12	0.08	569.00	8781.00	36400	20230720	-48.82	17250	20230103	8.00	36400	-48.82	20230720	17250	8.00	20230103	36400	-48.82	20230720	17250	8.00	20230103	2.59	N	219130	500	31 억	264280	N	N	N	00	N
157	20231103	130824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18710	80	2	0.43	88254900	4790	27.57	18890	18890	18170	24200	13050	18630	18424.82	4.19	927	19150	18890	18610	18350	18070	19020	18480	32	5570	500	13410	10	1	6314290	1181	32.88	2.13	12	0.08	569.00	8781.00	36400	20230720	-48.60	17250	20230103	8.46	36400	-48.60	20230720	17250	8.46	20230103	36400	-48.60	20230720	17250	8.46	20230103	2.59	N	219130	500	31 억	264280	N	N	N	00	N
158	20231103	120822	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18650	20	2	0.11	79762570	4334	24.95	18890	18890	18170	24200	13050	18630	18403.92	4.19	791	19150	18890	18610	18350	18070	19020	18480	32	5570	500	13410	10	1	6314290	1178	32.78	2.12	12	0.07	569.00	8781.00	36400	20230720	-48.76	17250	20230103	8.12	36400	-48.76	20230720	17250	8.12	20230103	36400	-48.76	20230720	17250	8.12	20230103	2.59	N	219130	500	31 억	264280	N	N	N	00	N
159	20231103	110831	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18370	-260	5	-1.40	64719950	3521	20.27	18890	18890	18170	24200	13050	18630	18381.13	4.19	180	19150	18890	18610	18350	18070	19020	18480	32	5570	500	13410	10	1	6314290	1160	32.28	2.09	12	0.06	569.00	8781.00	36400	20230720	-49.53	17250	20230103	6.49	36400	-49.53	20230720	17250	6.49	20230103	36400	-49.53	20230720	17250	6.49	20230103	2.59	N	219130	500	31 억	264280	N	N	N	00	N
160	20231103	100813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18380	-250	5	-1.34	47666180	2591	14.91	18890	18890	18170	24200	13050	18630	18396.83	4.19	-410	19150	18890	18610	18350	18070	19020	18480	32	5570	500	13410	10	1	6314290	1161	32.30	2.09	12	0.04	569.00	8781.00	36400	20230720	-49.51	17250	20230103	6.55	36400	-49.51	20230720	17250	6.55	20230103	36400	-49.51	20230720	17250	6.55	20230103	2.59	N	219130	500	31 억	264280	N	N	N	00	N
161	20231103	090818	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18590	-40	5	-0.21	1680140	90	0.52	18890	18890	18590	24200	13050	18630	18668.22	4.19	-58	19150	18890	18610	18350	18070	19020	18480	32	5570	500	13410	10	1	6314290	1174	32.67	2.12	12	0.00	569.00	8781.00	36400	20230720	-48.93	17250	20230103	7.77	36400	-48.93	20230720	17250	7.77	20230103	36400	-48.93	20230720	17250	7.77	20230103	2.59	N	219130	500	31 억	264280	N	N	N	00	N
162	20231102	160819	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18630	150	2	0.81	323783270	17372	37.92	18330	18870	18330	24000	12940	18480	18638.23	4.10	5049	19180	18830	18150	17800	17120	19005	17975	32	5520	500	13300	10	1	6314290	1176	32.74	2.12	12	0.28	569.00	8781.00	36400	20230720	-48.82	17250	20230103	8.00	36400	-48.82	20230720	17250	8.00	20230103	36400	-48.82	20230720	17250	8.00	20230103	2.61	N	219130	500	31 억	258946	N	N	N	00	N
163	20231102	150828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18700	220	2	1.19	302678920	16245	35.46	18330	18870	18330	24000	12940	18480	18632.13	4.10	4970	19180	18830	18150	17800	17120	19005	17975	32	5520	500	13300	10	1	6314290	1181	32.86	2.13	12	0.26	569.00	8781.00	36400	20230720	-48.63	17250	20230103	8.41	36400	-48.63	20230720	17250	8.41	20230103	36400	-48.63	20230720	17250	8.41	20230103	2.61	N	219130	500	31 억	258946	N	N	N	00	N
164	20231102	140813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18600	120	2	0.65	271362250	14573	31.81	18330	18870	18330	24000	12940	18480	18620.89	4.10	4895	19180	18830	18150	17800	17120	19005	17975	32	5520	500	13300	10	1	6314290	1174	32.69	2.12	12	0.23	569.00	8781.00	36400	20230720	-48.90	17250	20230103	7.83	36400	-48.90	20230720	17250	7.83	20230103	36400	-48.90	20230720	17250	7.83	20230103	2.61	N	219130	500	31 억	258946	N	N	N	00	N
165	20231102	130818	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18710	230	2	1.24	224438700	12055	26.32	18330	18870	18330	24000	12940	18480	18617.89	4.10	4028	19180	18830	18150	17800	17120	19005	17975	32	5520	500	13300	10	1	6314290	1181	32.88	2.13	12	0.19	569.00	8781.00	36400	20230720	-48.60	17250	20230103	8.46	36400	-48.60	20230720	17250	8.46	20230103	36400	-48.60	20230720	17250	8.46	20230103	2.61	N	219130	500	31 억	258946	N	N	N	00	N
166	20231102	120815	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18680	200	2	1.08	164260300	8827	19.27	18330	18870	18330	24000	12940	18480	18608.85	4.10	3656	19180	18830	18150	17800	17120	19005	17975	32	5520	500	13300	10	1	6314290	1180	32.83	2.13	12	0.14	569.00	8781.00	36400	20230720	-48.68	17250	20230103	8.29	36400	-48.68	20230720	17250	8.29	20230103	36400	-48.68	20230720	17250	8.29	20230103	2.61	N	219130	500	31 억	258946	N	N	N	00	N
167	20231102	110813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18870	390	2	2.11	136966940	7370	16.09	18330	18870	18330	24000	12940	18480	18584.39	4.10	3256	19180	18830	18150	17800	17120	19005	17975	32	5520	500	13300	10	1	6314290	1192	33.16	2.15	12	0.12	569.00	8781.00	36400	20230720	-48.16	17250	20230103	9.39	36400	-48.16	20230720	17250	9.39	20230103	36400	-48.16	20230720	17250	9.39	20230103	2.61	N	219130	500	31 억	258946	N	N	N	00	N
168	20231102	100816	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18710	230	2	1.24	112864530	6081	13.28	18330	18770	18330	24000	12940	18480	18560.19	4.10	2831	19180	18830	18150	17800	17120	19005	17975	32	5520	500	13300	10	1	6314290	1181	32.88	2.13	12	0.10	569.00	8781.00	36400	20230720	-48.60	17250	20230103	8.46	36400	-48.60	20230720	17250	8.46	20230103	36400	-48.60	20230720	17250	8.46	20230103	2.61	N	219130	500	31 억	258946	N	N	N	00	N
169	20231102	090820	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18550	70	2	0.38	40017820	2176	4.75	18330	18560	18330	24000	12940	18480	18390.54	4.10	974	19180	18830	18150	17800	17120	19005	17975	32	5520	500	13300	10	1	6314290	1171	32.60	2.11	12	0.03	569.00	8781.00	36400	20230720	-49.04	17250	20230103	7.54	36400	-49.04	20230720	17250	7.54	20230103	36400	-49.04	20230720	17250	7.54	20230103	2.61	N	219130	500	31 억	258946	N	N	N	00	N
170	20231101	160812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18480	430	2	2.38	821024540	45751	65.42	18070	18500	17470	23450	12640	18050	17945.50	4.05	2893	19876	18962	18506	17592	17136	18735	17365	32	5400	500	12990	10	1	6314290	1167	32.48	2.10	12	0.72	569.00	8781.00	36400	20230720	-49.23	17250	20230103	7.13	36400	-49.23	20230720	17250	7.13	20230103	36400	-49.23	20230720	17250	7.13	20230103	2.61	N	219130	500	31 억	255527	N	N	N	00	N
171	20231101	150812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18480	430	2	2.38	789927960	44066	63.01	18070	18500	17470	23450	12640	18050	17926.02	4.05	3885	19876	18962	18506	17592	17136	18735	17365	32	5400	500	12990	10	1	6314290	1167	32.48	2.10	12	0.70	569.00	8781.00	36400	20230720	-49.23	17250	20230103	7.13	36400	-49.23	20230720	17250	7.13	20230103	36400	-49.23	20230720	17250	7.13	20230103	2.61	N	219130	500	31 억	255527	N	N	N	00	N
172	20231101	140806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18150	100	2	0.55	645654930	36203	51.77	18070	18250	17470	23450	12640	18050	17834.29	4.05	4876	19876	18962	18506	17592	17136	18735	17365	32	5400	500	12990	10	1	6314290	1146	31.90	2.07	12	0.57	569.00	8781.00	36400	20230720	-50.14	17250	20230103	5.22	36400	-50.14	20230720	17250	5.22	20230103	36400	-50.14	20230720	17250	5.22	20230103	2.61	N	219130	500	31 억	255527	N	N	N	00	N
173	20231101	130813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	17550	-500	5	-2.77	418368820	23514	33.62	18070	18250	17470	23450	12640	18050	17792.33	4.05	1135	19876	18962	18506	17592	17136	18735	17365	32	5400	500	12990	10	1	6314290	1108	30.84	2.00	12	0.37	569.00	8781.00	36400	20230720	-51.79	17250	20230103	1.74	36400	-51.79	20230720	17250	1.74	20230103	36400	-51.79	20230720	17250	1.74	20230103	2.61	N	219130	500	31 억	255527	N	N	N	00	N
174	20231101	120830	57	100.00	KOSDAQ		반도체	N	N	N	N	N	17490	-560	5	-3.10	387477590	21748	31.10	18070	18250	17480	23450	12640	18050	17816.70	4.05	757	19876	18962	18506	17592	17136	18735	17365	32	5400	500	12990	10	1	6314290	1104	30.74	1.99	12	0.34	569.00	8781.00	36400	20230720	-51.95	17250	20230103	1.39	36400	-51.95	20230720	17250	1.39	20230103	36400	-51.95	20230720	17250	1.39	20230103	2.61	N	219130	500	31 억	255527	N	N	N	00	N
175	20231101	110837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	17830	-220	5	-1.22	224751590	12514	17.89	18070	18250	17800	23450	12640	18050	17960.01	4.05	-582	19876	18962	18506	17592	17136	18735	17365	32	5400	500	12990	10	1	6314290	1126	31.34	2.03	12	0.20	569.00	8781.00	36400	20230720	-51.02	17250	20230103	3.36	36400	-51.02	20230720	17250	3.36	20230103	36400	-51.02	20230720	17250	3.36	20230103	2.61	N	219130	500	31 억	255527	N	N	N	00	N
176	20231101	100826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	17930	-120	5	-0.66	177294280	9857	14.09	18070	18250	17810	23450	12640	18050	17986.64	4.05	398	19876	18962	18506	17592	17136	18735	17365	32	5400	500	12990	10	1	6314290	1132	31.51	2.04	12	0.16	569.00	8781.00	36400	20230720	-50.74	17250	20230103	3.94	36400	-50.74	20230720	17250	3.94	20230103	36400	-50.74	20230720	17250	3.94	20230103	2.61	N	219130	500	31 억	255527	N	N	N	00	N
177	20231101	090826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	18170	120	2	0.66	13438930	740	1.06	18070	18250	18070	23450	12640	18050	18160.72	4.05	-4	19876	18962	18506	17592	17136	18735	17365	32	5400	500	12990	10	1	6314290	1147	31.93	2.07	12	0.01	569.00	8781.00	36400	20230720	-50.08	17250	20230103	5.33	36400	-50.08	20230720	17250	5.33	20230103	36400	-50.08	20230720	17250	5.33	20230103	2.61	N	219130	500	31 억	255527	N	N	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History