KissMeData/038880/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	3	2	0.71	147293558	348871	85.66	425	427	419	548	296	422	422.20	1.81	4181	432	426	423	417	414	425	416	295	126	100	300	1	1	294769150	1253	-47.22	1.25	12	0.12	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.70	N	038880	100	294 억	5336701	N	N	4	N	N
3	20231130	150501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	424	2	2	0.47	133876936	317272	77.90	425	427	419	548	296	422	421.96	1.81	4163	432	426	423	417	414	425	416	295	126	100	300	1	1	294769150	1250	-47.11	1.25	12	0.11	-9.00	340.00	780	20221214	-45.64	370	20231024	14.59	754	-43.77	20230214	370	14.59	20231024	780	-45.64	20221214	370	14.59	20231024	1.70	N	038880	100	294 억	5336701	N	N	2	N	N
4	20231130	140457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	1	2	0.24	121662860	288399	70.81	425	427	419	548	296	422	421.86	1.81	791	432	426	423	417	414	425	416	295	126	100	300	1	1	294769150	1247	-47.00	1.24	12	0.10	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.70	N	038880	100	294 억	5336701	N	N	2	N	N
5	20231130	130457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	0	3	0.00	112652384	267036	65.57	425	427	419	548	296	422	421.86	1.81	-1982	432	426	423	417	414	425	416	295	126	100	300	1	1	294769150	1244	-46.89	1.24	12	0.09	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.70	N	038880	100	294 억	5336701	N	N	2	N	N
6	20231130	120505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	1	2	0.24	86194843	204158	50.13	425	427	419	548	296	422	422.20	1.81	-7120	432	426	423	417	414	425	416	295	126	100	300	1	1	294769150	1247	-47.00	1.24	12	0.07	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.70	N	038880	100	294 억	5336701	N	N	2	N	N
7	20231130	110501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	424	2	2	0.47	59899057	141764	34.81	425	427	419	548	296	422	422.53	1.81	-10844	432	426	423	417	414	425	416	295	126	100	300	1	1	294769150	1250	-47.11	1.25	12	0.05	-9.00	340.00	780	20221214	-45.64	370	20231024	14.59	754	-43.77	20230214	370	14.59	20231024	780	-45.64	20221214	370	14.59	20231024	1.70	N	038880	100	294 억	5336701	N	N	2	N	N
8	20231130	100456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	3	2	0.71	34078185	80715	19.82	425	427	419	548	296	422	422.20	1.81	-10641	432	426	423	417	414	425	416	295	126	100	300	1	1	294769150	1253	-47.22	1.25	12	0.03	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.70	N	038880	100	294 억	5336701	N	N	2	N	N
9	20231130	090458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	424	2	2	0.47	689010	1627	0.40	425	425	421	548	296	422	423.48	1.81	-37	432	426	423	417	414	425	416	295	126	100	300	1	1	294769150	1250	-47.11	1.25	12	0.00	-9.00	340.00	780	20221214	-45.64	370	20231024	14.59	754	-43.77	20230214	370	14.59	20231024	780	-45.64	20221214	370	14.59	20231024	1.70	N	038880	100	294 억	5336701	N	N	2	N	N
10	20231129	160456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	-4	5	-0.94	170091822	401054	61.40	427	429	420	553	299	426	424.11	1.85	-104745	436	430	425	419	414	434	423	295	127	100	300	1	1	294769150	1244	-46.89	1.24	12	0.14	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.65	N	038880	100	294 억	5441446	N	N	2	N	N
11	20231129	150459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	424	-2	5	-0.47	153536535	361745	55.38	427	429	422	553	299	426	424.43	1.85	-113564	436	430	425	419	414	434	423	295	127	100	300	1	1	294769150	1250	-47.11	1.25	12	0.12	-9.00	340.00	780	20221214	-45.64	370	20231024	14.59	754	-43.77	20230214	370	14.59	20231024	780	-45.64	20221214	370	14.59	20231024	1.65	N	038880	100	294 억	5441446	N	N	0	N	N
12	20231129	140457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	424	-2	5	-0.47	124641889	293403	44.92	427	429	422	553	299	426	424.81	1.85	-91755	436	430	425	419	414	434	423	295	127	100	300	1	1	294769150	1250	-47.11	1.25	12	0.10	-9.00	340.00	780	20221214	-45.64	370	20231024	14.59	754	-43.77	20230214	370	14.59	20231024	780	-45.64	20221214	370	14.59	20231024	1.65	N	038880	100	294 억	5441446	N	N	0	N	N
13	20231129	130500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	-1	5	-0.23	105201008	247627	37.91	427	429	422	553	299	426	424.84	1.85	-86214	436	430	425	419	414	434	423	295	127	100	300	1	1	294769150	1253	-47.22	1.25	12	0.08	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.65	N	038880	100	294 억	5441446	N	N	0	N	N
14	20231129	120459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	424	-2	5	-0.47	89966242	211650	32.40	427	429	422	553	299	426	425.07	1.85	-90123	436	430	425	419	414	434	423	295	127	100	300	1	1	294769150	1250	-47.11	1.25	12	0.07	-9.00	340.00	780	20221214	-45.64	370	20231024	14.59	754	-43.77	20230214	370	14.59	20231024	780	-45.64	20221214	370	14.59	20231024	1.65	N	038880	100	294 억	5441446	N	N	0	N	N
15	20231129	110458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	-1	5	-0.23	71671630	168487	25.80	427	429	422	553	299	426	425.38	1.85	-86700	436	430	425	419	414	434	423	295	127	100	300	1	1	294769150	1253	-47.22	1.25	12	0.06	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.65	N	038880	100	294 억	5441446	N	N	0	N	N
16	20231129	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	-1	5	-0.23	56251290	132053	20.22	427	429	423	553	299	426	425.98	1.85	-86739	436	430	425	419	414	434	423	295	127	100	300	1	1	294769150	1253	-47.22	1.25	12	0.04	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.65	N	038880	100	294 억	5441446	N	N	0	N	N
17	20231129	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	429	3	2	0.70	9138110	21400	3.28	427	429	426	553	299	426	427.01	1.85	-15058	436	430	425	419	414	434	423	295	127	100	300	1	1	294769150	1265	-47.67	1.26	12	0.01	-9.00	340.00	780	20221214	-45.00	370	20231024	15.95	754	-43.10	20230214	370	15.95	20231024	780	-45.00	20221214	370	15.95	20231024	1.65	N	038880	100	294 억	5441446	N	N	0	N	N
18	20231128	160457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	0	3	0.00	275674675	649407	120.92	423	431	420	553	299	426	424.50	1.80	121158	436	430	422	416	408	434	420	295	127	100	300	1	1	294769150	1256	-47.33	1.25	12	0.22	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.65	N	038880	100	294 억	5319790	N	N	2	N	N
19	20231128	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	-3	5	-0.70	234031074	550670	102.53	423	431	420	553	299	426	424.99	1.80	72402	436	430	422	416	408	434	420	295	127	100	300	1	1	294769150	1247	-47.00	1.24	12	0.19	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.65	N	038880	100	294 억	5319790	N	N	2	N	N
20	20231128	140455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	427	1	2	0.23	152941809	359353	66.91	423	431	422	553	299	426	425.60	1.80	12395	436	430	422	416	408	434	420	295	127	100	300	1	1	294769150	1259	-47.44	1.26	12	0.12	-9.00	340.00	780	20221214	-45.26	370	20231024	15.41	754	-43.37	20230214	370	15.41	20231024	780	-45.26	20221214	370	15.41	20231024	1.65	N	038880	100	294 억	5319790	N	N	2	N	N
21	20231128	130454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	0	3	0.00	122659409	288175	53.66	423	431	422	553	299	426	425.64	1.80	9583	436	430	422	416	408	434	420	295	127	100	300	1	1	294769150	1256	-47.33	1.25	12	0.10	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.65	N	038880	100	294 억	5319790	N	N	2	N	N
22	20231128	120454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	424	-2	5	-0.47	106141855	249201	46.40	423	431	422	553	299	426	425.93	1.80	9426	436	430	422	416	408	434	420	295	127	100	300	1	1	294769150	1250	-47.11	1.25	12	0.08	-9.00	340.00	780	20221214	-45.64	370	20231024	14.59	754	-43.77	20230214	370	14.59	20231024	780	-45.64	20221214	370	14.59	20231024	1.65	N	038880	100	294 억	5319790	N	N	2	N	N
23	20231128	110454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	-1	5	-0.23	95180121	223365	41.59	423	431	422	553	299	426	426.12	1.80	-369	436	430	422	416	408	434	420	295	127	100	300	1	1	294769150	1253	-47.22	1.25	12	0.08	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.65	N	038880	100	294 억	5319790	N	N	2	N	N
24	20231128	100455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	-3	5	-0.70	81791350	191800	35.71	423	431	423	553	299	426	426.44	1.80	-2286	436	430	422	416	408	434	420	295	127	100	300	1	1	294769150	1247	-47.00	1.24	12	0.07	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.65	N	038880	100	294 억	5319790	N	N	2	N	N
25	20231128	090453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	429	3	2	0.70	19829911	46540	8.67	423	430	423	553	299	426	426.08	1.80	22706	436	430	422	416	408	434	420	295	127	100	300	1	1	294769150	1265	-47.67	1.26	12	0.02	-9.00	340.00	780	20221214	-45.00	370	20231024	15.95	754	-43.10	20230214	370	15.95	20231024	780	-45.00	20221214	370	15.95	20231024	1.65	N	038880	100	294 억	5319790	N	N	2	N	N
26	20231127	160454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	8	2	1.91	224332525	532697	120.12	418	428	414	543	293	418	421.09	1.81	-3990	428	423	419	414	410	425	416	295	125	100	300	1	1	294769150	1256	-47.33	1.25	12	0.18	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.68	N	038880	100	294 억	5323780	N	N	2	N	N
27	20231127	150452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	428	10	2	2.39	200226486	476094	107.35	418	428	414	543	293	418	420.56	1.81	-4617	428	423	419	414	410	425	416	295	125	100	300	1	1	294769150	1262	-47.56	1.26	12	0.16	-9.00	340.00	780	20221214	-45.13	370	20231024	15.68	754	-43.24	20230214	370	15.68	20231024	780	-45.13	20221214	370	15.68	20231024	1.68	N	038880	100	294 억	5323780	N	N	0	N	N
28	20231127	140457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	424	6	2	1.44	164081530	391176	88.21	418	426	414	543	293	418	419.46	1.81	7458	428	423	419	414	410	425	416	295	125	100	300	1	1	294769150	1250	-47.11	1.25	12	0.13	-9.00	340.00	780	20221214	-45.64	370	20231024	14.59	754	-43.77	20230214	370	14.59	20231024	780	-45.64	20221214	370	14.59	20231024	1.68	N	038880	100	294 억	5323780	N	N	0	N	N
29	20231127	130454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	4	2	0.96	130712666	312440	70.45	418	425	414	543	293	418	418.36	1.81	18206	428	423	419	414	410	425	416	295	125	100	300	1	1	294769150	1244	-46.89	1.24	12	0.11	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.68	N	038880	100	294 억	5323780	N	N	0	N	N
30	20231127	120455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	2	2	0.48	103145946	247192	55.74	418	421	414	543	293	418	417.27	1.81	25117	428	423	419	414	410	425	416	295	125	100	300	1	1	294769150	1238	-46.67	1.24	12	0.08	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.68	N	038880	100	294 억	5323780	N	N	0	N	N
31	20231127	110449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	2	2	0.48	71773363	172445	38.88	418	421	414	543	293	418	416.21	1.81	4345	428	423	419	414	410	425	416	295	125	100	300	1	1	294769150	1238	-46.67	1.24	12	0.06	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.68	N	038880	100	294 억	5323780	N	N	0	N	N
32	20231127	100447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	416	-2	5	-0.48	51947045	124976	28.18	418	421	414	543	293	418	415.66	1.81	-10321	428	423	419	414	410	425	416	295	125	100	300	1	1	294769150	1226	-46.22	1.22	12	0.04	-9.00	340.00	780	20221214	-46.67	370	20231024	12.43	754	-44.83	20230214	370	12.43	20231024	780	-46.67	20221214	370	12.43	20231024	1.68	N	038880	100	294 억	5323780	N	N	0	N	N
33	20231127	090449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	0	3	0.00	8929985	21484	4.84	418	418	414	543	293	418	415.66	1.81	4252	428	423	419	414	410	425	416	295	125	100	300	1	1	294769150	1232	-46.44	1.23	12	0.01	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.68	N	038880	100	294 억	5323780	N	N	0	N	N
34	20231124	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	3	2	0.72	184638445	440837	82.75	415	424	415	539	291	415	418.84	1.80	27775	429	422	418	411	407	420	409	295	124	100	290	1	1	294769150	1232	-46.44	1.23	12	0.15	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.66	N	038880	100	294 억	5296005	N	N	0	N	N
35	20231124	150450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	3	2	0.72	173309248	413705	77.66	415	424	415	539	291	415	418.92	1.80	27535	429	422	418	411	407	420	409	295	124	100	290	1	1	294769150	1232	-46.44	1.23	12	0.14	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.66	N	038880	100	294 억	5296005	N	N	0	N	N
36	20231124	140452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	419	4	2	0.96	144438693	344572	64.68	415	424	415	539	291	415	419.18	1.80	26858	429	422	418	411	407	420	409	295	124	100	290	1	1	294769150	1235	-46.56	1.23	12	0.12	-9.00	340.00	780	20221214	-46.28	370	20231024	13.24	754	-44.43	20230214	370	13.24	20231024	780	-46.28	20221214	370	13.24	20231024	1.66	N	038880	100	294 억	5296005	N	N	0	N	N
37	20231124	130449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	5	2	1.20	125595313	299558	56.23	415	424	415	539	291	415	419.27	1.80	33330	429	422	418	411	407	420	409	295	124	100	290	1	1	294769150	1238	-46.67	1.24	12	0.10	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.66	N	038880	100	294 억	5296005	N	N	0	N	N
38	20231124	120452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	6	2	1.45	115053824	274447	51.52	415	424	415	539	291	415	419.22	1.80	33330	429	422	418	411	407	420	409	295	124	100	290	1	1	294769150	1241	-46.78	1.24	12	0.09	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.66	N	038880	100	294 억	5296005	N	N	0	N	N
39	20231124	110450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	6	2	1.45	102195218	243831	45.77	415	424	415	539	291	415	419.12	1.80	42923	429	422	418	411	407	420	409	295	124	100	290	1	1	294769150	1241	-46.78	1.24	12	0.08	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.66	N	038880	100	294 억	5296005	N	N	0	N	N
40	20231124	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	419	4	2	0.96	65539886	156646	29.40	415	422	415	539	291	415	418.39	1.80	22103	429	422	418	411	407	420	409	295	124	100	290	1	1	294769150	1235	-46.56	1.23	12	0.05	-9.00	340.00	780	20221214	-46.28	370	20231024	13.24	754	-44.43	20230214	370	13.24	20231024	780	-46.28	20221214	370	13.24	20231024	1.66	N	038880	100	294 억	5296005	N	N	0	N	N
41	20231124	090449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	3	2	0.72	7126453	17160	3.22	415	419	415	539	291	415	415.29	1.80	4	429	422	418	411	407	420	409	295	124	100	290	1	1	294769150	1232	-46.44	1.23	12	0.01	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.66	N	038880	100	294 억	5296005	N	N	0	N	N
42	20231123	160443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	415	-8	5	-1.89	221853844	530982	148.68	423	425	414	549	297	423	417.82	1.82	-66401	431	426	422	417	413	425	416	295	126	100	300	1	1	294769150	1223	-46.11	1.22	12	0.18	-9.00	340.00	780	20221214	-46.79	370	20231024	12.16	754	-44.96	20230214	370	12.16	20231024	780	-46.79	20221214	370	12.16	20231024	1.63	N	038880	100	294 억	5362406	N	N	0	N	N
43	20231123	150500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	-6	5	-1.42	211853427	506887	141.93	423	425	414	549	297	423	417.95	1.82	-65358	431	426	422	417	413	425	416	295	126	100	300	1	1	294769150	1229	-46.33	1.23	12	0.17	-9.00	340.00	780	20221214	-46.54	370	20231024	12.70	754	-44.69	20230214	370	12.70	20231024	780	-46.54	20221214	370	12.70	20231024	1.63	N	038880	100	294 억	5362406	N	N	0	N	N
44	20231123	140453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	-5	5	-1.18	172123959	411243	115.15	423	425	414	549	297	423	418.55	1.82	-41189	431	426	422	417	413	425	416	295	126	100	300	1	1	294769150	1232	-46.44	1.23	12	0.14	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.63	N	038880	100	294 억	5362406	N	N	0	N	N
45	20231123	130455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	419	-4	5	-0.95	138070433	329461	92.25	423	425	415	549	297	423	419.08	1.82	-22777	431	426	422	417	413	425	416	295	126	100	300	1	1	294769150	1235	-46.56	1.23	12	0.11	-9.00	340.00	780	20221214	-46.28	370	20231024	13.24	754	-44.43	20230214	370	13.24	20231024	780	-46.28	20221214	370	13.24	20231024	1.63	N	038880	100	294 억	5362406	N	N	0	N	N
46	20231123	120449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	416	-7	5	-1.65	105593769	251649	70.46	423	425	415	549	297	423	419.61	1.82	-10739	431	426	422	417	413	425	416	295	126	100	300	1	1	294769150	1226	-46.22	1.22	12	0.09	-9.00	340.00	780	20221214	-46.67	370	20231024	12.43	754	-44.83	20230214	370	12.43	20231024	780	-46.67	20221214	370	12.43	20231024	1.63	N	038880	100	294 억	5362406	N	N	0	N	N
47	20231123	110459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	-1	5	-0.24	53696547	127582	35.72	423	425	419	549	297	423	420.88	1.82	-5065	431	426	422	417	413	425	416	295	126	100	300	1	1	294769150	1244	-46.89	1.24	12	0.04	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.63	N	038880	100	294 억	5362406	N	N	0	N	N
48	20231123	100450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	-1	5	-0.24	20837808	49359	13.82	423	425	420	549	297	423	422.17	1.82	-6896	431	426	422	417	413	425	416	295	126	100	300	1	1	294769150	1244	-46.89	1.24	12	0.02	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.63	N	038880	100	294 억	5362406	N	N	0	N	N
49	20231123	090446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	0	3	0.00	4754759	11254	3.15	423	425	422	549	297	423	422.50	1.82	874	431	426	422	417	413	425	416	295	126	100	300	1	1	294769150	1247	-47.00	1.24	12	0.00	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.63	N	038880	100	294 억	5362406	N	N	0	N	N
50	20231122	160434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	-2	5	-0.47	150502972	357124	53.04	425	427	418	552	298	425	421.43	1.85	-90584	449	437	420	408	391	428	399	295	127	100	300	1	1	294769150	1247	-47.00	1.24	12	0.12	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.64	N	038880	100	294 억	5452990	N	N	1	N	N
51	20231122	150443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	-4	5	-0.94	145044717	344188	51.12	425	427	418	552	298	425	421.41	1.85	-84418	449	437	420	408	391	428	399	295	127	100	300	1	1	294769150	1241	-46.78	1.24	12	0.12	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.64	N	038880	100	294 억	5452990	N	N	1	N	N
52	20231122	140436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	-3	5	-0.71	109270648	259396	38.53	425	427	418	552	298	425	421.25	1.85	-95019	449	437	420	408	391	428	399	295	127	100	300	1	1	294769150	1244	-46.89	1.24	12	0.09	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.64	N	038880	100	294 억	5452990	N	N	1	N	N
53	20231122	130452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	-3	5	-0.71	76403992	181548	26.96	425	427	418	552	298	425	420.85	1.85	-78226	449	437	420	408	391	428	399	295	127	100	300	1	1	294769150	1244	-46.89	1.24	12	0.06	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.64	N	038880	100	294 억	5452990	N	N	1	N	N
54	20231122	120453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	-3	5	-0.71	67419498	160203	23.79	425	427	418	552	298	425	420.84	1.85	-72257	449	437	420	408	391	428	399	295	127	100	300	1	1	294769150	1244	-46.89	1.24	12	0.05	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.64	N	038880	100	294 억	5452990	N	N	1	N	N
55	20231122	110512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	-3	5	-0.71	26372551	62444	9.27	425	427	420	552	298	425	422.34	1.85	-31809	449	437	420	408	391	428	399	295	127	100	300	1	1	294769150	1244	-46.89	1.24	12	0.02	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.64	N	038880	100	294 억	5452990	N	N	1	N	N
56	20231122	100459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	-2	5	-0.47	19456411	46008	6.83	425	427	421	552	298	425	422.89	1.85	-24648	449	437	420	408	391	428	399	295	127	100	300	1	1	294769150	1247	-47.00	1.24	12	0.02	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.64	N	038880	100	294 억	5452990	N	N	1	N	N
57	20231122	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	427	2	2	0.47	1937425	4559	0.68	425	427	422	552	298	425	424.97	1.85	-3384	449	437	420	408	391	428	399	295	127	100	300	1	1	294769150	1259	-47.44	1.26	12	0.00	-9.00	340.00	780	20221214	-45.26	370	20231024	15.41	754	-43.37	20230214	370	15.41	20231024	780	-45.26	20221214	370	15.41	20231024	1.64	N	038880	100	294 억	5452990	N	N	1	N	N
58	20231121	160438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	-1	5	-0.23	285584332	670981	138.52	428	432	403	553	299	426	425.62	1.83	67792	434	430	425	421	416	432	423	295	127	100	300	1	1	294769150	1253	-47.22	1.25	12	0.23	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.63	N	038880	100	294 억	5385198	N	N	1	N	N
59	20231121	150440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	0	3	0.00	277146459	651140	134.42	428	432	403	553	299	426	425.63	1.83	69730	434	430	425	421	416	432	423	295	127	100	300	1	1	294769150	1256	-47.33	1.25	12	0.22	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.63	N	038880	100	294 억	5385198	N	N	9	N	N
60	20231121	140434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	429	3	2	0.70	257833237	605867	125.08	428	432	403	553	299	426	425.56	1.83	62095	434	430	425	421	416	432	423	295	127	100	300	1	1	294769150	1265	-47.67	1.26	12	0.21	-9.00	340.00	780	20221214	-45.00	370	20231024	15.95	754	-43.10	20230214	370	15.95	20231024	780	-45.00	20221214	370	15.95	20231024	1.63	N	038880	100	294 억	5385198	N	N	9	N	N
61	20231121	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	430	4	2	0.94	238375738	560497	115.71	428	432	403	553	299	426	425.29	1.83	62945	434	430	425	421	416	432	423	295	127	100	300	1	1	294769150	1268	-47.78	1.26	12	0.19	-9.00	340.00	780	20221214	-44.87	370	20231024	16.22	754	-42.97	20230214	370	16.22	20231024	780	-44.87	20221214	370	16.22	20231024	1.63	N	038880	100	294 억	5385198	N	N	9	N	N
62	20231121	120432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	-1	5	-0.23	128315410	303399	62.63	428	429	403	553	299	426	422.93	1.83	21353	434	430	425	421	416	432	423	295	127	100	300	1	1	294769150	1253	-47.22	1.25	12	0.10	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.63	N	038880	100	294 억	5385198	N	N	9	N	N
63	20231121	110431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	-1	5	-0.23	101829324	240935	49.74	428	429	403	553	299	426	422.64	1.83	5475	434	430	425	421	416	432	423	295	127	100	300	1	1	294769150	1253	-47.22	1.25	12	0.08	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.63	N	038880	100	294 억	5385198	N	N	9	N	N
64	20231121	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	0	3	0.00	79740617	188996	39.02	428	429	403	553	299	426	421.92	1.83	8845	434	430	425	421	416	432	423	295	127	100	300	1	1	294769150	1256	-47.33	1.25	12	0.06	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.63	N	038880	100	294 억	5385198	N	N	9	N	N
65	20231121	090427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	-6	5	-1.41	27979118	66943	13.82	428	428	403	553	299	426	417.95	1.83	4445	434	430	425	421	416	432	423	295	127	100	300	1	1	294769150	1238	-46.67	1.24	12	0.02	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.63	N	038880	100	294 억	5385198	N	N	9	N	N
66	20231120	160430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	0	3	0.00	205608249	483869	96.14	422	429	420	553	299	426	424.93	1.81	48323	436	430	424	418	412	428	416	295	127	100	300	1	1	294769150	1256	-47.33	1.25	12	0.16	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.63	N	038880	100	294 억	5336875	N	N	9	N	N
67	20231120	150433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	0	3	0.00	198314518	466730	92.73	422	429	420	553	299	426	424.90	1.81	46922	436	430	424	418	412	428	416	295	127	100	300	1	1	294769150	1256	-47.33	1.25	12	0.16	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.63	N	038880	100	294 억	5336875	N	N	5	N	N
68	20231120	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	0	3	0.00	181815816	427914	85.02	422	429	420	553	299	426	424.89	1.81	36989	436	430	424	418	412	428	416	295	127	100	300	1	1	294769150	1256	-47.33	1.25	12	0.15	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.63	N	038880	100	294 억	5336875	N	N	5	N	N
69	20231120	130430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	-1	5	-0.23	168062293	395569	78.59	422	429	420	553	299	426	424.86	1.81	27393	436	430	424	418	412	428	416	295	127	100	300	1	1	294769150	1253	-47.22	1.25	12	0.13	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.63	N	038880	100	294 억	5336875	N	N	5	N	N
70	20231120	120430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	427	1	2	0.23	124892109	294102	58.43	422	429	420	553	299	426	424.66	1.81	14594	436	430	424	418	412	428	416	295	127	100	300	1	1	294769150	1259	-47.44	1.26	12	0.10	-9.00	340.00	780	20221214	-45.26	370	20231024	15.41	754	-43.37	20230214	370	15.41	20231024	780	-45.26	20221214	370	15.41	20231024	1.63	N	038880	100	294 억	5336875	N	N	5	N	N
71	20231120	110429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	0	3	0.00	89901622	211809	42.08	422	429	420	553	299	426	424.45	1.81	-17272	436	430	424	418	412	428	416	295	127	100	300	1	1	294769150	1256	-47.33	1.25	12	0.07	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.63	N	038880	100	294 억	5336875	N	N	5	N	N
72	20231120	100428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	427	1	2	0.23	71016362	167348	33.25	422	429	420	553	299	426	424.36	1.81	-37723	436	430	424	418	412	428	416	295	127	100	300	1	1	294769150	1259	-47.44	1.26	12	0.06	-9.00	340.00	780	20221214	-45.26	370	20231024	15.41	754	-43.37	20230214	370	15.41	20231024	780	-45.26	20221214	370	15.41	20231024	1.63	N	038880	100	294 억	5336875	N	N	5	N	N
73	20231120	090431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	424	-2	5	-0.47	3302226	7832	1.56	422	424	420	553	299	426	421.63	1.81	-4297	436	430	424	418	412	428	416	295	127	100	300	1	1	294769150	1250	-47.11	1.25	12	0.00	-9.00	340.00	780	20221214	-45.64	370	20231024	14.59	754	-43.77	20230214	370	14.59	20231024	780	-45.64	20221214	370	14.59	20231024	1.63	N	038880	100	294 억	5336875	N	N	5	N	N
74	20231117	160440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	-2	5	-0.47	210432163	499707	71.39	428	430	418	556	300	428	421.10	1.85	-104665	437	432	424	419	411	435	422	295	128	100	300	1	1	294769150	1256	-47.33	1.25	12	0.17	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.62	N	038880	100	294 억	5441082	N	N	5	N	N
75	20231117	150442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	-5	5	-1.17	200505015	476286	68.04	428	430	418	556	300	428	420.98	1.85	-97077	437	432	424	419	411	435	422	295	128	100	300	1	1	294769150	1247	-47.00	1.24	12	0.16	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.62	N	038880	100	294 억	5441082	N	N	2	N	N
76	20231117	140441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	-7	5	-1.64	166628732	395570	56.51	428	430	418	556	300	428	421.24	1.85	-66373	437	432	424	419	411	435	422	295	128	100	300	1	1	294769150	1241	-46.78	1.24	12	0.13	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.62	N	038880	100	294 억	5441082	N	N	2	N	N
77	20231117	130439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	-8	5	-1.87	153185690	363512	51.93	428	430	418	556	300	428	421.40	1.85	-62745	437	432	424	419	411	435	422	295	128	100	300	1	1	294769150	1238	-46.67	1.24	12	0.12	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.62	N	038880	100	294 억	5441082	N	N	2	N	N
78	20231117	120440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	-8	5	-1.87	136689564	324227	46.32	428	430	418	556	300	428	421.59	1.85	-55297	437	432	424	419	411	435	422	295	128	100	300	1	1	294769150	1238	-46.67	1.24	12	0.11	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.62	N	038880	100	294 억	5441082	N	N	2	N	N
79	20231117	110442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	-8	5	-1.87	117837600	279328	39.91	428	430	420	556	300	428	421.86	1.85	-47832	437	432	424	419	411	435	422	295	128	100	300	1	1	294769150	1238	-46.67	1.24	12	0.09	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.62	N	038880	100	294 억	5441082	N	N	2	N	N
80	20231117	100440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	-6	5	-1.40	51436534	121480	17.36	428	430	420	556	300	428	423.42	1.85	-32904	437	432	424	419	411	435	422	295	128	100	300	1	1	294769150	1244	-46.89	1.24	12	0.04	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.62	N	038880	100	294 억	5441082	N	N	2	N	N
81	20231117	090441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	424	-4	5	-0.93	14283482	33470	4.78	428	430	422	556	300	428	426.75	1.85	-3451	437	432	424	419	411	435	422	295	128	100	300	1	1	294769150	1250	-47.11	1.25	12	0.01	-9.00	340.00	780	20221214	-45.64	370	20231024	14.59	754	-43.77	20230214	370	14.59	20231024	780	-45.64	20221214	370	14.59	20231024	1.62	N	038880	100	294 억	5441082	N	N	2	N	N
82	20231116	160439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	429	11	2	2.63	286432903	680089	140.37	418	429	416	543	293	418	421.17	1.75	270961	430	424	419	413	408	427	416	295	125	100	300	1	1	294769150	1265	-47.67	1.26	12	0.23	-9.00	340.00	780	20221214	-45.00	370	20231024	15.95	754	-43.10	20230214	370	15.95	20231024	780	-45.00	20221214	370	15.95	20231024	1.63	N	038880	100	294 억	5149870	N	N	3	N	N
83	20231116	150438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	4	2	0.96	180757201	430673	88.89	418	423	416	543	293	418	419.71	1.75	167393	430	424	419	413	408	427	416	295	125	100	300	1	1	294769150	1244	-46.89	1.24	12	0.15	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.63	N	038880	100	294 억	5149870	N	N	3	N	N
84	20231116	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	419	1	2	0.24	132328334	315405	65.10	418	423	416	543	293	418	419.55	1.75	94641	430	424	419	413	408	427	416	295	125	100	300	1	1	294769150	1235	-46.56	1.23	12	0.11	-9.00	340.00	780	20221214	-46.28	370	20231024	13.24	754	-44.43	20230214	370	13.24	20231024	780	-46.28	20221214	370	13.24	20231024	1.63	N	038880	100	294 억	5149870	N	N	3	N	N
85	20231116	130438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	3	2	0.72	112791258	268879	55.50	418	423	416	543	293	418	419.49	1.75	67991	430	424	419	413	408	427	416	295	125	100	300	1	1	294769150	1241	-46.78	1.24	12	0.09	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.63	N	038880	100	294 억	5149870	N	N	3	N	N
86	20231116	120440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	2	2	0.48	73595247	175364	36.19	418	423	416	543	293	418	419.67	1.75	39461	430	424	419	413	408	427	416	295	125	100	300	1	1	294769150	1238	-46.67	1.24	12	0.06	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.63	N	038880	100	294 억	5149870	N	N	3	N	N
87	20231116	110437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	4	2	0.96	47658675	113357	23.40	418	423	417	543	293	418	420.43	1.75	18014	430	424	419	413	408	427	416	295	125	100	300	1	1	294769150	1244	-46.89	1.24	12	0.04	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.63	N	038880	100	294 억	5149870	N	N	3	N	N
88	20231116	100437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	419	1	2	0.24	2427478	5804	1.20	418	419	418	543	293	418	418.24	1.75	992	430	424	419	413	408	427	416	295	125	100	300	1	1	294769150	1235	-46.56	1.23	12	0.00	-9.00	340.00	780	20221214	-46.28	370	20231024	13.24	754	-44.43	20230214	370	13.24	20231024	780	-46.28	20221214	370	13.24	20231024	1.63	N	038880	100	294 억	5149870	N	N	3	N	N
89	20231116	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	0	3	0.00	0	0	0.00	0	0	0	543	293	418	0.00	1.75	0	430	424	419	413	408	427	416	295	125	100	300	1	1	294769150	1232	-46.44	1.23	12	0.00	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.63	N	038880	100	294 억	5149870	N	N	3	N	N
90	20231115	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	8	2	1.95	201289612	478633	141.17	415	425	414	533	287	410	420.55	1.72	79632	416	412	406	402	396	415	405	295	123	100	290	1	1	294769150	1232	-46.44	1.23	12	0.16	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.64	N	038880	100	294 억	5070233	N	N	3	N	N
91	20231115	150443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	10	2	2.44	189113177	449551	132.59	415	425	414	533	287	410	420.67	1.72	74940	416	412	406	402	396	415	405	295	123	100	290	1	1	294769150	1238	-46.67	1.24	12	0.15	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.64	N	038880	100	294 억	5070233	N	N	0	N	N
92	20231115	140445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	10	2	2.44	176626267	419903	123.85	415	425	414	533	287	410	420.64	1.72	72845	416	412	406	402	396	415	405	295	123	100	290	1	1	294769150	1238	-46.67	1.24	12	0.14	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.64	N	038880	100	294 억	5070233	N	N	0	N	N
93	20231115	130444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	12	2	2.93	155136929	368855	108.79	415	425	414	533	287	410	420.59	1.72	67919	416	412	406	402	396	415	405	295	123	100	290	1	1	294769150	1244	-46.89	1.24	12	0.13	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.64	N	038880	100	294 억	5070233	N	N	0	N	N
94	20231115	120445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	13	2	3.17	134629173	320313	94.47	415	425	414	533	287	410	420.31	1.72	55421	416	412	406	402	396	415	405	295	123	100	290	1	1	294769150	1247	-47.00	1.24	12	0.11	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.64	N	038880	100	294 억	5070233	N	N	0	N	N
95	20231115	110448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	10	2	2.44	119804622	285091	84.08	415	425	414	533	287	410	420.23	1.72	43850	416	412	406	402	396	415	405	295	123	100	290	1	1	294769150	1238	-46.67	1.24	12	0.10	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.64	N	038880	100	294 억	5070233	N	N	0	N	N
96	20231115	100445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	10	2	2.44	90298127	214943	63.39	415	425	414	533	287	410	420.10	1.72	29880	416	412	406	402	396	415	405	295	123	100	290	1	1	294769150	1238	-46.67	1.24	12	0.07	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.64	N	038880	100	294 억	5070233	N	N	0	N	N
97	20231115	090440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	419	9	2	2.20	19051373	45600	13.45	415	419	414	533	287	410	417.79	1.72	18342	416	412	406	402	396	415	405	295	123	100	290	1	1	294769150	1235	-46.56	1.23	12	0.02	-9.00	340.00	780	20221214	-46.28	370	20231024	13.24	754	-44.43	20230214	370	13.24	20231024	780	-46.28	20221214	370	13.24	20231024	1.64	N	038880	100	294 억	5070233	N	N	0	N	N
98	20231114	160436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	410	7	2	1.74	137003532	336852	67.68	400	410	400	523	283	403	406.72	1.66	174417	415	408	404	397	393	408	397	295	120	100	290	1	1	294769150	1209	-45.56	1.21	12	0.11	-9.00	340.00	780	20221214	-47.44	370	20231024	10.81	754	-45.62	20230214	370	10.81	20231024	780	-47.44	20221214	370	10.81	20231024	1.64	N	038880	100	294 억	4895816	N	N	0	N	N
99	20231114	150437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	410	7	2	1.74	133879290	329223	66.15	400	410	400	523	283	403	406.65	1.66	170072	415	408	404	397	393	408	397	295	120	100	290	1	1	294769150	1209	-45.56	1.21	12	0.11	-9.00	340.00	780	20221214	-47.44	370	20231024	10.81	754	-45.62	20230214	370	10.81	20231024	780	-47.44	20221214	370	10.81	20231024	1.64	N	038880	100	294 억	4895816	N	N	0	N	N
100	20231114	140437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	409	6	2	1.49	123347661	303410	60.96	400	410	400	523	283	403	406.54	1.66	157525	415	408	404	397	393	408	397	295	120	100	290	1	1	294769150	1206	-45.44	1.20	12	0.10	-9.00	340.00	780	20221214	-47.56	370	20231024	10.54	754	-45.76	20230214	370	10.54	20231024	780	-47.56	20221214	370	10.54	20231024	1.64	N	038880	100	294 억	4895816	N	N	0	N	N
101	20231114	130439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	407	4	2	0.99	99597476	245240	49.27	400	410	400	523	283	403	406.12	1.66	131014	415	408	404	397	393	408	397	295	120	100	290	1	1	294769150	1200	-45.22	1.20	12	0.08	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.64	N	038880	100	294 억	4895816	N	N	0	N	N
102	20231114	120438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	406	3	2	0.74	81833079	201515	40.49	400	410	400	523	283	403	406.09	1.66	96822	415	408	404	397	393	408	397	295	120	100	290	1	1	294769150	1197	-45.11	1.19	12	0.07	-9.00	340.00	780	20221214	-47.95	370	20231024	9.73	754	-46.15	20230214	370	9.73	20231024	780	-47.95	20221214	370	9.73	20231024	1.64	N	038880	100	294 억	4895816	N	N	0	N	N
103	20231114	110443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	406	3	2	0.74	74385994	183187	36.81	400	410	400	523	283	403	406.07	1.66	87809	415	408	404	397	393	408	397	295	120	100	290	1	1	294769150	1197	-45.11	1.19	12	0.06	-9.00	340.00	780	20221214	-47.95	370	20231024	9.73	754	-46.15	20230214	370	9.73	20231024	780	-47.95	20221214	370	9.73	20231024	1.64	N	038880	100	294 억	4895816	N	N	0	N	N
104	20231114	100438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	405	2	2	0.50	57290621	141068	28.34	400	410	400	523	283	403	406.12	1.66	64709	415	408	404	397	393	408	397	295	120	100	290	1	1	294769150	1194	-45.00	1.19	12	0.05	-9.00	340.00	780	20221214	-48.08	370	20231024	9.46	754	-46.29	20230214	370	9.46	20231024	780	-48.08	20221214	370	9.46	20231024	1.64	N	038880	100	294 억	4895816	N	N	0	N	N
105	20231114	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	407	4	2	0.99	8390658	20839	4.19	400	407	400	523	283	403	402.64	1.66	11182	415	408	404	397	393	408	397	295	120	100	290	1	1	294769150	1200	-45.22	1.20	12	0.01	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.64	N	038880	100	294 억	4895816	N	N	0	N	N
106	20231113	160432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	403	1	2	0.25	200295454	495456	93.27	403	411	400	522	282	402	404.27	1.70	-121962	416	408	404	396	392	407	395	295	120	100	280	1	1	294769150	1188	-44.78	1.19	12	0.17	-9.00	340.00	780	20221214	-48.33	370	20231024	8.92	754	-46.55	20230214	370	8.92	20231024	780	-48.33	20221214	370	8.92	20231024	1.64	N	038880	100	294 억	5017779	N	N	1	N	N
107	20231113	150431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	403	1	2	0.25	193221761	477898	89.96	403	411	400	522	282	402	404.32	1.70	-118331	416	408	404	396	392	407	395	295	120	100	280	1	1	294769150	1188	-44.78	1.19	12	0.16	-9.00	340.00	780	20221214	-48.33	370	20231024	8.92	754	-46.55	20230214	370	8.92	20231024	780	-48.33	20221214	370	8.92	20231024	1.64	N	038880	100	294 억	5017779	N	N	1	N	N
108	20231113	140429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	402	0	3	0.00	165096432	407919	76.79	403	411	400	522	282	402	404.73	1.70	-117230	416	408	404	396	392	407	395	295	120	100	280	1	1	294769150	1185	-44.67	1.18	12	0.14	-9.00	340.00	780	20221214	-48.46	370	20231024	8.65	754	-46.68	20230214	370	8.65	20231024	780	-48.46	20221214	370	8.65	20231024	1.64	N	038880	100	294 억	5017779	N	N	1	N	N
109	20231113	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	401	-1	5	-0.25	145267439	358506	67.49	403	411	400	522	282	402	405.20	1.70	-124226	416	408	404	396	392	407	395	295	120	100	280	1	1	294769150	1182	-44.56	1.18	12	0.12	-9.00	340.00	780	20221214	-48.59	370	20231024	8.38	754	-46.82	20230214	370	8.38	20231024	780	-48.59	20221214	370	8.38	20231024	1.64	N	038880	100	294 억	5017779	N	N	1	N	N
110	20231113	120429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	404	2	2	0.50	106622238	262424	49.40	403	411	403	522	282	402	406.30	1.70	-81552	416	408	404	396	392	407	395	295	120	100	280	1	1	294769150	1191	-44.89	1.19	12	0.09	-9.00	340.00	780	20221214	-48.21	370	20231024	9.19	754	-46.42	20230214	370	9.19	20231024	780	-48.21	20221214	370	9.19	20231024	1.64	N	038880	100	294 억	5017779	N	N	1	N	N
111	20231113	110428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	407	5	2	1.24	59328404	145689	27.43	403	411	403	522	282	402	407.23	1.70	-28493	416	408	404	396	392	407	395	295	120	100	280	1	1	294769150	1200	-45.22	1.20	12	0.05	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.64	N	038880	100	294 억	5017779	N	N	1	N	N
112	20231113	100427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	407	5	2	1.24	35860227	88079	16.58	403	411	403	522	282	402	407.14	1.70	6455	416	408	404	396	392	407	395	295	120	100	280	1	1	294769150	1200	-45.22	1.20	12	0.03	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.64	N	038880	100	294 억	5017779	N	N	1	N	N
113	20231113	090430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	407	5	2	1.24	6170473	15255	2.87	403	410	403	522	282	402	404.49	1.70	9596	416	408	404	396	392	407	395	295	120	100	280	1	1	294769150	1200	-45.22	1.20	12	0.01	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.64	N	038880	100	294 억	5017779	N	N	1	N	N
114	20231110	160447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	402	-11	5	-2.66	211889693	522629	204.20	411	412	400	536	290	413	405.43	1.68	51872	426	419	416	409	406	418	408	295	123	100	290	1	1	294769150	1185	-44.67	1.18	12	0.18	-9.00	340.00	780	20221214	-48.46	370	20231024	8.65	754	-46.68	20230214	370	8.65	20231024	780	-48.46	20221214	370	8.65	20231024	1.65	N	038880	100	294 억	4965907	N	N	1	N	N
115	20231110	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	405	-8	5	-1.94	176843687	435684	170.23	411	412	400	536	290	413	405.90	1.68	42011	426	419	416	409	406	418	408	295	123	100	290	1	1	294769150	1194	-45.00	1.19	12	0.15	-9.00	340.00	780	20221214	-48.08	370	20231024	9.46	754	-46.29	20230214	370	9.46	20231024	780	-48.08	20221214	370	9.46	20231024	1.65	N	038880	100	294 억	4965907	N	N	2	N	N
116	20231110	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	407	-6	5	-1.45	155541657	383269	149.75	411	412	400	536	290	413	405.83	1.68	23420	426	419	416	409	406	418	408	295	123	100	290	1	1	294769150	1200	-45.22	1.20	12	0.13	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.65	N	038880	100	294 억	4965907	N	N	2	N	N
117	20231110	130434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	407	-6	5	-1.45	138671342	341757	133.53	411	412	400	536	290	413	405.76	1.68	5224	426	419	416	409	406	418	408	295	123	100	290	1	1	294769150	1200	-45.22	1.20	12	0.12	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.65	N	038880	100	294 억	4965907	N	N	2	N	N
118	20231110	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	407	-6	5	-1.45	130766456	322324	125.93	411	412	400	536	290	413	405.70	1.68	10940	426	419	416	409	406	418	408	295	123	100	290	1	1	294769150	1200	-45.22	1.20	12	0.11	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.65	N	038880	100	294 억	4965907	N	N	2	N	N
119	20231110	110431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	409	-4	5	-0.97	112941195	278459	108.80	411	412	400	536	290	413	405.59	1.68	-6465	426	419	416	409	406	418	408	295	123	100	290	1	1	294769150	1206	-45.44	1.20	12	0.09	-9.00	340.00	780	20221214	-47.56	370	20231024	10.54	754	-45.76	20230214	370	10.54	20231024	780	-47.56	20221214	370	10.54	20231024	1.65	N	038880	100	294 억	4965907	N	N	2	N	N
120	20231110	100433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	407	-6	5	-1.45	88332334	218311	85.30	411	412	400	536	290	413	404.62	1.68	-6772	426	419	416	409	406	418	408	295	123	100	290	1	1	294769150	1200	-45.22	1.20	12	0.07	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.65	N	038880	100	294 억	4965907	N	N	2	N	N
121	20231110	090426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	412	-1	5	-0.24	7126893	17426	6.81	411	412	407	536	290	413	408.98	1.68	-6118	426	419	416	409	406	418	408	295	123	100	290	1	1	294769150	1214	-45.78	1.21	12	0.01	-9.00	340.00	780	20221214	-47.18	370	20231024	11.35	754	-45.36	20230214	370	11.35	20231024	780	-47.18	20221214	370	11.35	20231024	1.65	N	038880	100	294 억	4965907	N	N	2	N	N
122	20231109	160422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	413	-5	5	-1.20	104349645	250905	89.01	423	423	413	543	293	418	415.91	1.68	2523	430	424	420	414	410	422	412	295	125	100	300	1	1	294769150	1217	-45.89	1.21	12	0.09	-9.00	340.00	780	20221214	-47.05	370	20231024	11.62	754	-45.23	20230214	370	11.62	20231024	780	-47.05	20221214	370	11.62	20231024	1.65	N	038880	100	294 억	4963384	N	N	2	N	N
123	20231109	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	415	-3	5	-0.72	85611355	205697	72.98	423	423	413	543	293	418	416.20	1.68	-164	430	424	420	414	410	422	412	295	125	100	300	1	1	294769150	1223	-46.11	1.22	12	0.07	-9.00	340.00	780	20221214	-46.79	370	20231024	12.16	754	-44.96	20230214	370	12.16	20231024	780	-46.79	20221214	370	12.16	20231024	1.65	N	038880	100	294 억	4963384	N	N	3	N	N
124	20231109	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	-1	5	-0.24	72436572	174038	61.74	423	423	413	543	293	418	416.21	1.68	-8931	430	424	420	414	410	422	412	295	125	100	300	1	1	294769150	1229	-46.33	1.23	12	0.06	-9.00	340.00	780	20221214	-46.54	370	20231024	12.70	754	-44.69	20230214	370	12.70	20231024	780	-46.54	20221214	370	12.70	20231024	1.65	N	038880	100	294 억	4963384	N	N	3	N	N
125	20231109	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	0	3	0.00	68405418	164366	58.31	423	423	413	543	293	418	416.18	1.68	-8533	430	424	420	414	410	422	412	295	125	100	300	1	1	294769150	1232	-46.44	1.23	12	0.06	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.65	N	038880	100	294 억	4963384	N	N	3	N	N
126	20231109	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	0	3	0.00	56682707	136184	48.31	423	423	413	543	293	418	416.22	1.68	1871	430	424	420	414	410	422	412	295	125	100	300	1	1	294769150	1232	-46.44	1.23	12	0.05	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.65	N	038880	100	294 억	4963384	N	N	3	N	N
127	20231109	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	0	3	0.00	49306148	118433	42.02	423	423	413	543	293	418	416.32	1.68	-127	430	424	420	414	410	422	412	295	125	100	300	1	1	294769150	1232	-46.44	1.23	12	0.04	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.65	N	038880	100	294 억	4963384	N	N	3	N	N
128	20231109	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	413	-5	5	-1.20	37203460	89209	31.65	423	423	413	543	293	418	417.04	1.68	-13193	430	424	420	414	410	422	412	295	125	100	300	1	1	294769150	1217	-45.89	1.21	12	0.03	-9.00	340.00	780	20221214	-47.05	370	20231024	11.62	754	-45.23	20230214	370	11.62	20231024	780	-47.05	20221214	370	11.62	20231024	1.65	N	038880	100	294 억	4963384	N	N	3	N	N
129	20231109	090421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	0	3	0.00	7797268	18575	6.59	423	423	418	543	293	418	419.77	1.68	-18365	430	424	420	414	410	422	412	295	125	100	300	1	1	294769150	1232	-46.44	1.23	12	0.01	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.65	N	038880	100	294 억	4963384	N	N	3	N	N
130	20231108	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	-3	5	-0.71	118534798	281682	39.03	421	426	416	547	295	421	420.81	1.69	-17612	437	429	421	413	405	425	409	295	126	100	300	1	1	294769150	1232	-46.44	1.23	12	0.10	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.64	N	038880	100	294 억	4980966	N	N	3	N	N
131	20231108	150421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	418	-3	5	-0.71	98929352	234643	32.51	421	426	417	547	295	421	421.62	1.69	-33323	437	429	421	413	405	425	409	295	126	100	300	1	1	294769150	1232	-46.44	1.23	12	0.08	-9.00	340.00	780	20221214	-46.41	370	20231024	12.97	754	-44.56	20230214	370	12.97	20231024	780	-46.41	20221214	370	12.97	20231024	1.64	N	038880	100	294 억	4980966	N	N	0	N	N
132	20231108	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	0	3	0.00	82126831	194540	26.95	421	426	419	547	295	421	422.16	1.69	-12101	437	429	421	413	405	425	409	295	126	100	300	1	1	294769150	1241	-46.78	1.24	12	0.07	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.64	N	038880	100	294 억	4980966	N	N	0	N	N
133	20231108	130421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	0	3	0.00	74295717	175895	24.37	421	426	420	547	295	421	422.39	1.69	-10618	437	429	421	413	405	425	409	295	126	100	300	1	1	294769150	1241	-46.78	1.24	12	0.06	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.64	N	038880	100	294 억	4980966	N	N	0	N	N
134	20231108	120422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	2	2	0.48	64826780	153432	21.26	421	426	420	547	295	421	422.51	1.69	-11322	437	429	421	413	405	425	409	295	126	100	300	1	1	294769150	1247	-47.00	1.24	12	0.05	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.64	N	038880	100	294 억	4980966	N	N	0	N	N
135	20231108	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	0	3	0.00	57434659	135954	18.84	421	426	420	547	295	421	422.46	1.69	-7423	437	429	421	413	405	425	409	295	126	100	300	1	1	294769150	1241	-46.78	1.24	12	0.05	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.64	N	038880	100	294 억	4980966	N	N	0	N	N
136	20231108	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	1	2	0.24	44670069	105722	14.65	421	426	420	547	295	421	422.52	1.69	-1403	437	429	421	413	405	425	409	295	126	100	300	1	1	294769150	1244	-46.89	1.24	12	0.04	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.64	N	038880	100	294 억	4980966	N	N	0	N	N
137	20231108	090419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	425	4	2	0.95	1274126	3013	0.42	421	425	421	547	295	421	422.88	1.69	624	437	429	421	413	405	425	409	295	126	100	300	1	1	294769150	1253	-47.22	1.25	12	0.00	-9.00	340.00	780	20221214	-45.51	370	20231024	14.86	754	-43.63	20230214	370	14.86	20231024	780	-45.51	20221214	370	14.86	20231024	1.64	N	038880	100	294 억	4980966	N	N	0	N	N
138	20231107	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	421	-6	5	-1.41	303184289	721671	75.93	427	429	413	555	299	427	420.11	1.69	-2874	438	432	423	417	408	435	420	295	128	100	300	1	1	294769150	1241	-46.78	1.24	12	0.24	-9.00	340.00	780	20221214	-46.03	370	20231024	13.78	754	-44.16	20230214	370	13.78	20231024	780	-46.03	20221214	370	13.78	20231024	1.65	N	038880	100	294 억	4983381	N	N	0	N	N
139	20231107	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	-5	5	-1.17	297732108	708745	74.57	427	429	413	555	299	427	420.08	1.69	-3056	438	432	423	417	408	435	420	295	128	100	300	1	1	294769150	1244	-46.89	1.24	12	0.24	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.65	N	038880	100	294 억	4983381	N	N	0	N	N
140	20231107	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	419	-8	5	-1.87	286014947	680874	71.64	427	429	413	555	299	427	420.07	1.69	-3117	438	432	423	417	408	435	420	295	128	100	300	1	1	294769150	1235	-46.56	1.23	12	0.23	-9.00	340.00	780	20221214	-46.28	370	20231024	13.24	754	-44.43	20230214	370	13.24	20231024	780	-46.28	20221214	370	13.24	20231024	1.65	N	038880	100	294 억	4983381	N	N	0	N	N
141	20231107	130421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	417	-10	5	-2.34	278204945	662169	69.67	427	429	413	555	299	427	420.14	1.69	-4382	438	432	423	417	408	435	420	295	128	100	300	1	1	294769150	1229	-46.33	1.23	12	0.22	-9.00	340.00	780	20221214	-46.54	370	20231024	12.70	754	-44.69	20230214	370	12.70	20231024	780	-46.54	20221214	370	12.70	20231024	1.65	N	038880	100	294 억	4983381	N	N	0	N	N
142	20231107	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	416	-11	5	-2.58	207878519	492728	51.84	427	429	416	555	299	427	421.89	1.69	14325	438	432	423	417	408	435	420	295	128	100	300	1	1	294769150	1226	-46.22	1.22	12	0.17	-9.00	340.00	780	20221214	-46.67	370	20231024	12.43	754	-44.83	20230214	370	12.43	20231024	780	-46.67	20221214	370	12.43	20231024	1.65	N	038880	100	294 억	4983381	N	N	0	N	N
143	20231107	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	-4	5	-0.94	152728109	361249	38.01	427	429	416	555	299	427	422.78	1.69	84449	438	432	423	417	408	435	420	295	128	100	300	1	1	294769150	1247	-47.00	1.24	12	0.12	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.65	N	038880	100	294 억	4983381	N	N	0	N	N
144	20231107	100423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	428	1	2	0.23	82014892	193648	20.37	427	429	416	555	299	427	423.53	1.69	23620	438	432	423	417	408	435	420	295	128	100	300	1	1	294769150	1262	-47.56	1.26	12	0.07	-9.00	340.00	780	20221214	-45.13	370	20231024	15.68	754	-43.24	20230214	370	15.68	20231024	780	-45.13	20221214	370	15.68	20231024	1.65	N	038880	100	294 억	4983381	N	N	0	N	N
145	20231107	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	416	-11	5	-2.58	26693133	63307	6.66	427	427	416	555	299	427	421.65	1.69	290	438	432	423	417	408	435	420	295	128	100	300	1	1	294769150	1226	-46.22	1.22	12	0.02	-9.00	340.00	780	20221214	-46.67	370	20231024	12.43	754	-44.83	20230214	370	12.43	20231024	780	-46.67	20221214	370	12.43	20231024	1.65	N	038880	100	294 억	4983381	N	N	0	N	N
146	20231106	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	427	15	2	3.64	402152946	950017	231.76	417	429	414	535	289	412	423.31	1.68	23085	416	414	410	408	404	415	409	295	123	100	290	1	1	294769150	1259	-47.44	1.26	12	0.32	-9.00	340.00	780	20221214	-45.26	370	20231024	15.41	754	-43.37	20230214	370	15.41	20231024	780	-45.26	20221214	370	15.41	20231024	1.64	N	038880	100	294 억	4957513	N	N	0	N	N
147	20231106	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	427	15	2	3.64	383567339	906357	221.11	417	429	414	535	289	412	423.20	1.68	23961	416	414	410	408	404	415	409	295	123	100	290	1	1	294769150	1259	-47.44	1.26	12	0.31	-9.00	340.00	780	20221214	-45.26	370	20231024	15.41	754	-43.37	20230214	370	15.41	20231024	780	-45.26	20221214	370	15.41	20231024	1.64	N	038880	100	294 억	4957513	N	N	0	N	N
148	20231106	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	423	11	2	2.67	353387008	835599	203.85	417	429	414	535	289	412	422.91	1.68	17212	416	414	410	408	404	415	409	295	123	100	290	1	1	294769150	1247	-47.00	1.24	12	0.28	-9.00	340.00	780	20221214	-45.77	370	20231024	14.32	754	-43.90	20230214	370	14.32	20231024	780	-45.77	20221214	370	14.32	20231024	1.64	N	038880	100	294 억	4957513	N	N	0	N	N
149	20231106	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	14	2	3.40	254333015	603431	147.21	417	427	414	535	289	412	421.48	1.68	3257	416	414	410	408	404	415	409	295	123	100	290	1	1	294769150	1256	-47.33	1.25	12	0.20	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.64	N	038880	100	294 억	4957513	N	N	0	N	N
150	20231106	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	426	14	2	3.40	223783170	531691	129.71	417	427	414	535	289	412	420.89	1.68	15962	416	414	410	408	404	415	409	295	123	100	290	1	1	294769150	1256	-47.33	1.25	12	0.18	-9.00	340.00	780	20221214	-45.38	370	20231024	15.14	754	-43.50	20230214	370	15.14	20231024	780	-45.38	20221214	370	15.14	20231024	1.64	N	038880	100	294 억	4957513	N	N	0	N	N
151	20231106	110413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	422	10	2	2.43	148646929	354304	86.43	417	425	414	535	289	412	419.55	1.68	20189	416	414	410	408	404	415	409	295	123	100	290	1	1	294769150	1244	-46.89	1.24	12	0.12	-9.00	340.00	780	20221214	-45.90	370	20231024	14.05	754	-44.03	20230214	370	14.05	20231024	780	-45.90	20221214	370	14.05	20231024	1.64	N	038880	100	294 억	4957513	N	N	0	N	N
152	20231106	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	420	8	2	1.94	69450674	166178	40.54	417	422	414	535	289	412	417.93	1.68	18778	416	414	410	408	404	415	409	295	123	100	290	1	1	294769150	1238	-46.67	1.24	12	0.06	-9.00	340.00	780	20221214	-46.15	370	20231024	13.51	754	-44.30	20230214	370	13.51	20231024	780	-46.15	20221214	370	13.51	20231024	1.64	N	038880	100	294 억	4957513	N	N	0	N	N
153	20231106	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	415	3	2	0.73	11257075	27042	6.60	417	417	414	535	289	412	416.28	1.68	-10532	416	414	410	408	404	415	409	295	123	100	290	1	1	294769150	1223	-46.11	1.22	12	0.01	-9.00	340.00	780	20221214	-46.79	370	20231024	12.16	754	-44.96	20230214	370	12.16	20231024	780	-46.79	20221214	370	12.16	20231024	1.64	N	038880	100	294 억	4957513	N	N	0	N	N
154	20231103	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	412	4	2	0.98	166720374	407174	38.49	409	412	406	530	286	408	409.46	1.68	12060	418	413	406	401	394	415	403	295	122	100	290	1	1	294769150	1214	-45.78	1.21	12	0.14	-9.00	340.00	780	20221214	-47.18	370	20231024	11.35	754	-45.36	20230214	370	11.35	20231024	780	-47.18	20221214	370	11.35	20231024	1.64	N	038880	100	294 억	4944973	N	N	0	N	N
155	20231103	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	412	4	2	0.98	144063536	352174	33.29	409	412	406	530	286	408	409.07	1.68	3910	418	413	406	401	394	415	403	295	122	100	290	1	1	294769150	1214	-45.78	1.21	12	0.12	-9.00	340.00	780	20221214	-47.18	370	20231024	11.35	754	-45.36	20230214	370	11.35	20231024	780	-47.18	20221214	370	11.35	20231024	1.64	N	038880	100	294 억	4944973	N	N	0	N	N
156	20231103	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	408	0	3	0.00	120613204	295016	27.89	409	412	406	530	286	408	408.84	1.68	-1904	418	413	406	401	394	415	403	295	122	100	290	1	1	294769150	1203	-45.33	1.20	12	0.10	-9.00	340.00	780	20221214	-47.69	370	20231024	10.27	754	-45.89	20230214	370	10.27	20231024	780	-47.69	20221214	370	10.27	20231024	1.64	N	038880	100	294 억	4944973	N	N	0	N	N
157	20231103	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	410	2	2	0.49	112902684	276147	26.11	409	412	406	530	286	408	408.85	1.68	-6777	418	413	406	401	394	415	403	295	122	100	290	1	1	294769150	1209	-45.56	1.21	12	0.09	-9.00	340.00	780	20221214	-47.44	370	20231024	10.81	754	-45.62	20230214	370	10.81	20231024	780	-47.44	20221214	370	10.81	20231024	1.64	N	038880	100	294 억	4944973	N	N	0	N	N
158	20231103	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	410	2	2	0.49	82279001	201384	19.04	409	412	406	530	286	408	408.57	1.68	-18689	418	413	406	401	394	415	403	295	122	100	290	1	1	294769150	1209	-45.56	1.21	12	0.07	-9.00	340.00	780	20221214	-47.44	370	20231024	10.81	754	-45.62	20230214	370	10.81	20231024	780	-47.44	20221214	370	10.81	20231024	1.64	N	038880	100	294 억	4944973	N	N	0	N	N
159	20231103	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	410	2	2	0.49	60563277	148459	14.04	409	412	406	530	286	408	407.95	1.68	-18931	418	413	406	401	394	415	403	295	122	100	290	1	1	294769150	1209	-45.56	1.21	12	0.05	-9.00	340.00	780	20221214	-47.44	370	20231024	10.81	754	-45.62	20230214	370	10.81	20231024	780	-47.44	20221214	370	10.81	20231024	1.64	N	038880	100	294 억	4944973	N	N	0	N	N
160	20231103	100404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	407	-1	5	-0.25	37007069	90645	8.57	409	412	406	530	286	408	408.27	1.68	-28673	418	413	406	401	394	415	403	295	122	100	290	1	1	294769150	1200	-45.22	1.20	12	0.03	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.64	N	038880	100	294 억	4944973	N	N	0	N	N
161	20231103	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	409	1	2	0.25	4633514	11332	1.07	409	409	409	530	286	408	409.00	1.68	4749	418	413	406	401	394	415	403	295	122	100	290	1	1	294769150	1206	-45.44	1.20	12	0.00	-9.00	340.00	780	20221214	-47.56	370	20231024	10.54	754	-45.76	20230214	370	10.54	20231024	780	-47.56	20221214	370	10.54	20231024	1.64	N	038880	100	294 억	4944973	N	N	0	N	N
162	20231102	160404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	408	11	2	2.77	430600732	1056911	321.16	399	411	399	516	278	397	407.41	1.51	477372	403	399	395	391	387	402	394	295	119	100	280	1	1	294769150	1203	-45.33	1.20	12	0.36	-9.00	340.00	780	20221214	-47.69	370	20231024	10.27	754	-45.89	20230214	370	10.27	20231024	780	-47.69	20221214	370	10.27	20231024	1.66	N	038880	100	294 억	4461635	N	N	0	N	N
163	20231102	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	408	11	2	2.77	411134342	1009148	306.65	399	411	399	516	278	397	407.41	1.51	459689	403	399	395	391	387	402	394	295	119	100	280	1	1	294769150	1203	-45.33	1.20	12	0.34	-9.00	340.00	780	20221214	-47.69	370	20231024	10.27	754	-45.89	20230214	370	10.27	20231024	780	-47.69	20221214	370	10.27	20231024	1.66	N	038880	100	294 억	4461635	N	N	0	N	N
164	20231102	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	408	11	2	2.77	313879755	770530	234.14	399	410	399	516	278	397	407.36	1.51	409975	403	399	395	391	387	402	394	295	119	100	280	1	1	294769150	1203	-45.33	1.20	12	0.26	-9.00	340.00	780	20221214	-47.69	370	20231024	10.27	754	-45.89	20230214	370	10.27	20231024	780	-47.69	20221214	370	10.27	20231024	1.66	N	038880	100	294 억	4461635	N	N	0	N	N
165	20231102	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	408	11	2	2.77	282814647	694417	211.01	399	410	399	516	278	397	407.27	1.51	385961	403	399	395	391	387	402	394	295	119	100	280	1	1	294769150	1203	-45.33	1.20	12	0.24	-9.00	340.00	780	20221214	-47.69	370	20231024	10.27	754	-45.89	20230214	370	10.27	20231024	780	-47.69	20221214	370	10.27	20231024	1.66	N	038880	100	294 억	4461635	N	N	0	N	N
166	20231102	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	409	12	2	3.02	241337041	592939	180.18	399	409	399	516	278	397	407.02	1.51	357934	403	399	395	391	387	402	394	295	119	100	280	1	1	294769150	1206	-45.44	1.20	12	0.20	-9.00	340.00	780	20221214	-47.56	370	20231024	10.54	754	-45.76	20230214	370	10.54	20231024	780	-47.56	20221214	370	10.54	20231024	1.66	N	038880	100	294 억	4461635	N	N	0	N	N
167	20231102	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	407	10	2	2.52	193516515	475505	144.49	399	409	399	516	278	397	406.97	1.51	294792	403	399	395	391	387	402	394	295	119	100	280	1	1	294769150	1200	-45.22	1.20	12	0.16	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.66	N	038880	100	294 억	4461635	N	N	0	N	N
168	20231102	100403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	406	9	2	2.27	134333155	330346	100.38	399	409	399	516	278	397	406.64	1.51	190783	403	399	395	391	387	402	394	295	119	100	280	1	1	294769150	1197	-45.11	1.19	12	0.11	-9.00	340.00	780	20221214	-47.95	370	20231024	9.73	754	-46.15	20230214	370	9.73	20231024	780	-47.95	20221214	370	9.73	20231024	1.66	N	038880	100	294 억	4461635	N	N	0	N	N
169	20231102	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	402	5	2	1.26	4645735	11591	3.52	399	404	399	516	278	397	400.81	1.51	7040	403	399	395	391	387	402	394	295	119	100	280	1	1	294769150	1185	-44.67	1.18	12	0.00	-9.00	340.00	780	20221214	-48.46	370	20231024	8.65	754	-46.68	20230214	370	8.65	20231024	780	-48.46	20221214	370	8.65	20231024	1.66	N	038880	100	294 억	4461635	N	N	0	N	N
170	20231101	160403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	397	7	2	1.79	130171842	328951	47.80	391	399	391	507	273	390	395.72	1.48	111847	412	401	394	383	376	397	379	295	117	100	280	1	1	294769150	1170	-44.11	1.17	12	0.11	-9.00	340.00	780	20221214	-49.10	370	20231024	7.30	754	-47.35	20230214	370	7.30	20231024	780	-49.10	20221214	370	7.30	20231024	1.67	N	038880	100	294 억	4349788	N	N	0	N	N
171	20231101	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	396	6	2	1.54	126836560	320545	46.57	391	399	391	507	273	390	395.69	1.48	111741	412	401	394	383	376	397	379	295	117	100	280	1	1	294769150	1167	-44.00	1.16	12	0.11	-9.00	340.00	780	20221214	-49.23	370	20231024	7.03	754	-47.48	20230214	370	7.03	20231024	780	-49.23	20221214	370	7.03	20231024	1.67	N	038880	100	294 억	4349788	N	N	0	N	N
172	20231101	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	397	7	2	1.79	106817615	269958	39.22	391	399	391	507	273	390	395.68	1.48	86701	412	401	394	383	376	397	379	295	117	100	280	1	1	294769150	1170	-44.11	1.17	12	0.09	-9.00	340.00	780	20221214	-49.10	370	20231024	7.30	754	-47.35	20230214	370	7.30	20231024	780	-49.10	20221214	370	7.30	20231024	1.67	N	038880	100	294 억	4349788	N	N	0	N	N
173	20231101	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	396	6	2	1.54	100736579	254583	36.99	391	399	391	507	273	390	395.69	1.48	82723	412	401	394	383	376	397	379	295	117	100	280	1	1	294769150	1167	-44.00	1.16	12	0.09	-9.00	340.00	780	20221214	-49.23	370	20231024	7.03	754	-47.48	20230214	370	7.03	20231024	780	-49.23	20221214	370	7.03	20231024	1.67	N	038880	100	294 억	4349788	N	N	0	N	N
174	20231101	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	396	6	2	1.54	85236116	215422	31.30	391	399	391	507	273	390	395.67	1.48	63961	412	401	394	383	376	397	379	295	117	100	280	1	1	294769150	1167	-44.00	1.16	12	0.07	-9.00	340.00	780	20221214	-49.23	370	20231024	7.03	754	-47.48	20230214	370	7.03	20231024	780	-49.23	20221214	370	7.03	20231024	1.67	N	038880	100	294 억	4349788	N	N	0	N	N
175	20231101	110412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	395	5	2	1.28	77681101	196273	28.52	391	399	391	507	273	390	395.78	1.48	61393	412	401	394	383	376	397	379	295	117	100	280	1	1	294769150	1164	-43.89	1.16	12	0.07	-9.00	340.00	780	20221214	-49.36	370	20231024	6.76	754	-47.61	20230214	370	6.76	20231024	780	-49.36	20221214	370	6.76	20231024	1.67	N	038880	100	294 억	4349788	N	N	0	N	N
176	20231101	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	397	7	2	1.79	69872913	176569	25.66	391	399	391	507	273	390	395.73	1.48	62083	412	401	394	383	376	397	379	295	117	100	280	1	1	294769150	1170	-44.11	1.17	12	0.06	-9.00	340.00	780	20221214	-49.10	370	20231024	7.30	754	-47.35	20230214	370	7.30	20231024	780	-49.10	20221214	370	7.30	20231024	1.67	N	038880	100	294 억	4349788	N	N	0	N	N
177	20231101	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	396	6	2	1.54	6941448	17572	2.55	391	397	391	507	273	390	395.03	1.48	-77	412	401	394	383	376	397	379	295	117	100	280	1	1	294769150	1167	-44.00	1.16	12	0.01	-9.00	340.00	780	20221214	-49.23	370	20231024	7.03	754	-47.48	20230214	370	7.03	20231024	780	-49.23	20221214	370	7.03	20231024	1.67	N	038880	100	294 억	4349788	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History