KissMeData/059090/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	420	2	4.82	3944461320	429778	439.10	8710	9450	8710	11320	6100	8710	9178.04	6.59	1609	8963	8836	8753	8626	8543	8795	8585	167	2610	500	5400	10	1	33416778	3051	-5.52	1.91	12	1.29	-1653.00	4784.00	14770	20230307	-38.19	7150	20230103	27.69	14770	-38.19	20230307	7150	27.69	20230103	14770	-38.19	20230307	7150	27.69	20230103	0.59	N	059090	500	167 억	2200771	N	N	0	N	N
3	20231130	150612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	440	2	5.05	3833640970	417645	426.70	8710	9450	8710	11320	6100	8710	9179.19	6.59	2722	8963	8836	8753	8626	8543	8795	8585	167	2610	500	5400	10	1	33416778	3058	-5.54	1.91	12	1.25	-1653.00	4784.00	14770	20230307	-38.05	7150	20230103	27.97	14770	-38.05	20230307	7150	27.97	20230103	14770	-38.05	20230307	7150	27.97	20230103	0.59	N	059090	500	167 억	2200771	N	N	0	N	N
4	20231130	140608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	470	2	5.40	3685086650	401423	410.13	8710	9450	8710	11320	6100	8710	9180.06	6.59	6412	8963	8836	8753	8626	8543	8795	8585	167	2610	500	5400	10	1	33416778	3068	-5.55	1.92	12	1.20	-1653.00	4784.00	14770	20230307	-37.85	7150	20230103	28.39	14770	-37.85	20230307	7150	28.39	20230103	14770	-37.85	20230307	7150	28.39	20230103	0.59	N	059090	500	167 억	2200771	N	N	0	N	N
5	20231130	130607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	430	2	4.94	3388781290	369168	377.18	8710	9450	8710	11320	6100	8710	9179.51	6.59	343	8963	8836	8753	8626	8543	8795	8585	167	2610	500	5400	10	1	33416778	3054	-5.53	1.91	12	1.10	-1653.00	4784.00	14770	20230307	-38.12	7150	20230103	27.83	14770	-38.12	20230307	7150	27.83	20230103	14770	-38.12	20230307	7150	27.83	20230103	0.59	N	059090	500	167 억	2200771	N	N	0	N	N
6	20231130	120617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	440	2	5.05	3250023780	353984	361.66	8710	9450	8710	11320	6100	8710	9181.27	6.59	-4116	8963	8836	8753	8626	8543	8795	8585	167	2610	500	5400	10	1	33416778	3058	-5.54	1.91	12	1.06	-1653.00	4784.00	14770	20230307	-38.05	7150	20230103	27.97	14770	-38.05	20230307	7150	27.97	20230103	14770	-38.05	20230307	7150	27.97	20230103	0.59	N	059090	500	167 억	2200771	N	N	0	N	N
7	20231130	110612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	440	2	5.05	3065760170	333812	341.05	8710	9450	8710	11320	6100	8710	9184.09	6.59	-4803	8963	8836	8753	8626	8543	8795	8585	167	2610	500	5400	10	1	33416778	3058	-5.54	1.91	12	1.00	-1653.00	4784.00	14770	20230307	-38.05	7150	20230103	27.97	14770	-38.05	20230307	7150	27.97	20230103	14770	-38.05	20230307	7150	27.97	20230103	0.59	N	059090	500	167 억	2200771	N	N	0	N	N
8	20231130	100607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	420	2	4.82	2611824540	284035	290.20	8710	9450	8710	11320	6100	8710	9195.43	6.59	-6619	8963	8836	8753	8626	8543	8795	8585	167	2610	500	5400	10	1	33416778	3051	-5.52	1.91	12	0.85	-1653.00	4784.00	14770	20230307	-38.19	7150	20230103	27.69	14770	-38.19	20230307	7150	27.69	20230103	14770	-38.19	20230307	7150	27.69	20230103	0.59	N	059090	500	167 억	2200771	N	N	0	N	N
9	20231130	090608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	140	2	1.61	64533680	7314	7.47	8710	8880	8710	11320	6100	8710	8823.31	6.59	0	8963	8836	8753	8626	8543	8795	8585	167	2610	500	5400	10	1	33416778	2957	-5.35	1.85	12	0.02	-1653.00	4784.00	14770	20230307	-40.08	7150	20230103	23.78	14770	-40.08	20230307	7150	23.78	20230103	14770	-40.08	20230307	7150	23.78	20230103	0.59	N	059090	500	167 억	2200771	N	N	0	N	N
10	20231129	160606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	-110	5	-1.25	846840430	96958	103.62	8790	8880	8670	11460	6180	8820	8734.09	6.60	-4369	9146	8982	8836	8672	8526	8910	8600	167	2640	500	5460	10	1	33416778	2911	-5.27	1.82	12	0.29	-1653.00	4784.00	14770	20230307	-41.03	7150	20230103	21.82	14770	-41.03	20230307	7150	21.82	20230103	14770	-41.03	20230307	7150	21.82	20230103	0.60	N	059090	500	167 억	2205155	N	N	0	N	N
11	20231129	150609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	-110	5	-1.25	789543480	90370	96.58	8790	8880	8670	11460	6180	8820	8736.79	6.60	-4826	9146	8982	8836	8672	8526	8910	8600	167	2640	500	5460	10	1	33416778	2911	-5.27	1.82	12	0.27	-1653.00	4784.00	14770	20230307	-41.03	7150	20230103	21.82	14770	-41.03	20230307	7150	21.82	20230103	14770	-41.03	20230307	7150	21.82	20230103	0.60	N	059090	500	167 억	2205155	N	N	0	N	N
12	20231129	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-60	5	-0.68	637521800	72930	77.94	8790	8880	8670	11460	6180	8820	8741.56	6.60	-52	9146	8982	8836	8672	8526	8910	8600	167	2640	500	5460	10	1	33416778	2927	-5.30	1.83	12	0.22	-1653.00	4784.00	14770	20230307	-40.69	7150	20230103	22.52	14770	-40.69	20230307	7150	22.52	20230103	14770	-40.69	20230307	7150	22.52	20230103	0.60	N	059090	500	167 억	2205155	N	N	0	N	N
13	20231129	130609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-70	5	-0.79	563196060	64452	68.88	8790	8880	8670	11460	6180	8820	8738.22	6.60	-1039	9146	8982	8836	8672	8526	8910	8600	167	2640	500	5460	10	1	33416778	2924	-5.29	1.83	12	0.19	-1653.00	4784.00	14770	20230307	-40.76	7150	20230103	22.38	14770	-40.76	20230307	7150	22.38	20230103	14770	-40.76	20230307	7150	22.38	20230103	0.60	N	059090	500	167 억	2205155	N	N	0	N	N
14	20231129	120609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	-80	5	-0.91	511570550	58538	62.56	8790	8880	8670	11460	6180	8820	8739.12	6.60	-1422	9146	8982	8836	8672	8526	8910	8600	167	2640	500	5460	10	1	33416778	2921	-5.29	1.83	12	0.18	-1653.00	4784.00	14770	20230307	-40.83	7150	20230103	22.24	14770	-40.83	20230307	7150	22.24	20230103	14770	-40.83	20230307	7150	22.24	20230103	0.60	N	059090	500	167 억	2205155	N	N	0	N	N
15	20231129	110610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-70	5	-0.79	443684730	50770	54.26	8790	8880	8670	11460	6180	8820	8739.11	6.60	-2574	9146	8982	8836	8672	8526	8910	8600	167	2640	500	5460	10	1	33416778	2924	-5.29	1.83	12	0.15	-1653.00	4784.00	14770	20230307	-40.76	7150	20230103	22.38	14770	-40.76	20230307	7150	22.38	20230103	14770	-40.76	20230307	7150	22.38	20230103	0.60	N	059090	500	167 억	2205155	N	N	0	N	N
16	20231129	100608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	-100	5	-1.13	267311240	30613	32.72	8790	8880	8670	11460	6180	8820	8731.95	6.60	-3849	9146	8982	8836	8672	8526	8910	8600	167	2640	500	5460	10	1	33416778	2914	-5.28	1.82	12	0.09	-1653.00	4784.00	14770	20230307	-40.96	7150	20230103	21.96	14770	-40.96	20230307	7150	21.96	20230103	14770	-40.96	20230307	7150	21.96	20230103	0.60	N	059090	500	167 억	2205155	N	N	0	N	N
17	20231129	090605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-70	5	-0.79	57037420	6493	6.94	8790	8880	8750	11460	6180	8820	8784.44	6.60	598	9146	8982	8836	8672	8526	8910	8600	167	2640	500	5460	10	1	33416778	2924	-5.29	1.83	12	0.02	-1653.00	4784.00	14770	20230307	-40.76	7150	20230103	22.38	14770	-40.76	20230307	7150	22.38	20230103	14770	-40.76	20230307	7150	22.38	20230103	0.60	N	059090	500	167 억	2205155	N	N	0	N	N
18	20231128	160606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-30	5	-0.34	818466970	92601	86.23	8880	9000	8690	11500	6200	8850	8838.69	6.60	-1681	9143	8996	8873	8726	8603	9070	8800	167	2650	500	5480	10	1	33416778	2947	-5.34	1.84	12	0.28	-1653.00	4784.00	14770	20230307	-40.28	7150	20230103	23.36	14770	-40.28	20230307	7150	23.36	20230103	14770	-40.28	20230307	7150	23.36	20230103	0.63	N	059090	500	167 억	2206942	N	N	0	N	N
19	20231128	150529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	0	3	0.00	762794490	86294	80.36	8880	9000	8690	11500	6200	8850	8839.48	6.60	-2579	9143	8996	8873	8726	8603	9070	8800	167	2650	500	5480	10	1	33416778	2957	-5.35	1.85	12	0.26	-1653.00	4784.00	14770	20230307	-40.08	7150	20230103	23.78	14770	-40.08	20230307	7150	23.78	20230103	14770	-40.08	20230307	7150	23.78	20230103	0.63	N	059090	500	167 억	2206942	N	N	0	N	N
20	20231128	140606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	20	2	0.23	665359650	75297	70.12	8880	9000	8690	11500	6200	8850	8836.47	6.60	-3417	9143	8996	8873	8726	8603	9070	8800	167	2650	500	5480	10	1	33416778	2964	-5.37	1.85	12	0.23	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.63	N	059090	500	167 억	2206942	N	N	0	N	N
21	20231128	130603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	0	3	0.00	592393070	67053	62.44	8880	9000	8690	11500	6200	8850	8834.70	6.60	-7134	9143	8996	8873	8726	8603	9070	8800	167	2650	500	5480	10	1	33416778	2957	-5.35	1.85	12	0.20	-1653.00	4784.00	14770	20230307	-40.08	7150	20230103	23.78	14770	-40.08	20230307	7150	23.78	20230103	14770	-40.08	20230307	7150	23.78	20230103	0.63	N	059090	500	167 억	2206942	N	N	0	N	N
22	20231128	120604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	40	2	0.45	494402680	55972	52.12	8880	9000	8690	11500	6200	8850	8833.04	6.60	-6206	9143	8996	8873	8726	8603	9070	8800	167	2650	500	5480	10	1	33416778	2971	-5.38	1.86	12	0.17	-1653.00	4784.00	14770	20230307	-39.81	7150	20230103	24.34	14770	-39.81	20230307	7150	24.34	20230103	14770	-39.81	20230307	7150	24.34	20230103	0.63	N	059090	500	167 억	2206942	N	N	0	N	N
23	20231128	110604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	-20	5	-0.23	442842350	50153	46.70	8880	9000	8690	11500	6200	8850	8829.83	6.60	-6071	9143	8996	8873	8726	8603	9070	8800	167	2650	500	5480	10	1	33416778	2951	-5.34	1.85	12	0.15	-1653.00	4784.00	14770	20230307	-40.22	7150	20230103	23.50	14770	-40.22	20230307	7150	23.50	20230103	14770	-40.22	20230307	7150	23.50	20230103	0.63	N	059090	500	167 억	2206942	N	N	0	N	N
24	20231128	100604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-120	5	-1.36	364856930	41286	38.45	8880	9000	8690	11500	6200	8850	8837.30	6.60	-8524	9143	8996	8873	8726	8603	9070	8800	167	2650	500	5480	10	1	33416778	2917	-5.28	1.82	12	0.12	-1653.00	4784.00	14770	20230307	-40.89	7150	20230103	22.10	14770	-40.89	20230307	7150	22.10	20230103	14770	-40.89	20230307	7150	22.10	20230103	0.63	N	059090	500	167 억	2206942	N	N	0	N	N
25	20231128	090603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	150	2	1.69	54604010	6123	5.70	8880	9000	8880	11500	6200	8850	8917.85	6.60	2067	9143	8996	8873	8726	8603	9070	8800	167	2650	500	5480	10	1	33416778	3008	-5.44	1.88	12	0.02	-1653.00	4784.00	14770	20230307	-39.07	7150	20230103	25.87	14770	-39.07	20230307	7150	25.87	20230103	14770	-39.07	20230307	7150	25.87	20230103	0.63	N	059090	500	167 억	2206942	N	N	0	N	N
26	20231127	160602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	50	2	0.57	950671400	106806	90.29	8800	9020	8750	11440	6160	8800	8901.17	6.60	2968	9186	8992	8846	8652	8506	9090	8750	167	2640	500	5450	10	1	33416778	2957	-5.35	1.85	12	0.32	-1653.00	4784.00	14770	20230307	-40.08	7150	20230103	23.78	14770	-40.08	20230307	7150	23.78	20230103	14770	-40.08	20230307	7150	23.78	20230103	0.64	N	059090	500	167 억	2203941	N	N	56	N	N
27	20231127	150602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	100	2	1.14	871436740	97873	82.74	8800	9020	8750	11440	6160	8800	8903.75	6.60	2176	9186	8992	8846	8652	8506	9090	8750	167	2640	500	5450	10	1	33416778	2974	-5.38	1.86	12	0.29	-1653.00	4784.00	14770	20230307	-39.74	7150	20230103	24.48	14770	-39.74	20230307	7150	24.48	20230103	14770	-39.74	20230307	7150	24.48	20230103	0.64	N	059090	500	167 억	2203941	N	N	56	N	N
28	20231127	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	90	2	1.02	709370270	79588	67.28	8800	9020	8750	11440	6160	8800	8913.03	6.60	65	9186	8992	8846	8652	8506	9090	8750	167	2640	500	5450	10	1	33416778	2971	-5.38	1.86	12	0.24	-1653.00	4784.00	14770	20230307	-39.81	7150	20230103	24.34	14770	-39.81	20230307	7150	24.34	20230103	14770	-39.81	20230307	7150	24.34	20230103	0.64	N	059090	500	167 억	2203941	N	N	56	N	N
29	20231127	130605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	70	2	0.80	668849620	75033	63.43	8800	9020	8750	11440	6160	8800	8914.07	6.60	82	9186	8992	8846	8652	8506	9090	8750	167	2640	500	5450	10	1	33416778	2964	-5.37	1.85	12	0.22	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.64	N	059090	500	167 억	2203941	N	N	56	N	N
30	20231127	120604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	120	2	1.36	548107600	61430	51.93	8800	9020	8750	11440	6160	8800	8922.47	6.60	1873	9186	8992	8846	8652	8506	9090	8750	167	2640	500	5450	10	1	33416778	2981	-5.40	1.86	12	0.18	-1653.00	4784.00	14770	20230307	-39.61	7150	20230103	24.76	14770	-39.61	20230307	7150	24.76	20230103	14770	-39.61	20230307	7150	24.76	20230103	0.64	N	059090	500	167 억	2203941	N	N	56	N	N
31	20231127	110558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	190	2	2.16	464220350	52055	44.01	8800	9020	8750	11440	6160	8800	8917.88	6.60	-1179	9186	8992	8846	8652	8506	9090	8750	167	2640	500	5450	10	1	33416778	3004	-5.44	1.88	12	0.16	-1653.00	4784.00	14770	20230307	-39.13	7150	20230103	25.73	14770	-39.13	20230307	7150	25.73	20230103	14770	-39.13	20230307	7150	25.73	20230103	0.64	N	059090	500	167 억	2203941	N	N	56	N	N
32	20231127	100557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	130	2	1.48	198496650	22455	18.98	8800	8940	8750	11440	6160	8800	8839.75	6.60	431	9186	8992	8846	8652	8506	9090	8750	167	2640	500	5450	10	1	33416778	2984	-5.40	1.87	12	0.07	-1653.00	4784.00	14770	20230307	-39.54	7150	20230103	24.90	14770	-39.54	20230307	7150	24.90	20230103	14770	-39.54	20230307	7150	24.90	20230103	0.64	N	059090	500	167 억	2203941	N	N	56	N	N
33	20231127	090558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	10	2	0.11	52101150	5930	5.01	8800	8810	8750	11440	6160	8800	8786.03	6.60	-980	9186	8992	8846	8652	8506	9090	8750	167	2640	500	5450	10	1	33416778	2944	-5.33	1.84	12	0.02	-1653.00	4784.00	14770	20230307	-40.35	7150	20230103	23.22	14770	-40.35	20230307	7150	23.22	20230103	14770	-40.35	20230307	7150	23.22	20230103	0.64	N	059090	500	167 억	2203941	N	N	56	N	N
34	20231124	160552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	50	2	0.57	1048140700	118028	83.75	8710	9040	8700	11370	6130	8750	8880.45	6.53	24440	9083	8916	8833	8666	8583	8875	8625	167	2620	500	5420	10	1	33416778	2941	-5.32	1.84	12	0.35	-1653.00	4784.00	14770	20230307	-40.42	7150	20230103	23.08	14770	-40.42	20230307	7150	23.08	20230103	14770	-40.42	20230307	7150	23.08	20230103	0.63	N	059090	500	167 억	2181115	N	N	56	N	N
35	20231124	150559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	60	2	0.69	988766850	111287	78.96	8710	9040	8700	11370	6130	8750	8884.84	6.53	23080	9083	8916	8833	8666	8583	8875	8625	167	2620	500	5420	10	1	33416778	2944	-5.33	1.84	12	0.33	-1653.00	4784.00	14770	20230307	-40.35	7150	20230103	23.22	14770	-40.35	20230307	7150	23.22	20230103	14770	-40.35	20230307	7150	23.22	20230103	0.63	N	059090	500	167 억	2181115	N	N	2	N	N
36	20231124	140601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	130	2	1.49	913639930	102801	72.94	8710	9040	8700	11370	6130	8750	8887.46	6.53	24487	9083	8916	8833	8666	8583	8875	8625	167	2620	500	5420	10	1	33416778	2967	-5.37	1.86	12	0.31	-1653.00	4784.00	14770	20230307	-39.88	7150	20230103	24.20	14770	-39.88	20230307	7150	24.20	20230103	14770	-39.88	20230307	7150	24.20	20230103	0.63	N	059090	500	167 억	2181115	N	N	2	N	N
37	20231124	130556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	170	2	1.94	799015840	89902	63.79	8710	9040	8700	11370	6130	8750	8887.63	6.53	26627	9083	8916	8833	8666	8583	8875	8625	167	2620	500	5420	10	1	33416778	2981	-5.40	1.86	12	0.27	-1653.00	4784.00	14770	20230307	-39.61	7150	20230103	24.76	14770	-39.61	20230307	7150	24.76	20230103	14770	-39.61	20230307	7150	24.76	20230103	0.63	N	059090	500	167 억	2181115	N	N	2	N	N
38	20231124	120601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	170	2	1.94	735673630	82807	58.76	8710	9040	8700	11370	6130	8750	8884.20	6.53	25683	9083	8916	8833	8666	8583	8875	8625	167	2620	500	5420	10	1	33416778	2981	-5.40	1.86	12	0.25	-1653.00	4784.00	14770	20230307	-39.61	7150	20230103	24.76	14770	-39.61	20230307	7150	24.76	20230103	14770	-39.61	20230307	7150	24.76	20230103	0.63	N	059090	500	167 억	2181115	N	N	2	N	N
39	20231124	110557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	190	2	2.17	682472490	76841	54.52	8710	9040	8700	11370	6130	8750	8881.62	6.53	24885	9083	8916	8833	8666	8583	8875	8625	167	2620	500	5420	10	1	33416778	2987	-5.41	1.87	12	0.23	-1653.00	4784.00	14770	20230307	-39.47	7150	20230103	25.03	14770	-39.47	20230307	7150	25.03	20230103	14770	-39.47	20230307	7150	25.03	20230103	0.63	N	059090	500	167 억	2181115	N	N	2	N	N
40	20231124	100556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	140	2	1.60	521160170	58785	41.71	8710	9040	8700	11370	6130	8750	8865.53	6.53	18009	9083	8916	8833	8666	8583	8875	8625	167	2620	500	5420	10	1	33416778	2971	-5.38	1.86	12	0.18	-1653.00	4784.00	14770	20230307	-39.81	7150	20230103	24.34	14770	-39.81	20230307	7150	24.34	20230103	14770	-39.81	20230307	7150	24.34	20230103	0.63	N	059090	500	167 억	2181115	N	N	2	N	N
41	20231124	090557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	20	2	0.23	40424960	4630	3.29	8710	8790	8710	11370	6130	8750	8731.09	6.53	1526	9083	8916	8833	8666	8583	8875	8625	167	2620	500	5420	10	1	33416778	2931	-5.31	1.83	12	0.01	-1653.00	4784.00	14770	20230307	-40.62	7150	20230103	22.66	14770	-40.62	20230307	7150	22.66	20230103	14770	-40.62	20230307	7150	22.66	20230103	0.63	N	059090	500	167 억	2181115	N	N	2	N	N
42	20231123	160550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-120	5	-1.35	1244214410	140655	84.38	9000	9000	8750	11530	6210	8870	8845.87	6.55	-7104	9116	8992	8876	8752	8636	8935	8695	167	2660	500	5490	10	1	33416778	2924	-5.29	1.83	12	0.42	-1653.00	4784.00	14770	20230307	-40.76	7150	20230103	22.38	14770	-40.76	20230307	7150	22.38	20230103	14770	-40.76	20230307	7150	22.38	20230103	0.63	N	059090	500	167 억	2188195	N	N	2	N	N
43	20231123	150610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-100	5	-1.13	1132100880	127858	76.70	9000	9000	8770	11530	6210	8870	8854.36	6.55	-9250	9116	8992	8876	8752	8636	8935	8695	167	2660	500	5490	10	1	33416778	2931	-5.31	1.83	12	0.38	-1653.00	4784.00	14770	20230307	-40.62	7150	20230103	22.66	14770	-40.62	20230307	7150	22.66	20230103	14770	-40.62	20230307	7150	22.66	20230103	0.63	N	059090	500	167 억	2188195	N	N	8	N	N
44	20231123	140604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	-40	5	-0.45	923986580	104222	62.52	9000	9000	8830	11530	6210	8870	8865.56	6.55	-3975	9116	8992	8876	8752	8636	8935	8695	167	2660	500	5490	10	1	33416778	2951	-5.34	1.85	12	0.31	-1653.00	4784.00	14770	20230307	-40.22	7150	20230103	23.50	14770	-40.22	20230307	7150	23.50	20230103	14770	-40.22	20230307	7150	23.50	20230103	0.63	N	059090	500	167 억	2188195	N	N	8	N	N
45	20231123	130605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	0	3	0.00	711923180	80235	48.13	9000	9000	8830	11530	6210	8870	8872.98	6.55	-1971	9116	8992	8876	8752	8636	8935	8695	167	2660	500	5490	10	1	33416778	2964	-5.37	1.85	12	0.24	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.63	N	059090	500	167 억	2188195	N	N	8	N	N
46	20231123	120557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	0	3	0.00	673999020	75960	45.57	9000	9000	8830	11530	6210	8870	8873.08	6.55	-1529	9116	8992	8876	8752	8636	8935	8695	167	2660	500	5490	10	1	33416778	2964	-5.37	1.85	12	0.23	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.63	N	059090	500	167 억	2188195	N	N	8	N	N
47	20231123	110611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-20	5	-0.23	578216190	65136	39.08	9000	9000	8830	11530	6210	8870	8877.06	6.55	-2946	9116	8992	8876	8752	8636	8935	8695	167	2660	500	5490	10	1	33416778	2957	-5.35	1.85	12	0.19	-1653.00	4784.00	14770	20230307	-40.08	7150	20230103	23.78	14770	-40.08	20230307	7150	23.78	20230103	14770	-40.08	20230307	7150	23.78	20230103	0.63	N	059090	500	167 억	2188195	N	N	8	N	N
48	20231123	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-10	5	-0.11	360582490	40551	24.33	9000	9000	8840	11530	6210	8870	8892.09	6.55	-8049	9116	8992	8876	8752	8636	8935	8695	167	2660	500	5490	10	1	33416778	2961	-5.36	1.85	12	0.12	-1653.00	4784.00	14770	20230307	-40.01	7150	20230103	23.92	14770	-40.01	20230307	7150	23.92	20230103	14770	-40.01	20230307	7150	23.92	20230103	0.63	N	059090	500	167 억	2188195	N	N	8	N	N
49	20231123	090555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	50	2	0.56	26544100	2978	1.79	9000	9000	8880	11530	6210	8870	8913.84	6.55	-1301	9116	8992	8876	8752	8636	8935	8695	167	2660	500	5490	10	1	33416778	2981	-5.40	1.86	12	0.01	-1653.00	4784.00	14770	20230307	-39.61	7150	20230103	24.76	14770	-39.61	20230307	7150	24.76	20230103	14770	-39.61	20230307	7150	24.76	20230103	0.63	N	059090	500	167 억	2188195	N	N	8	N	N
50	20231122	160538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	-160	5	-1.77	1471532960	166572	148.11	8960	9000	8760	11730	6330	9030	8834.14	6.50	15574	9203	9116	8973	8886	8743	9160	8930	167	2700	500	5590	10	1	33416778	2964	-5.37	1.85	12	0.50	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.67	N	059090	500	167 억	2172619	N	N	8	N	N
51	20231122	150548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-150	5	-1.66	1401646390	158698	141.11	8960	9000	8760	11730	6330	9030	8832.16	6.50	15240	9203	9116	8973	8886	8743	9160	8930	167	2700	500	5590	10	1	33416778	2967	-5.37	1.86	12	0.47	-1653.00	4784.00	14770	20230307	-39.88	7150	20230103	24.20	14770	-39.88	20230307	7150	24.20	20230103	14770	-39.88	20230307	7150	24.20	20230103	0.67	N	059090	500	167 억	2172619	N	N	18	N	N
52	20231122	140540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-170	5	-1.88	1187077590	134487	119.58	8960	9000	8760	11730	6330	9030	8826.71	6.50	7649	9203	9116	8973	8886	8743	9160	8930	167	2700	500	5590	10	1	33416778	2961	-5.36	1.85	12	0.40	-1653.00	4784.00	14770	20230307	-40.01	7150	20230103	23.92	14770	-40.01	20230307	7150	23.92	20230103	14770	-40.01	20230307	7150	23.92	20230103	0.67	N	059090	500	167 억	2172619	N	N	18	N	N
53	20231122	130559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	-220	5	-2.44	929684000	105372	93.69	8960	9000	8760	11730	6330	9030	8822.88	6.50	-7915	9203	9116	8973	8886	8743	9160	8930	167	2700	500	5590	10	1	33416778	2944	-5.33	1.84	12	0.32	-1653.00	4784.00	14770	20230307	-40.35	7150	20230103	23.22	14770	-40.35	20230307	7150	23.22	20230103	14770	-40.35	20230307	7150	23.22	20230103	0.67	N	059090	500	167 억	2172619	N	N	18	N	N
54	20231122	120603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-260	5	-2.88	822027900	93116	82.79	8960	9000	8760	11730	6330	9030	8828.00	6.50	-6681	9203	9116	8973	8886	8743	9160	8930	167	2700	500	5590	10	1	33416778	2931	-5.31	1.83	12	0.28	-1653.00	4784.00	14770	20230307	-40.62	7150	20230103	22.66	14770	-40.62	20230307	7150	22.66	20230103	14770	-40.62	20230307	7150	22.66	20230103	0.67	N	059090	500	167 억	2172619	N	N	18	N	N
55	20231122	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-240	5	-2.66	648332350	73319	65.19	8960	9000	8760	11730	6330	9030	8842.62	6.50	-4380	9203	9116	8973	8886	8743	9160	8930	167	2700	500	5590	10	1	33416778	2937	-5.32	1.84	12	0.22	-1653.00	4784.00	14770	20230307	-40.49	7150	20230103	22.94	14770	-40.49	20230307	7150	22.94	20230103	14770	-40.49	20230307	7150	22.94	20230103	0.67	N	059090	500	167 억	2172619	N	N	18	N	N
56	20231122	100611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-210	5	-2.33	345705160	38948	34.63	8960	9000	8800	11730	6330	9030	8876.07	6.50	-3939	9203	9116	8973	8886	8743	9160	8930	167	2700	500	5590	10	1	33416778	2947	-5.34	1.84	12	0.12	-1653.00	4784.00	14770	20230307	-40.28	7150	20230103	23.36	14770	-40.28	20230307	7150	23.36	20230103	14770	-40.28	20230307	7150	23.36	20230103	0.67	N	059090	500	167 억	2172619	N	N	18	N	N
57	20231122	090542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-120	5	-1.33	63755300	7120	6.33	8960	9000	8910	11730	6330	9030	8954.40	6.50	-2172	9203	9116	8973	8886	8743	9160	8930	167	2700	500	5590	10	1	33416778	2977	-5.39	1.86	12	0.02	-1653.00	4784.00	14770	20230307	-39.68	7150	20230103	24.62	14770	-39.68	20230307	7150	24.62	20230103	14770	-39.68	20230307	7150	24.62	20230103	0.67	N	059090	500	167 억	2172619	N	N	18	N	N
58	20231121	160544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	100	2	1.12	1004672710	111834	79.41	8970	9060	8830	11600	6260	8930	8983.60	6.52	-5943	9216	9072	8906	8762	8596	9145	8835	167	2670	500	5530	10	1	33416778	3018	-5.46	1.89	12	0.33	-1653.00	4784.00	14770	20230307	-38.86	7150	20230103	26.29	14770	-38.86	20230307	7150	26.29	20230103	14770	-38.86	20230307	7150	26.29	20230103	0.67	N	059090	500	167 억	2178562	N	N	18	N	N
59	20231121	150544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	50	2	0.56	969820200	107972	76.67	8970	9060	8830	11600	6260	8930	8982.15	6.52	-5636	9216	9072	8906	8762	8596	9145	8835	167	2670	500	5530	10	1	33416778	3001	-5.43	1.88	12	0.32	-1653.00	4784.00	14770	20230307	-39.20	7150	20230103	25.59	14770	-39.20	20230307	7150	25.59	20230103	14770	-39.20	20230307	7150	25.59	20230103	0.67	N	059090	500	167 억	2178562	N	N	68	N	N
60	20231121	140539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	70	2	0.78	792719860	88341	62.73	8970	9050	8830	11600	6260	8930	8973.41	6.52	-4559	9216	9072	8906	8762	8596	9145	8835	167	2670	500	5530	10	1	33416778	3008	-5.44	1.88	12	0.26	-1653.00	4784.00	14770	20230307	-39.07	7150	20230103	25.87	14770	-39.07	20230307	7150	25.87	20230103	14770	-39.07	20230307	7150	25.87	20230103	0.67	N	059090	500	167 억	2178562	N	N	68	N	N
61	20231121	130536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	70	2	0.78	733934880	81798	58.09	8970	9050	8830	11600	6260	8930	8972.53	6.52	-3878	9216	9072	8906	8762	8596	9145	8835	167	2670	500	5530	10	1	33416778	3008	-5.44	1.88	12	0.24	-1653.00	4784.00	14770	20230307	-39.07	7150	20230103	25.87	14770	-39.07	20230307	7150	25.87	20230103	14770	-39.07	20230307	7150	25.87	20230103	0.67	N	059090	500	167 억	2178562	N	N	68	N	N
62	20231121	120534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	70	2	0.78	632683020	70548	50.10	8970	9050	8830	11600	6260	8930	8968.12	6.52	-3703	9216	9072	8906	8762	8596	9145	8835	167	2670	500	5530	10	1	33416778	3008	-5.44	1.88	12	0.21	-1653.00	4784.00	14770	20230307	-39.07	7150	20230103	25.87	14770	-39.07	20230307	7150	25.87	20230103	14770	-39.07	20230307	7150	25.87	20230103	0.67	N	059090	500	167 억	2178562	N	N	68	N	N
63	20231121	110534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	70	2	0.78	503424210	56170	39.89	8970	9050	8830	11600	6260	8930	8962.51	6.52	-3066	9216	9072	8906	8762	8596	9145	8835	167	2670	500	5530	10	1	33416778	3008	-5.44	1.88	12	0.17	-1653.00	4784.00	14770	20230307	-39.07	7150	20230103	25.87	14770	-39.07	20230307	7150	25.87	20230103	14770	-39.07	20230307	7150	25.87	20230103	0.67	N	059090	500	167 억	2178562	N	N	68	N	N
64	20231121	100522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	70	2	0.78	321026780	35929	25.51	8970	9020	8830	11600	6260	8930	8935.03	6.52	771	9216	9072	8906	8762	8596	9145	8835	167	2670	500	5530	10	1	33416778	3008	-5.44	1.88	12	0.11	-1653.00	4784.00	14770	20230307	-39.07	7150	20230103	25.87	14770	-39.07	20230307	7150	25.87	20230103	14770	-39.07	20230307	7150	25.87	20230103	0.67	N	059090	500	167 억	2178562	N	N	68	N	N
65	20231121	090528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	-60	5	-0.67	44008990	4942	3.51	8970	9000	8840	11600	6260	8930	8905.10	6.52	-691	9216	9072	8906	8762	8596	9145	8835	167	2670	500	5530	10	1	33416778	2964	-5.37	1.85	12	0.01	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.67	N	059090	500	167 억	2178562	N	N	68	N	N
66	20231120	160532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	150	2	1.71	1256029820	140697	113.21	8790	9050	8740	11410	6150	8780	8927.20	6.53	-4151	9053	8916	8793	8656	8533	8855	8595	167	2630	500	5440	10	1	33416778	2984	-5.40	1.87	12	0.42	-1653.00	4784.00	14770	20230307	-39.54	7150	20230103	24.90	14770	-39.54	20230307	7150	24.90	20230103	14770	-39.54	20230307	7150	24.90	20230103	0.67	N	059090	500	167 억	2182716	N	N	68	N	N
67	20231120	150536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	90	2	1.03	1141862670	127888	102.90	8790	9050	8740	11410	6150	8780	8928.61	6.53	2465	9053	8916	8793	8656	8533	8855	8595	167	2630	500	5440	10	1	33416778	2964	-5.37	1.85	12	0.38	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.67	N	059090	500	167 억	2182716	N	N	337	N	N
68	20231120	140535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	150	2	1.71	904205860	101004	81.27	8790	9050	8740	11410	6150	8780	8952.18	6.53	1765	9053	8916	8793	8656	8533	8855	8595	167	2630	500	5440	10	1	33416778	2984	-5.40	1.87	12	0.30	-1653.00	4784.00	14770	20230307	-39.54	7150	20230103	24.90	14770	-39.54	20230307	7150	24.90	20230103	14770	-39.54	20230307	7150	24.90	20230103	0.67	N	059090	500	167 억	2182716	N	N	337	N	N
69	20231120	130532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	130	2	1.48	835034420	93237	75.02	8790	9050	8740	11410	6150	8780	8956.04	6.53	1318	9053	8916	8793	8656	8533	8855	8595	167	2630	500	5440	10	1	33416778	2977	-5.39	1.86	12	0.28	-1653.00	4784.00	14770	20230307	-39.68	7150	20230103	24.62	14770	-39.68	20230307	7150	24.62	20230103	14770	-39.68	20230307	7150	24.62	20230103	0.67	N	059090	500	167 억	2182716	N	N	337	N	N
70	20231120	120533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	170	2	1.94	718251700	80158	64.50	8790	9050	8740	11410	6150	8780	8960.45	6.53	697	9053	8916	8793	8656	8533	8855	8595	167	2630	500	5440	10	1	33416778	2991	-5.41	1.87	12	0.24	-1653.00	4784.00	14770	20230307	-39.40	7150	20230103	25.17	14770	-39.40	20230307	7150	25.17	20230103	14770	-39.40	20230307	7150	25.17	20230103	0.67	N	059090	500	167 억	2182716	N	N	337	N	N
71	20231120	110532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	210	2	2.39	635662680	70945	57.08	8790	9050	8740	11410	6150	8780	8959.94	6.53	-36	9053	8916	8793	8656	8533	8855	8595	167	2630	500	5440	10	1	33416778	3004	-5.44	1.88	12	0.21	-1653.00	4784.00	14770	20230307	-39.13	7150	20230103	25.73	14770	-39.13	20230307	7150	25.73	20230103	14770	-39.13	20230307	7150	25.73	20230103	0.67	N	059090	500	167 억	2182716	N	N	337	N	N
72	20231120	100529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	120	2	1.37	546772830	61019	49.10	8790	9050	8740	11410	6150	8780	8960.70	6.53	-952	9053	8916	8793	8656	8533	8855	8595	167	2630	500	5440	10	1	33416778	2974	-5.38	1.86	12	0.18	-1653.00	4784.00	14770	20230307	-39.74	7150	20230103	24.48	14770	-39.74	20230307	7150	24.48	20230103	14770	-39.74	20230307	7150	24.48	20230103	0.67	N	059090	500	167 억	2182716	N	N	337	N	N
73	20231120	090535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	100	2	1.14	44988340	5109	4.11	8790	8910	8740	11410	6150	8780	8805.70	6.53	-507	9053	8916	8793	8656	8533	8855	8595	167	2630	500	5440	10	1	33416778	2967	-5.37	1.86	12	0.02	-1653.00	4784.00	14770	20230307	-39.88	7150	20230103	24.20	14770	-39.88	20230307	7150	24.20	20230103	14770	-39.88	20230307	7150	24.20	20230103	0.67	N	059090	500	167 억	2182716	N	N	337	N	N
74	20231117	160545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	-100	5	-1.13	1083790720	123515	91.79	8890	8930	8670	11540	6220	8880	8774.57	6.62	-31001	9100	8990	8770	8660	8440	9045	8715	167	2660	500	5500	10	1	33416778	2934	-5.31	1.84	12	0.37	-1653.00	4784.00	14770	20230307	-40.56	7150	20230103	22.80	14770	-40.56	20230307	7150	22.80	20230103	14770	-40.56	20230307	7150	22.80	20230103	0.67	N	059090	500	167 억	2213634	N	N	337	N	N
75	20231117	150548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-80	5	-0.90	1028972870	117280	87.15	8890	8930	8670	11540	6220	8880	8773.64	6.62	-30110	9100	8990	8770	8660	8440	9045	8715	167	2660	500	5500	10	1	33416778	2941	-5.32	1.84	12	0.35	-1653.00	4784.00	14770	20230307	-40.42	7150	20230103	23.08	14770	-40.42	20230307	7150	23.08	20230103	14770	-40.42	20230307	7150	23.08	20230103	0.67	N	059090	500	167 억	2213634	N	N	48	N	N
76	20231117	140546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-110	5	-1.24	921390530	104984	78.02	8890	8930	8670	11540	6220	8880	8776.49	6.62	-25742	9100	8990	8770	8660	8440	9045	8715	167	2660	500	5500	10	1	33416778	2931	-5.31	1.83	12	0.31	-1653.00	4784.00	14770	20230307	-40.62	7150	20230103	22.66	14770	-40.62	20230307	7150	22.66	20230103	14770	-40.62	20230307	7150	22.66	20230103	0.67	N	059090	500	167 억	2213634	N	N	48	N	N
77	20231117	130545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	-160	5	-1.80	864040910	98417	73.14	8890	8930	8670	11540	6220	8880	8779.39	6.62	-22524	9100	8990	8770	8660	8440	9045	8715	167	2660	500	5500	10	1	33416778	2914	-5.28	1.82	12	0.29	-1653.00	4784.00	14770	20230307	-40.96	7150	20230103	21.96	14770	-40.96	20230307	7150	21.96	20230103	14770	-40.96	20230307	7150	21.96	20230103	0.67	N	059090	500	167 억	2213634	N	N	48	N	N
78	20231117	120546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-120	5	-1.35	744655200	84714	62.95	8890	8930	8670	11540	6220	8880	8790.23	6.62	-15854	9100	8990	8770	8660	8440	9045	8715	167	2660	500	5500	10	1	33416778	2927	-5.30	1.83	12	0.25	-1653.00	4784.00	14770	20230307	-40.69	7150	20230103	22.52	14770	-40.69	20230307	7150	22.52	20230103	14770	-40.69	20230307	7150	22.52	20230103	0.67	N	059090	500	167 억	2213634	N	N	48	N	N
79	20231117	110547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-110	5	-1.24	693524140	78867	58.61	8890	8930	8670	11540	6220	8880	8793.59	6.62	-13667	9100	8990	8770	8660	8440	9045	8715	167	2660	500	5500	10	1	33416778	2931	-5.31	1.83	12	0.24	-1653.00	4784.00	14770	20230307	-40.62	7150	20230103	22.66	14770	-40.62	20230307	7150	22.66	20230103	14770	-40.62	20230307	7150	22.66	20230103	0.67	N	059090	500	167 억	2213634	N	N	48	N	N
80	20231117	100546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-60	5	-0.68	460620060	52403	38.94	8890	8930	8670	11540	6220	8880	8789.96	6.62	-7578	9100	8990	8770	8660	8440	9045	8715	167	2660	500	5500	10	1	33416778	2947	-5.34	1.84	12	0.16	-1653.00	4784.00	14770	20230307	-40.28	7150	20230103	23.36	14770	-40.28	20230307	7150	23.36	20230103	14770	-40.28	20230307	7150	23.36	20230103	0.67	N	059090	500	167 억	2213634	N	N	48	N	N
81	20231117	090547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	-140	5	-1.58	30248230	3440	2.56	8890	8900	8710	11540	6220	8880	8793.09	6.62	-1782	9100	8990	8770	8660	8440	9045	8715	167	2660	500	5500	10	1	33416778	2921	-5.29	1.83	12	0.01	-1653.00	4784.00	14770	20230307	-40.83	7150	20230103	22.24	14770	-40.83	20230307	7150	22.24	20230103	14770	-40.83	20230307	7150	22.24	20230103	0.67	N	059090	500	167 억	2213634	N	N	48	N	N
82	20231116	160543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	120	2	1.37	1114387770	127946	61.14	8700	8870	8550	11340	6120	8730	8709.83	6.57	19422	8903	8816	8693	8606	8483	8860	8650	167	2610	500	5410	10	1	33416778	2957	-5.35	1.85	12	0.38	-1653.00	4784.00	14770	20230307	-40.08	7150	20230103	23.78	14770	-40.08	20230307	7150	23.78	20230103	14770	-40.08	20230307	7150	23.78	20230103	0.68	N	059090	500	167 억	2194040	N	N	20	N	N
83	20231116	150543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	110	2	1.26	937087630	107877	51.55	8700	8870	8550	11340	6120	8730	8686.63	6.57	16948	8903	8816	8693	8606	8483	8860	8650	167	2610	500	5410	10	1	33416778	2954	-5.35	1.85	12	0.32	-1653.00	4784.00	14770	20230307	-40.15	7150	20230103	23.64	14770	-40.15	20230307	7150	23.64	20230103	14770	-40.15	20230307	7150	23.64	20230103	0.68	N	059090	500	167 억	2194040	N	N	20	N	N
84	20231116	140526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	0	3	0.00	732006040	84555	40.41	8700	8750	8550	11340	6120	8730	8657.16	6.57	13249	8903	8816	8693	8606	8483	8860	8650	167	2610	500	5410	10	1	33416778	2917	-5.28	1.82	12	0.25	-1653.00	4784.00	14770	20230307	-40.89	7150	20230103	22.10	14770	-40.89	20230307	7150	22.10	20230103	14770	-40.89	20230307	7150	22.10	20230103	0.68	N	059090	500	167 억	2194040	N	N	20	N	N
85	20231116	130542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	-50	5	-0.57	608615350	70398	33.64	8700	8730	8550	11340	6120	8730	8645.35	6.57	8053	8903	8816	8693	8606	8483	8860	8650	167	2610	500	5410	10	1	33416778	2901	-5.25	1.81	12	0.21	-1653.00	4784.00	14770	20230307	-41.23	7150	20230103	21.40	14770	-41.23	20230307	7150	21.40	20230103	14770	-41.23	20230307	7150	21.40	20230103	0.68	N	059090	500	167 억	2194040	N	N	20	N	N
86	20231116	120545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	-40	5	-0.46	512861330	59356	28.36	8700	8730	8550	11340	6120	8730	8640.43	6.57	3849	8903	8816	8693	8606	8483	8860	8650	167	2610	500	5410	10	1	33416778	2904	-5.26	1.82	12	0.18	-1653.00	4784.00	14770	20230307	-41.16	7150	20230103	21.54	14770	-41.16	20230307	7150	21.54	20230103	14770	-41.16	20230307	7150	21.54	20230103	0.68	N	059090	500	167 억	2194040	N	N	20	N	N
87	20231116	110541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-160	5	-1.83	376618340	43585	20.83	8700	8730	8550	11340	6120	8730	8641.01	6.57	-2074	8903	8816	8693	8606	8483	8860	8650	167	2610	500	5410	10	1	33416778	2864	-5.18	1.79	12	0.13	-1653.00	4784.00	14770	20230307	-41.98	7150	20230103	19.86	14770	-41.98	20230307	7150	19.86	20230103	14770	-41.98	20230307	7150	19.86	20230103	0.68	N	059090	500	167 억	2194040	N	N	20	N	N
88	20231116	100542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	0	3	0.00	62801240	7222	3.45	8700	8730	8650	11340	6120	8730	8695.82	6.57	432	8903	8816	8693	8606	8483	8860	8650	167	2610	500	5410	10	1	33416778	2917	-5.28	1.82	12	0.02	-1653.00	4784.00	14770	20230307	-40.89	7150	20230103	22.10	14770	-40.89	20230307	7150	22.10	20230103	14770	-40.89	20230307	7150	22.10	20230103	0.68	N	059090	500	167 억	2194040	N	N	20	N	N
89	20231116	090542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	0	3	0.00	0	0	0.00	0	0	0	11340	6120	8730	0.00	6.57	0	8903	8816	8693	8606	8483	8860	8650	167	2610	500	5410	10	1	33416778	2917	-5.28	1.82	12	0.00	-1653.00	4784.00	14770	20230307	-40.89	7150	20230103	22.10	14770	-40.89	20230307	7150	22.10	20230103	14770	-40.89	20230307	7150	22.10	20230103	0.68	N	059090	500	167 억	2194040	N	N	20	N	N
90	20231115	160509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	220	2	2.59	1804379830	207854	189.16	8620	8780	8570	11060	5960	8510	8681.02	6.45	22352	8816	8662	8396	8242	7976	8740	8320	167	2550	500	5270	10	1	33416778	2917	-5.28	1.82	12	0.62	-1653.00	4784.00	14770	20230307	-40.89	7150	20230103	22.10	14770	-40.89	20230307	7150	22.10	20230103	14770	-40.89	20230307	7150	22.10	20230103	0.69	N	059090	500	167 억	2153989	N	N	20	N	N
91	20231115	150549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	200	2	2.35	1740876630	200570	182.54	8620	8780	8570	11060	5960	8510	8679.67	6.45	22748	8816	8662	8396	8242	7976	8740	8320	167	2550	500	5270	10	1	33416778	2911	-5.27	1.82	12	0.60	-1653.00	4784.00	14770	20230307	-41.03	7150	20230103	21.82	14770	-41.03	20230307	7150	21.82	20230103	14770	-41.03	20230307	7150	21.82	20230103	0.69	N	059090	500	167 억	2153989	N	N	32	N	N
92	20231115	140548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	190	2	2.23	1423951950	164256	149.49	8620	8780	8570	11060	5960	8510	8669.13	6.45	21595	8816	8662	8396	8242	7976	8740	8320	167	2550	500	5270	10	1	33416778	2907	-5.26	1.82	12	0.49	-1653.00	4784.00	14770	20230307	-41.10	7150	20230103	21.68	14770	-41.10	20230307	7150	21.68	20230103	14770	-41.10	20230307	7150	21.68	20230103	0.69	N	059090	500	167 억	2153989	N	N	32	N	N
93	20231115	130550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	200	2	2.35	1191714520	137519	125.15	8620	8780	8570	11060	5960	8510	8665.85	6.45	16588	8816	8662	8396	8242	7976	8740	8320	167	2550	500	5270	10	1	33416778	2911	-5.27	1.82	12	0.41	-1653.00	4784.00	14770	20230307	-41.03	7150	20230103	21.82	14770	-41.03	20230307	7150	21.82	20230103	14770	-41.03	20230307	7150	21.82	20230103	0.69	N	059090	500	167 억	2153989	N	N	32	N	N
94	20231115	120552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	130	2	1.53	963593300	111228	101.23	8620	8780	8570	11060	5960	8510	8663.27	6.45	7742	8816	8662	8396	8242	7976	8740	8320	167	2550	500	5270	10	1	33416778	2887	-5.23	1.81	12	0.33	-1653.00	4784.00	14770	20230307	-41.50	7150	20230103	20.84	14770	-41.50	20230307	7150	20.84	20230103	14770	-41.50	20230307	7150	20.84	20230103	0.69	N	059090	500	167 억	2153989	N	N	32	N	N
95	20231115	110556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	110	2	1.29	777027520	89584	81.53	8620	8780	8570	11060	5960	8510	8673.79	6.45	4852	8816	8662	8396	8242	7976	8740	8320	167	2550	500	5270	10	1	33416778	2881	-5.21	1.80	12	0.27	-1653.00	4784.00	14770	20230307	-41.64	7150	20230103	20.56	14770	-41.64	20230307	7150	20.56	20230103	14770	-41.64	20230307	7150	20.56	20230103	0.69	N	059090	500	167 억	2153989	N	N	32	N	N
96	20231115	100553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	150	2	1.76	574806070	66113	60.17	8620	8780	8620	11060	5960	8510	8694.38	6.45	8867	8816	8662	8396	8242	7976	8740	8320	167	2550	500	5270	10	1	33416778	2894	-5.24	1.81	12	0.20	-1653.00	4784.00	14770	20230307	-41.37	7150	20230103	21.12	14770	-41.37	20230307	7150	21.12	20230103	14770	-41.37	20230307	7150	21.12	20230103	0.69	N	059090	500	167 억	2153989	N	N	32	N	N
97	20231115	090546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	190	2	2.23	98682910	11367	10.34	8620	8740	8620	11060	5960	8510	8681.98	6.45	1828	8816	8662	8396	8242	7976	8740	8320	167	2550	500	5270	10	1	33416778	2907	-5.26	1.82	12	0.03	-1653.00	4784.00	14770	20230307	-41.10	7150	20230103	21.68	14770	-41.10	20230307	7150	21.68	20230103	14770	-41.10	20230307	7150	21.68	20230103	0.69	N	059090	500	167 억	2153989	N	N	32	N	N
98	20231114	160541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	310	2	3.78	911916390	108675	43.86	8130	8550	8130	10660	5740	8200	8391.20	6.34	36513	8926	8562	8346	7982	7766	8455	7875	167	2460	500	5080	10	1	33416778	2844	-5.15	1.78	12	0.33	-1653.00	4784.00	14770	20230307	-42.38	7150	20230103	19.02	14770	-42.38	20230307	7150	19.02	20230103	14770	-42.38	20230307	7150	19.02	20230103	0.69	N	059090	500	167 억	2117544	N	N	32	N	N
99	20231114	150541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	320	2	3.90	885775230	105605	42.62	8130	8550	8130	10660	5740	8200	8387.63	6.34	34379	8926	8562	8346	7982	7766	8455	7875	167	2460	500	5080	10	1	33416778	2847	-5.15	1.78	12	0.32	-1653.00	4784.00	14770	20230307	-42.32	7150	20230103	19.16	14770	-42.32	20230307	7150	19.16	20230103	14770	-42.32	20230307	7150	19.16	20230103	0.69	N	059090	500	167 억	2117544	N	N	9	N	N
100	20231114	140540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	300	2	3.66	802472840	95802	38.66	8130	8540	8130	10660	5740	8200	8376.37	6.34	30207	8926	8562	8346	7982	7766	8455	7875	167	2460	500	5080	10	1	33416778	2840	-5.14	1.78	12	0.29	-1653.00	4784.00	14770	20230307	-42.45	7150	20230103	18.88	14770	-42.45	20230307	7150	18.88	20230103	14770	-42.45	20230307	7150	18.88	20230103	0.69	N	059090	500	167 억	2117544	N	N	9	N	N
101	20231114	130543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	300	2	3.66	723909270	86565	34.93	8130	8510	8130	10660	5740	8200	8362.61	6.34	28079	8926	8562	8346	7982	7766	8455	7875	167	2460	500	5080	10	1	33416778	2840	-5.14	1.78	12	0.26	-1653.00	4784.00	14770	20230307	-42.45	7150	20230103	18.88	14770	-42.45	20230307	7150	18.88	20230103	14770	-42.45	20230307	7150	18.88	20230103	0.69	N	059090	500	167 억	2117544	N	N	9	N	N
102	20231114	120543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	260	2	3.17	698572470	83571	33.73	8130	8510	8130	10660	5740	8200	8359.03	6.34	26539	8926	8562	8346	7982	7766	8455	7875	167	2460	500	5080	10	1	33416778	2827	-5.12	1.77	12	0.25	-1653.00	4784.00	14770	20230307	-42.72	7150	20230103	18.32	14770	-42.72	20230307	7150	18.32	20230103	14770	-42.72	20230307	7150	18.32	20230103	0.69	N	059090	500	167 억	2117544	N	N	9	N	N
103	20231114	110549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	230	2	2.80	525933550	63152	25.49	8130	8460	8130	10660	5740	8200	8328.06	6.34	19997	8926	8562	8346	7982	7766	8455	7875	167	2460	500	5080	10	1	33416778	2817	-5.10	1.76	12	0.19	-1653.00	4784.00	14770	20230307	-42.92	7150	20230103	17.90	14770	-42.92	20230307	7150	17.90	20230103	14770	-42.92	20230307	7150	17.90	20230103	0.69	N	059090	500	167 억	2117544	N	N	9	N	N
104	20231114	100543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	150	2	1.83	376238370	45348	18.30	8130	8390	8130	10660	5740	8200	8296.69	6.34	12992	8926	8562	8346	7982	7766	8455	7875	167	2460	500	5080	10	1	33416778	2790	-5.05	1.75	12	0.14	-1653.00	4784.00	14770	20230307	-43.47	7150	20230103	16.78	14770	-43.47	20230307	7150	16.78	20230103	14770	-43.47	20230307	7150	16.78	20230103	0.69	N	059090	500	167 억	2117544	N	N	9	N	N
105	20231114	090538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8230	30	2	0.37	50961330	6238	2.52	8130	8240	8130	10660	5740	8200	8169.50	6.34	1939	8926	8562	8346	7982	7766	8455	7875	167	2460	500	5080	10	1	33416778	2750	-4.98	1.72	12	0.02	-1653.00	4784.00	14770	20230307	-44.28	7150	20230103	15.10	14770	-44.28	20230307	7150	15.10	20230103	14770	-44.28	20230307	7150	15.10	20230103	0.69	N	059090	500	167 억	2117544	N	N	9	N	N
106	20231113	160534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	-500	5	-5.75	2052141210	246446	170.49	8700	8710	8130	11310	6090	8700	8324.75	6.47	-45029	8993	8846	8603	8456	8213	8920	8530	167	2610	500	5390	10	1	33416778	2740	-4.96	1.71	12	0.74	-1653.00	4784.00	14770	20230307	-44.48	7150	20230103	14.69	14770	-44.48	20230307	7150	14.69	20230103	14770	-44.48	20230307	7150	14.69	20230103	0.70	N	059090	500	167 억	2162570	N	N	9	N	N
107	20231113	150534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8150	-550	5	-6.32	1946108510	233481	161.52	8700	8710	8130	11310	6090	8700	8332.59	6.47	-42148	8993	8846	8603	8456	8213	8920	8530	167	2610	500	5390	10	1	33416778	2723	-4.93	1.70	12	0.70	-1653.00	4784.00	14770	20230307	-44.82	7150	20230103	13.99	14770	-44.82	20230307	7150	13.99	20230103	14770	-44.82	20230307	7150	13.99	20230103	0.70	N	059090	500	167 억	2162570	N	N	5	N	N
108	20231113	140532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8260	-440	5	-5.06	1565208560	186947	129.33	8700	8710	8200	11310	6090	8700	8369.56	6.47	-46179	8993	8846	8603	8456	8213	8920	8530	167	2610	500	5390	10	1	33416778	2760	-5.00	1.73	12	0.56	-1653.00	4784.00	14770	20230307	-44.08	7150	20230103	15.52	14770	-44.08	20230307	7150	15.52	20230103	14770	-44.08	20230307	7150	15.52	20230103	0.70	N	059090	500	167 억	2162570	N	N	5	N	N
109	20231113	130530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8240	-460	5	-5.29	1454477160	173543	120.06	8700	8710	8200	11310	6090	8700	8378.02	6.47	-45728	8993	8846	8603	8456	8213	8920	8530	167	2610	500	5390	10	1	33416778	2754	-4.98	1.72	12	0.52	-1653.00	4784.00	14770	20230307	-44.21	7150	20230103	15.24	14770	-44.21	20230307	7150	15.24	20230103	14770	-44.21	20230307	7150	15.24	20230103	0.70	N	059090	500	167 억	2162570	N	N	5	N	N
110	20231113	120531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8230	-470	5	-5.40	1324259360	157733	109.12	8700	8710	8220	11310	6090	8700	8392.36	6.47	-44191	8993	8846	8603	8456	8213	8920	8530	167	2610	500	5390	10	1	33416778	2750	-4.98	1.72	12	0.47	-1653.00	4784.00	14770	20230307	-44.28	7150	20230103	15.10	14770	-44.28	20230307	7150	15.10	20230103	14770	-44.28	20230307	7150	15.10	20230103	0.70	N	059090	500	167 억	2162570	N	N	5	N	N
111	20231113	110530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8280	-420	5	-4.83	1043870200	123782	85.63	8700	8710	8280	11310	6090	8700	8429.53	6.47	-34421	8993	8846	8603	8456	8213	8920	8530	167	2610	500	5390	10	1	33416778	2767	-5.01	1.73	12	0.37	-1653.00	4784.00	14770	20230307	-43.94	7150	20230103	15.80	14770	-43.94	20230307	7150	15.80	20230103	14770	-43.94	20230307	7150	15.80	20230103	0.70	N	059090	500	167 억	2162570	N	N	5	N	N
112	20231113	100528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8370	-330	5	-3.79	746561860	88059	60.92	8700	8710	8360	11310	6090	8700	8473.73	6.47	-22091	8993	8846	8603	8456	8213	8920	8530	167	2610	500	5390	10	1	33416778	2797	-5.06	1.75	12	0.26	-1653.00	4784.00	14770	20230307	-43.33	7150	20230103	17.06	14770	-43.33	20230307	7150	17.06	20230103	14770	-43.33	20230307	7150	17.06	20230103	0.70	N	059090	500	167 억	2162570	N	N	5	N	N
113	20231113	090533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-70	5	-0.80	120412000	13885	9.61	8700	8710	8600	11310	6090	8700	8668.33	6.47	-3728	8993	8846	8603	8456	8213	8920	8530	167	2610	500	5390	10	1	33416778	2884	-5.22	1.80	12	0.04	-1653.00	4784.00	14770	20230307	-41.57	7150	20230103	20.70	14770	-41.57	20230307	7150	20.70	20230103	14770	-41.57	20230307	7150	20.70	20230103	0.70	N	059090	500	167 억	2162570	N	N	5	N	N
114	20231110	160549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	140	2	1.64	1217351970	142027	91.53	8510	8750	8360	11120	6000	8560	8571.18	6.43	12758	8946	8752	8626	8432	8306	8690	8370	167	2560	500	5300	10	1	33416778	2907	-5.26	1.82	12	0.43	-1653.00	4784.00	14770	20230307	-41.10	7150	20230103	21.68	14770	-41.10	20230307	7150	21.68	20230103	14770	-41.10	20230307	7150	21.68	20230103	0.71	N	059090	500	167 억	2149812	N	N	5	N	N
115	20231110	150541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	110	2	1.29	1131249470	132139	85.15	8510	8710	8360	11120	6000	8560	8561.06	6.43	11552	8946	8752	8626	8432	8306	8690	8370	167	2560	500	5300	10	1	33416778	2897	-5.25	1.81	12	0.40	-1653.00	4784.00	14770	20230307	-41.30	7150	20230103	21.26	14770	-41.30	20230307	7150	21.26	20230103	14770	-41.30	20230307	7150	21.26	20230103	0.71	N	059090	500	167 억	2149812	N	N	7	N	N
116	20231110	140536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	80	2	0.93	903826080	105886	68.24	8510	8660	8360	11120	6000	8560	8535.84	6.43	11205	8946	8752	8626	8432	8306	8690	8370	167	2560	500	5300	10	1	33416778	2887	-5.23	1.81	12	0.32	-1653.00	4784.00	14770	20230307	-41.50	7150	20230103	20.84	14770	-41.50	20230307	7150	20.84	20230103	14770	-41.50	20230307	7150	20.84	20230103	0.71	N	059090	500	167 억	2149812	N	N	7	N	N
117	20231110	130537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	30	2	0.35	793520570	93054	59.97	8510	8660	8360	11120	6000	8560	8527.53	6.43	7407	8946	8752	8626	8432	8306	8690	8370	167	2560	500	5300	10	1	33416778	2871	-5.20	1.80	12	0.28	-1653.00	4784.00	14770	20230307	-41.84	7150	20230103	20.14	14770	-41.84	20230307	7150	20.14	20230103	14770	-41.84	20230307	7150	20.14	20230103	0.71	N	059090	500	167 억	2149812	N	N	7	N	N
118	20231110	120537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	0	3	0.00	701477220	82309	53.04	8510	8660	8360	11120	6000	8560	8522.49	6.43	7832	8946	8752	8626	8432	8306	8690	8370	167	2560	500	5300	10	1	33416778	2860	-5.18	1.79	12	0.25	-1653.00	4784.00	14770	20230307	-42.04	7150	20230103	19.72	14770	-42.04	20230307	7150	19.72	20230103	14770	-42.04	20230307	7150	19.72	20230103	0.71	N	059090	500	167 억	2149812	N	N	7	N	N
119	20231110	110532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	40	2	0.47	606976110	71313	45.96	8510	8660	8360	11120	6000	8560	8511.44	6.43	6621	8946	8752	8626	8432	8306	8690	8370	167	2560	500	5300	10	1	33416778	2874	-5.20	1.80	12	0.21	-1653.00	4784.00	14770	20230307	-41.77	7150	20230103	20.28	14770	-41.77	20230307	7150	20.28	20230103	14770	-41.77	20230307	7150	20.28	20230103	0.71	N	059090	500	167 억	2149812	N	N	7	N	N
120	20231110	100537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-30	5	-0.35	277325340	32759	21.11	8510	8660	8360	11120	6000	8560	8465.62	6.43	-2562	8946	8752	8626	8432	8306	8690	8370	167	2560	500	5300	10	1	33416778	2850	-5.16	1.78	12	0.10	-1653.00	4784.00	14770	20230307	-42.25	7150	20230103	19.30	14770	-42.25	20230307	7150	19.30	20230103	14770	-42.25	20230307	7150	19.30	20230103	0.71	N	059090	500	167 억	2149812	N	N	7	N	N
121	20231110	090526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	0	3	0.00	38870390	4572	2.95	8510	8660	8450	11120	6000	8560	8501.84	6.43	295	8946	8752	8626	8432	8306	8690	8370	167	2560	500	5300	10	1	33416778	2860	-5.18	1.79	12	0.01	-1653.00	4784.00	14770	20230307	-42.04	7150	20230103	19.72	14770	-42.04	20230307	7150	19.72	20230103	14770	-42.04	20230307	7150	19.72	20230103	0.71	N	059090	500	167 억	2149812	N	N	7	N	N
122	20231109	160522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	-120	5	-1.38	1338552320	155068	111.43	8680	8820	8500	11280	6080	8680	8632.09	6.41	7175	9153	8916	8773	8536	8393	8845	8465	167	2600	500	5380	10	1	33416778	2860	-5.18	1.79	12	0.46	-1653.00	4784.00	14770	20230307	-42.04	7150	20230103	19.72	14770	-42.04	20230307	7150	19.72	20230103	14770	-42.04	20230307	7150	19.72	20230103	0.72	N	059090	500	167 억	2142795	N	N	7	N	N
123	20231109	150523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	-120	5	-1.38	1315287580	152350	109.48	8680	8820	8500	11280	6080	8680	8633.33	6.41	8294	9153	8916	8773	8536	8393	8845	8465	167	2600	500	5380	10	1	33416778	2860	-5.18	1.79	12	0.46	-1653.00	4784.00	14770	20230307	-42.04	7150	20230103	19.72	14770	-42.04	20230307	7150	19.72	20230103	14770	-42.04	20230307	7150	19.72	20230103	0.72	N	059090	500	167 억	2142795	N	N	1	N	N
124	20231109	140522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-150	5	-1.73	1080429700	124834	89.71	8680	8820	8520	11280	6080	8680	8654.93	6.41	4294	9153	8916	8773	8536	8393	8845	8465	167	2600	500	5380	10	1	33416778	2850	-5.16	1.78	12	0.37	-1653.00	4784.00	14770	20230307	-42.25	7150	20230103	19.30	14770	-42.25	20230307	7150	19.30	20230103	14770	-42.25	20230307	7150	19.30	20230103	0.72	N	059090	500	167 억	2142795	N	N	1	N	N
125	20231109	130524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-110	5	-1.27	930173340	107270	77.08	8680	8820	8550	11280	6080	8680	8671.33	6.41	2145	9153	8916	8773	8536	8393	8845	8465	167	2600	500	5380	10	1	33416778	2864	-5.18	1.79	12	0.32	-1653.00	4784.00	14770	20230307	-41.98	7150	20230103	19.86	14770	-41.98	20230307	7150	19.86	20230103	14770	-41.98	20230307	7150	19.86	20230103	0.72	N	059090	500	167 억	2142795	N	N	1	N	N
126	20231109	120525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-90	5	-1.04	751375490	86399	62.09	8680	8820	8580	11280	6080	8680	8696.58	6.41	1921	9153	8916	8773	8536	8393	8845	8465	167	2600	500	5380	10	1	33416778	2871	-5.20	1.80	12	0.26	-1653.00	4784.00	14770	20230307	-41.84	7150	20230103	20.14	14770	-41.84	20230307	7150	20.14	20230103	14770	-41.84	20230307	7150	20.14	20230103	0.72	N	059090	500	167 억	2142795	N	N	1	N	N
127	20231109	110524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	50	2	0.58	571563110	65603	47.14	8680	8820	8600	11280	6080	8680	8712.45	6.41	4785	9153	8916	8773	8536	8393	8845	8465	167	2600	500	5380	10	1	33416778	2917	-5.28	1.82	12	0.20	-1653.00	4784.00	14770	20230307	-40.89	7150	20230103	22.10	14770	-40.89	20230307	7150	22.10	20230103	14770	-40.89	20230307	7150	22.10	20230103	0.72	N	059090	500	167 억	2142795	N	N	1	N	N
128	20231109	100520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	10	2	0.12	324721940	37374	26.86	8680	8790	8600	11280	6080	8680	8688.44	6.41	2503	9153	8916	8773	8536	8393	8845	8465	167	2600	500	5380	10	1	33416778	2904	-5.26	1.82	12	0.11	-1653.00	4784.00	14770	20230307	-41.16	7150	20230103	21.54	14770	-41.16	20230307	7150	21.54	20230103	14770	-41.16	20230307	7150	21.54	20230103	0.72	N	059090	500	167 억	2142795	N	N	1	N	N
129	20231109	090522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	40	2	0.46	60289270	6938	4.99	8680	8780	8680	11280	6080	8680	8689.72	6.41	4701	9153	8916	8773	8536	8393	8845	8465	167	2600	500	5380	10	1	33416778	2914	-5.28	1.82	12	0.02	-1653.00	4784.00	14770	20230307	-40.96	7150	20230103	21.96	14770	-40.96	20230307	7150	21.96	20230103	14770	-40.96	20230307	7150	21.96	20230103	0.72	N	059090	500	167 억	2142795	N	N	1	N	N
130	20231108	160518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	-150	5	-1.70	1227628540	138910	59.50	8850	9010	8630	11470	6190	8830	8837.58	6.44	-10249	9416	9122	8736	8442	8056	8930	8250	167	2640	500	5470	10	1	33416778	2901	-5.25	1.81	12	0.42	-1653.00	4784.00	14770	20230307	-41.23	7150	20230103	21.40	14770	-41.23	20230307	7150	21.40	20230103	14770	-41.23	20230307	7150	21.40	20230103	0.75	N	059090	500	167 억	2153039	N	N	1	N	N
131	20231108	150521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	-140	5	-1.59	1166244880	131854	56.48	8850	9010	8630	11470	6190	8830	8844.97	6.44	-8720	9416	9122	8736	8442	8056	8930	8250	167	2640	500	5470	10	1	33416778	2904	-5.26	1.82	12	0.39	-1653.00	4784.00	14770	20230307	-41.16	7150	20230103	21.54	14770	-41.16	20230307	7150	21.54	20230103	14770	-41.16	20230307	7150	21.54	20230103	0.75	N	059090	500	167 억	2153039	N	N	61	N	N
132	20231108	140519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	-20	5	-0.23	942446460	106185	45.48	8850	9010	8790	11470	6190	8830	8875.51	6.44	-444	9416	9122	8736	8442	8056	8930	8250	167	2640	500	5470	10	1	33416778	2944	-5.33	1.84	12	0.32	-1653.00	4784.00	14770	20230307	-40.35	7150	20230103	23.22	14770	-40.35	20230307	7150	23.22	20230103	14770	-40.35	20230307	7150	23.22	20230103	0.75	N	059090	500	167 억	2153039	N	N	61	N	N
133	20231108	130520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	30	2	0.34	779998680	87796	37.61	8850	9010	8790	11470	6190	8830	8884.22	6.44	-1788	9416	9122	8736	8442	8056	8930	8250	167	2640	500	5470	10	1	33416778	2961	-5.36	1.85	12	0.26	-1653.00	4784.00	14770	20230307	-40.01	7150	20230103	23.92	14770	-40.01	20230307	7150	23.92	20230103	14770	-40.01	20230307	7150	23.92	20230103	0.75	N	059090	500	167 억	2153039	N	N	61	N	N
134	20231108	120519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	40	2	0.45	676270660	76035	32.57	8850	9010	8790	11470	6190	8830	8894.20	6.44	-2071	9416	9122	8736	8442	8056	8930	8250	167	2640	500	5470	10	1	33416778	2964	-5.37	1.85	12	0.23	-1653.00	4784.00	14770	20230307	-39.95	7150	20230103	24.06	14770	-39.95	20230307	7150	24.06	20230103	14770	-39.95	20230307	7150	24.06	20230103	0.75	N	059090	500	167 억	2153039	N	N	61	N	N
135	20231108	110518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	10	2	0.11	610566450	68647	29.41	8850	9010	8790	11470	6190	8830	8894.29	6.44	-2268	9416	9122	8736	8442	8056	8930	8250	167	2640	500	5470	10	1	33416778	2954	-5.35	1.85	12	0.21	-1653.00	4784.00	14770	20230307	-40.15	7150	20230103	23.64	14770	-40.15	20230307	7150	23.64	20230103	14770	-40.15	20230307	7150	23.64	20230103	0.75	N	059090	500	167 억	2153039	N	N	61	N	N
136	20231108	100519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	50	2	0.57	431535510	48441	20.75	8850	9010	8840	11470	6190	8830	8908.48	6.44	370	9416	9122	8736	8442	8056	8930	8250	167	2640	500	5470	10	1	33416778	2967	-5.37	1.86	12	0.14	-1653.00	4784.00	14770	20230307	-39.88	7150	20230103	24.20	14770	-39.88	20230307	7150	24.20	20230103	14770	-39.88	20230307	7150	24.20	20230103	0.75	N	059090	500	167 억	2153039	N	N	61	N	N
137	20231108	090516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	80	2	0.91	69482360	7769	3.33	8850	9010	8850	11470	6190	8830	8943.54	6.44	-247	9416	9122	8736	8442	8056	8930	8250	167	2640	500	5470	10	1	33416778	2977	-5.39	1.86	12	0.02	-1653.00	4784.00	14770	20230307	-39.68	7150	20230103	24.62	14770	-39.68	20230307	7150	24.62	20230103	14770	-39.68	20230307	7150	24.62	20230103	0.75	N	059090	500	167 억	2153039	N	N	61	N	N
138	20231107	160519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	-200	5	-2.21	2041349330	232586	106.24	9030	9030	8350	11730	6330	9030	8776.75	6.43	4608	9390	9210	8890	8710	8390	9300	8800	167	2700	500	5590	10	1	33416778	2951	-5.34	1.85	12	0.70	-1653.00	4784.00	14770	20230307	-40.22	7150	20230103	23.50	14770	-40.22	20230307	7150	23.50	20230103	14770	-40.22	20230307	7150	23.50	20230103	0.76	N	059090	500	167 억	2148412	N	N	61	N	N
139	20231107	150520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-240	5	-2.66	1977442220	225311	102.91	9030	9030	8350	11730	6330	9030	8776.50	6.43	2763	9390	9210	8890	8710	8390	9300	8800	167	2700	500	5590	10	1	33416778	2937	-5.32	1.84	12	0.67	-1653.00	4784.00	14770	20230307	-40.49	7150	20230103	22.94	14770	-40.49	20230307	7150	22.94	20230103	14770	-40.49	20230307	7150	22.94	20230103	0.76	N	059090	500	167 억	2148412	N	N	50	N	N
140	20231107	140522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-270	5	-2.99	1875813920	213722	97.62	9030	9030	8350	11730	6330	9030	8776.89	6.43	3388	9390	9210	8890	8710	8390	9300	8800	167	2700	500	5590	10	1	33416778	2927	-5.30	1.83	12	0.64	-1653.00	4784.00	14770	20230307	-40.69	7150	20230103	22.52	14770	-40.69	20230307	7150	22.52	20230103	14770	-40.69	20230307	7150	22.52	20230103	0.76	N	059090	500	167 억	2148412	N	N	50	N	N
141	20231107	130521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	-370	5	-4.10	1822340560	207573	94.81	9030	9030	8350	11730	6330	9030	8779.28	6.43	3112	9390	9210	8890	8710	8390	9300	8800	167	2700	500	5590	10	1	33416778	2894	-5.24	1.81	12	0.62	-1653.00	4784.00	14770	20230307	-41.37	7150	20230103	21.12	14770	-41.37	20230307	7150	21.12	20230103	14770	-41.37	20230307	7150	21.12	20230103	0.76	N	059090	500	167 억	2148412	N	N	50	N	N
142	20231107	120517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	-430	5	-4.76	1703561100	193775	88.51	9030	9030	8350	11730	6330	9030	8791.44	6.43	2996	9390	9210	8890	8710	8390	9300	8800	167	2700	500	5590	10	1	33416778	2874	-5.20	1.80	12	0.58	-1653.00	4784.00	14770	20230307	-41.77	7150	20230103	20.28	14770	-41.77	20230307	7150	20.28	20230103	14770	-41.77	20230307	7150	20.28	20230103	0.76	N	059090	500	167 억	2148412	N	N	50	N	N
143	20231107	110518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-270	5	-2.99	1383481900	156950	71.69	9030	9030	8350	11730	6330	9030	8814.79	6.43	16523	9390	9210	8890	8710	8390	9300	8800	167	2700	500	5590	10	1	33416778	2927	-5.30	1.83	12	0.47	-1653.00	4784.00	14770	20230307	-40.69	7150	20230103	22.52	14770	-40.69	20230307	7150	22.52	20230103	14770	-40.69	20230307	7150	22.52	20230103	0.76	N	059090	500	167 억	2148412	N	N	50	N	N
144	20231107	100524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-280	5	-3.10	1126963420	127590	58.28	9030	9030	8350	11730	6330	9030	8832.69	6.43	16301	9390	9210	8890	8710	8390	9300	8800	167	2700	500	5590	10	1	33416778	2924	-5.29	1.83	12	0.38	-1653.00	4784.00	14770	20230307	-40.76	7150	20230103	22.38	14770	-40.76	20230307	7150	22.38	20230103	14770	-40.76	20230307	7150	22.38	20230103	0.76	N	059090	500	167 억	2148412	N	N	50	N	N
145	20231107	090511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-180	5	-1.99	174856920	19893	9.09	9030	9030	8350	11730	6330	9030	8789.87	6.43	-1355	9390	9210	8890	8710	8390	9300	8800	167	2700	500	5590	10	1	33416778	2957	-5.35	1.85	12	0.06	-1653.00	4784.00	14770	20230307	-40.08	7150	20230103	23.78	14770	-40.08	20230307	7150	23.78	20230103	14770	-40.08	20230307	7150	23.78	20230103	0.76	N	059090	500	167 억	2148412	N	N	50	N	N
146	20231106	160506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	480	2	5.61	1936184420	218360	152.06	8720	9070	8570	11110	5990	8550	8866.77	6.38	15080	8750	8650	8530	8430	8310	8660	8440	167	2560	500	5300	10	1	33416778	3018	-5.46	1.89	12	0.65	-1653.00	4784.00	14770	20230307	-38.86	7150	20230103	26.29	14770	-38.86	20230307	7150	26.29	20230103	14770	-38.86	20230307	7150	26.29	20230103	0.78	N	059090	500	167 억	2130480	N	N	50	N	N
147	20231106	150509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	480	2	5.61	1769089590	199855	139.18	8720	9070	8570	11110	5990	8550	8851.87	6.38	13378	8750	8650	8530	8430	8310	8660	8440	167	2560	500	5300	10	1	33416778	3018	-5.46	1.89	12	0.60	-1653.00	4784.00	14770	20230307	-38.86	7150	20230103	26.29	14770	-38.86	20230307	7150	26.29	20230103	14770	-38.86	20230307	7150	26.29	20230103	0.78	N	059090	500	167 억	2130480	N	N	107	N	N
148	20231106	140507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	520	2	6.08	1581292310	179038	124.68	8720	9070	8570	11110	5990	8550	8832.16	6.38	14645	8750	8650	8530	8430	8310	8660	8440	167	2560	500	5300	10	1	33416778	3031	-5.49	1.90	12	0.54	-1653.00	4784.00	14770	20230307	-38.59	7150	20230103	26.85	14770	-38.59	20230307	7150	26.85	20230103	14770	-38.59	20230307	7150	26.85	20230103	0.78	N	059090	500	167 억	2130480	N	N	107	N	N
149	20231106	130514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	330	2	3.86	1283223380	145820	101.55	8720	8960	8570	11110	5990	8550	8800.05	6.38	14796	8750	8650	8530	8430	8310	8660	8440	167	2560	500	5300	10	1	33416778	2967	-5.37	1.86	12	0.44	-1653.00	4784.00	14770	20230307	-39.88	7150	20230103	24.20	14770	-39.88	20230307	7150	24.20	20230103	14770	-39.88	20230307	7150	24.20	20230103	0.78	N	059090	500	167 억	2130480	N	N	107	N	N
150	20231106	120511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	350	2	4.09	1211790190	137773	95.94	8720	8960	8570	11110	5990	8550	8795.56	6.38	15286	8750	8650	8530	8430	8310	8660	8440	167	2560	500	5300	10	1	33416778	2974	-5.38	1.86	12	0.41	-1653.00	4784.00	14770	20230307	-39.74	7150	20230103	24.48	14770	-39.74	20230307	7150	24.48	20230103	14770	-39.74	20230307	7150	24.48	20230103	0.78	N	059090	500	167 억	2130480	N	N	107	N	N
151	20231106	110510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	230	2	2.69	964712080	109874	76.51	8720	8880	8570	11110	5990	8550	8780.17	6.38	13720	8750	8650	8530	8430	8310	8660	8440	167	2560	500	5300	10	1	33416778	2934	-5.31	1.84	12	0.33	-1653.00	4784.00	14770	20230307	-40.56	7150	20230103	22.80	14770	-40.56	20230307	7150	22.80	20230103	14770	-40.56	20230307	7150	22.80	20230103	0.78	N	059090	500	167 억	2130480	N	N	107	N	N
152	20231106	100449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	260	2	3.04	621811460	70894	49.37	8720	8880	8570	11110	5990	8550	8771.00	6.38	12730	8750	8650	8530	8430	8310	8660	8440	167	2560	500	5300	10	1	33416778	2944	-5.33	1.84	12	0.21	-1653.00	4784.00	14770	20230307	-40.35	7150	20230103	23.22	14770	-40.35	20230307	7150	23.22	20230103	14770	-40.35	20230307	7150	23.22	20230103	0.78	N	059090	500	167 억	2130480	N	N	107	N	N
153	20231106	090511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	240	2	2.81	81775080	9353	6.51	8720	8790	8710	11110	5990	8550	8743.19	6.38	-1874	8750	8650	8530	8430	8310	8660	8440	167	2560	500	5300	10	1	33416778	2937	-5.32	1.84	12	0.03	-1653.00	4784.00	14770	20230307	-40.49	7150	20230103	22.94	14770	-40.49	20230307	7150	22.94	20230103	14770	-40.49	20230307	7150	22.94	20230103	0.78	N	059090	500	167 억	2130480	N	N	107	N	N
154	20231103	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	90	2	1.06	1222220500	143260	67.45	8550	8630	8410	10990	5930	8460	8531.48	6.37	459	8686	8572	8386	8272	8086	8630	8330	167	2530	500	5240	10	1	33416778	2857	-5.17	1.79	12	0.43	-1653.00	4784.00	14770	20230307	-42.11	7150	20230103	19.58	14770	-42.11	20230307	7150	19.58	20230103	14770	-42.11	20230307	7150	19.58	20230103	0.79	N	059090	500	167 억	2130021	N	N	107	N	N
155	20231103	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	80	2	0.95	1185804500	139000	65.44	8550	8630	8410	10990	5930	8460	8530.97	6.37	-391	8686	8572	8386	8272	8086	8630	8330	167	2530	500	5240	10	1	33416778	2854	-5.17	1.79	12	0.42	-1653.00	4784.00	14770	20230307	-42.18	7150	20230103	19.44	14770	-42.18	20230307	7150	19.44	20230103	14770	-42.18	20230307	7150	19.44	20230103	0.79	N	059090	500	167 억	2130021	N	N	9	N	N
156	20231103	140503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	120	2	1.42	1101864910	129161	60.81	8550	8630	8410	10990	5930	8460	8530.94	6.37	-1676	8686	8572	8386	8272	8086	8630	8330	167	2530	500	5240	10	1	33416778	2867	-5.19	1.79	12	0.39	-1653.00	4784.00	14770	20230307	-41.91	7150	20230103	20.00	14770	-41.91	20230307	7150	20.00	20230103	14770	-41.91	20230307	7150	20.00	20230103	0.79	N	059090	500	167 억	2130021	N	N	9	N	N
157	20231103	130502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	100	2	1.18	1037165560	121564	57.23	8550	8630	8410	10990	5930	8460	8531.85	6.37	-3078	8686	8572	8386	8272	8086	8630	8330	167	2530	500	5240	10	1	33416778	2860	-5.18	1.79	12	0.36	-1653.00	4784.00	14770	20230307	-42.04	7150	20230103	19.72	14770	-42.04	20230307	7150	19.72	20230103	14770	-42.04	20230307	7150	19.72	20230103	0.79	N	059090	500	167 억	2130021	N	N	9	N	N
158	20231103	120503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	130	2	1.54	939401580	110150	51.86	8550	8630	8410	10990	5930	8460	8528.38	6.37	-1997	8686	8572	8386	8272	8086	8630	8330	167	2530	500	5240	10	1	33416778	2871	-5.20	1.80	12	0.33	-1653.00	4784.00	14770	20230307	-41.84	7150	20230103	20.14	14770	-41.84	20230307	7150	20.14	20230103	14770	-41.84	20230307	7150	20.14	20230103	0.79	N	059090	500	167 억	2130021	N	N	9	N	N
159	20231103	110505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	140	2	1.65	735373080	86317	40.64	8550	8630	8410	10990	5930	8460	8519.45	6.37	-3591	8686	8572	8386	8272	8086	8630	8330	167	2530	500	5240	10	1	33416778	2874	-5.20	1.80	12	0.26	-1653.00	4784.00	14770	20230307	-41.77	7150	20230103	20.28	14770	-41.77	20230307	7150	20.28	20230103	14770	-41.77	20230307	7150	20.28	20230103	0.79	N	059090	500	167 억	2130021	N	N	9	N	N
160	20231103	100459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8490	30	2	0.35	439671460	51754	24.37	8550	8570	8410	10990	5930	8460	8495.41	6.37	-4694	8686	8572	8386	8272	8086	8630	8330	167	2530	500	5240	10	1	33416778	2837	-5.14	1.77	12	0.15	-1653.00	4784.00	14770	20230307	-42.52	7150	20230103	18.74	14770	-42.52	20230307	7150	18.74	20230103	14770	-42.52	20230307	7150	18.74	20230103	0.79	N	059090	500	167 억	2130021	N	N	9	N	N
161	20231103	090458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	-30	5	-0.35	101110700	11903	5.60	8550	8550	8430	10990	5930	8460	8494.56	6.37	-3412	8686	8572	8386	8272	8086	8630	8330	167	2530	500	5240	10	1	33416778	2817	-5.10	1.76	12	0.04	-1653.00	4784.00	14770	20230307	-42.92	7150	20230103	17.90	14770	-42.92	20230307	7150	17.90	20230103	14770	-42.92	20230307	7150	17.90	20230103	0.79	N	059090	500	167 억	2130021	N	N	9	N	N
162	20231102	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	470	2	5.88	1779369080	212340	143.69	8300	8500	8200	10380	5600	7990	8379.35	6.19	57708	8316	8152	8026	7862	7736	8090	7800	167	2390	500	4950	10	1	33416778	2827	-5.12	1.77	12	0.64	-1653.00	4784.00	14770	20230307	-42.72	7150	20230103	18.32	14770	-42.72	20230307	7150	18.32	20230103	14770	-42.72	20230307	7150	18.32	20230103	0.81	N	059090	500	167 억	2068156	N	N	9	N	N
163	20231102	150504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8440	450	2	5.63	1714814530	204701	138.52	8300	8500	8200	10380	5600	7990	8377.17	6.19	56601	8316	8152	8026	7862	7736	8090	7800	167	2390	500	4950	10	1	33416778	2820	-5.11	1.76	12	0.61	-1653.00	4784.00	14770	20230307	-42.86	7150	20230103	18.04	14770	-42.86	20230307	7150	18.04	20230103	14770	-42.86	20230307	7150	18.04	20230103	0.81	N	059090	500	167 억	2068156	N	N	25	N	N
164	20231102	140455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	400	2	5.01	1580490770	188722	127.71	8300	8500	8200	10380	5600	7990	8374.70	6.19	52107	8316	8152	8026	7862	7736	8090	7800	167	2390	500	4950	10	1	33416778	2804	-5.08	1.75	12	0.56	-1653.00	4784.00	14770	20230307	-43.20	7150	20230103	17.34	14770	-43.20	20230307	7150	17.34	20230103	14770	-43.20	20230307	7150	17.34	20230103	0.81	N	059090	500	167 억	2068156	N	N	25	N	N
165	20231102	130459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8380	390	2	4.88	1362702430	162741	110.13	8300	8500	8200	10380	5600	7990	8373.44	6.19	38599	8316	8152	8026	7862	7736	8090	7800	167	2390	500	4950	10	1	33416778	2800	-5.07	1.75	12	0.49	-1653.00	4784.00	14770	20230307	-43.26	7150	20230103	17.20	14770	-43.26	20230307	7150	17.20	20230103	14770	-43.26	20230307	7150	17.20	20230103	0.81	N	059090	500	167 억	2068156	N	N	25	N	N
166	20231102	120457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	310	2	3.88	1164717960	139135	94.15	8300	8500	8200	10380	5600	7990	8371.14	6.19	37171	8316	8152	8026	7862	7736	8090	7800	167	2390	500	4950	10	1	33416778	2774	-5.02	1.73	12	0.42	-1653.00	4784.00	14770	20230307	-43.81	7150	20230103	16.08	14770	-43.81	20230307	7150	16.08	20230103	14770	-43.81	20230307	7150	16.08	20230103	0.81	N	059090	500	167 억	2068156	N	N	25	N	N
167	20231102	110458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8330	340	2	4.26	967845360	115441	78.12	8300	8500	8200	10380	5600	7990	8383.90	6.19	35991	8316	8152	8026	7862	7736	8090	7800	167	2390	500	4950	10	1	33416778	2784	-5.04	1.74	12	0.35	-1653.00	4784.00	14770	20230307	-43.60	7150	20230103	16.50	14770	-43.60	20230307	7150	16.50	20230103	14770	-43.60	20230307	7150	16.50	20230103	0.81	N	059090	500	167 억	2068156	N	N	25	N	N
168	20231102	100458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8420	430	2	5.38	794947730	94739	64.11	8300	8500	8200	10380	5600	7990	8390.92	6.19	33864	8316	8152	8026	7862	7736	8090	7800	167	2390	500	4950	10	1	33416778	2814	-5.09	1.76	12	0.28	-1653.00	4784.00	14770	20230307	-42.99	7150	20230103	17.76	14770	-42.99	20230307	7150	17.76	20230103	14770	-42.99	20230307	7150	17.76	20230103	0.81	N	059090	500	167 억	2068156	N	N	25	N	N
169	20231102	090502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8290	300	2	3.75	99933290	12037	8.15	8300	8340	8200	10380	5600	7990	8302.18	6.19	5590	8316	8152	8026	7862	7736	8090	7800	167	2390	500	4950	10	1	33416778	2770	-5.02	1.73	12	0.04	-1653.00	4784.00	14770	20230307	-43.87	7150	20230103	15.94	14770	-43.87	20230307	7150	15.94	20230103	14770	-43.87	20230307	7150	15.94	20230103	0.81	N	059090	500	167 억	2068156	N	N	25	N	N
170	20231101	160456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7990	90	2	1.14	1186112080	147753	42.39	8010	8190	7900	10270	5530	7900	8027.67	6.17	5361	8820	8360	8080	7620	7340	8220	7480	167	2370	500	4890	10	1	33416778	2670	-4.83	1.67	12	0.44	-1653.00	4784.00	14770	20230307	-45.90	7150	20230103	11.75	14770	-45.90	20230307	7150	11.75	20230103	14770	-45.90	20230307	7150	11.75	20230103	0.94	N	059090	500	167 억	2062791	N	N	25	N	N
171	20231101	150455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8050	150	2	1.90	1127537800	140433	40.29	8010	8190	7900	10270	5530	7900	8029.01	6.17	3203	8820	8360	8080	7620	7340	8220	7480	167	2370	500	4890	10	1	33416778	2690	-4.87	1.68	12	0.42	-1653.00	4784.00	14770	20230307	-45.50	7150	20230103	12.59	14770	-45.50	20230307	7150	12.59	20230103	14770	-45.50	20230307	7150	12.59	20230103	0.94	N	059090	500	167 억	2062791	N	N	10	N	N
172	20231101	140452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8060	160	2	2.03	1027494700	127980	36.71	8010	8190	7900	10270	5530	7900	8028.56	6.17	4958	8820	8360	8080	7620	7340	8220	7480	167	2370	500	4890	10	1	33416778	2693	-4.88	1.68	12	0.38	-1653.00	4784.00	14770	20230307	-45.43	7150	20230103	12.73	14770	-45.43	20230307	7150	12.73	20230103	14770	-45.43	20230307	7150	12.73	20230103	0.94	N	059090	500	167 억	2062791	N	N	10	N	N
173	20231101	130455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7990	90	2	1.14	961165730	119706	34.34	8010	8190	7900	10270	5530	7900	8029.39	6.17	5239	8820	8360	8080	7620	7340	8220	7480	167	2370	500	4890	10	1	33416778	2670	-4.83	1.67	12	0.36	-1653.00	4784.00	14770	20230307	-45.90	7150	20230103	11.75	14770	-45.90	20230307	7150	11.75	20230103	14770	-45.90	20230307	7150	11.75	20230103	0.94	N	059090	500	167 억	2062791	N	N	10	N	N
174	20231101	120505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7980	80	2	1.01	876663510	109151	31.31	8010	8190	7900	10270	5530	7900	8031.66	6.17	5681	8820	8360	8080	7620	7340	8220	7480	167	2370	500	4890	10	1	33416778	2667	-4.83	1.67	12	0.33	-1653.00	4784.00	14770	20230307	-45.97	7150	20230103	11.61	14770	-45.97	20230307	7150	11.61	20230103	14770	-45.97	20230307	7150	11.61	20230103	0.94	N	059090	500	167 억	2062791	N	N	10	N	N
175	20231101	110509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7930	30	2	0.38	737919200	91754	26.32	8010	8190	7900	10270	5530	7900	8042.37	6.17	4631	8820	8360	8080	7620	7340	8220	7480	167	2370	500	4890	10	1	33416778	2650	-4.80	1.66	12	0.27	-1653.00	4784.00	14770	20230307	-46.31	7150	20230103	10.91	14770	-46.31	20230307	7150	10.91	20230103	14770	-46.31	20230307	7150	10.91	20230103	0.94	N	059090	500	167 억	2062791	N	N	10	N	N
176	20231101	100502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8000	100	2	1.27	565659610	70086	20.11	8010	8190	7940	10270	5530	7900	8070.94	6.17	15204	8820	8360	8080	7620	7340	8220	7480	167	2370	500	4890	10	1	33416778	2673	-4.84	1.67	12	0.21	-1653.00	4784.00	14770	20230307	-45.84	7150	20230103	11.89	14770	-45.84	20230307	7150	11.89	20230103	14770	-45.84	20230307	7150	11.89	20230103	0.94	N	059090	500	167 억	2062791	N	N	10	N	N
177	20231101	090504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	200	2	2.53	47707010	5922	1.70	8010	8150	8010	10270	5530	7900	8055.89	6.17	2648	8820	8360	8080	7620	7340	8220	7480	167	2370	500	4890	10	1	33416778	2707	-4.90	1.69	12	0.02	-1653.00	4784.00	14770	20230307	-45.16	7150	20230103	13.29	14770	-45.16	20230307	7150	13.29	20230103	14770	-45.16	20230307	7150	13.29	20230103	0.94	N	059090	500	167 억	2062791	N	N	10	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History