KissMeData/200710/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28250	-700	5	-2.42	19619870150	694652	116.79	28750	28950	27800	37600	20300	28950	28243.65	3.97	-2160	83426	30783	29866	29233	28316	27683	29550	28000	70	8650	500	20840	50	1	13427069	3793	63.48	2.22	12	5.17	445.00	12752.00	30150	20231129	-6.30	11550	20230103	144.59	30150	-6.30	20231129	11550	144.59	20230103	30150	-6.30	20231129	11550	144.59	20230103	6.66	N	200710	500	70 억	533374	N	N	2319	N	N
3	20231130	151003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28400	-550	5	-1.90	18638926100	659957	110.96	28750	28950	27800	37600	20300	28950	28242.09	3.97	-2160	73150	30783	29866	29233	28316	27683	29550	28000	70	8650	500	20840	50	1	13427069	3813	63.82	2.23	12	4.92	445.00	12752.00	30150	20231129	-5.80	11550	20230103	145.89	30150	-5.80	20231129	11550	145.89	20230103	30150	-5.80	20231129	11550	145.89	20230103	6.66	N	200710	500	70 억	533374	N	N	774	N	N
4	20231130	140959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28600	-350	5	-1.21	16655599750	590249	99.24	28750	28950	27800	37600	20300	28950	28217.29	3.97	-2160	67165	30783	29866	29233	28316	27683	29550	28000	70	8650	500	20840	50	1	13427069	3840	64.27	2.24	12	4.40	445.00	12752.00	30150	20231129	-5.14	11550	20230103	147.62	30150	-5.14	20231129	11550	147.62	20230103	30150	-5.14	20231129	11550	147.62	20230103	6.66	N	200710	500	70 억	533374	N	N	774	N	N
5	20231130	130958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28300	-650	5	-2.25	15109753300	536049	90.13	28750	28950	27800	37600	20300	28950	28186.53	3.97	-2160	70864	30783	29866	29233	28316	27683	29550	28000	70	8650	500	20840	50	1	13427069	3800	63.60	2.22	12	3.99	445.00	12752.00	30150	20231129	-6.14	11550	20230103	145.02	30150	-6.14	20231129	11550	145.02	20230103	30150	-6.14	20231129	11550	145.02	20230103	6.66	N	200710	500	70 억	533374	N	N	774	N	N
6	20231130	121011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28300	-650	5	-2.25	12364959500	438593	73.74	28750	28950	27800	37600	20300	28950	28191.45	3.97	-2160	27930	30783	29866	29233	28316	27683	29550	28000	70	8650	500	20840	50	1	13427069	3800	63.60	2.22	12	3.27	445.00	12752.00	30150	20231129	-6.14	11550	20230103	145.02	30150	-6.14	20231129	11550	145.02	20230103	30150	-6.14	20231129	11550	145.02	20230103	6.66	N	200710	500	70 억	533374	N	N	774	N	N
7	20231130	111006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28300	-650	5	-2.25	10990899300	389859	65.55	28750	28950	27800	37600	20300	28950	28190.99	3.97	-2160	14478	30783	29866	29233	28316	27683	29550	28000	70	8650	500	20840	50	1	13427069	3800	63.60	2.22	12	2.90	445.00	12752.00	30150	20231129	-6.14	11550	20230103	145.02	30150	-6.14	20231129	11550	145.02	20230103	30150	-6.14	20231129	11550	145.02	20230103	6.66	N	200710	500	70 억	533374	N	N	774	N	N
8	20231130	100959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27950	-1000	5	-3.45	9271293200	328745	55.27	28750	28950	27800	37600	20300	28950	28200.91	3.97	-2160	7346	30783	29866	29233	28316	27683	29550	28000	70	8650	500	20840	50	1	13427069	3753	62.81	2.19	12	2.45	445.00	12752.00	30150	20231129	-7.30	11550	20230103	141.99	30150	-7.30	20231129	11550	141.99	20230103	30150	-7.30	20231129	11550	141.99	20230103	6.66	N	200710	500	70 억	533374	N	N	774	N	N
9	20231130	090959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28300	-650	5	-2.25	2384497250	83562	14.05	28750	28950	28200	37600	20300	28950	28533.11	3.97	-2160	2482	30783	29866	29233	28316	27683	29550	28000	70	8650	500	20840	50	1	13427069	3800	63.60	2.22	12	0.62	445.00	12752.00	30150	20231129	-6.14	11550	20230103	145.02	30150	-6.14	20231129	11550	145.02	20230103	30150	-6.14	20231129	11550	145.02	20230103	6.66	N	200710	500	70 억	533374	N	N	774	N	N
10	20231129	160956	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	28950	-650	5	-2.20	17274190550	589608	52.08	29800	30150	28600	38450	20750	29600	29297.94	4.33	0	-49560	31166	30382	29216	28432	27266	30775	28825	70	8850	500	21310	50	1	13427069	3887	65.06	2.27	12	4.39	445.00	12752.00	30150	20231129	-3.98	11550	20230103	150.65	30150	-3.98	20231129	11550	150.65	20230103	30150	-3.98	20231129	11550	150.65	20230103	5.76	N	200710	500	70 억	581096	N	N	774	N	N
11	20231129	151005	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29050	-550	5	-1.86	16517398300	563414	49.76	29800	30150	28600	38450	20750	29600	29316.63	4.33	0	-55698	31166	30382	29216	28432	27266	30775	28825	70	8850	500	21310	50	1	13427069	3901	65.28	2.28	12	4.20	445.00	12752.00	30150	20231129	-3.65	11550	20230103	151.52	30150	-3.65	20231129	11550	151.52	20230103	30150	-3.65	20231129	11550	151.52	20230103	5.76	N	200710	500	70 억	581096	N	N	106	N	N
12	20231129	140958	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29200	-400	5	-1.35	12451769400	422682	37.33	29800	30150	28850	38450	20750	29600	29458.95	4.33	0	-60150	31166	30382	29216	28432	27266	30775	28825	70	8850	500	21310	50	1	13427069	3921	65.62	2.29	12	3.15	445.00	12752.00	30150	20231129	-3.15	11550	20230103	152.81	30150	-3.15	20231129	11550	152.81	20230103	30150	-3.15	20231129	11550	152.81	20230103	5.76	N	200710	500	70 억	581096	N	N	106	N	N
13	20231129	130958	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29650	50	2	0.17	10174718150	345548	30.52	29800	30150	28850	38450	20750	29600	29445.16	4.33	0	-41794	31166	30382	29216	28432	27266	30775	28825	70	8850	500	21310	50	1	13427069	3981	66.63	2.33	12	2.57	445.00	12752.00	30150	20231129	-1.66	11550	20230103	156.71	30150	-1.66	20231129	11550	156.71	20230103	30150	-1.66	20231129	11550	156.71	20230103	5.76	N	200710	500	70 억	581096	N	N	106	N	N
14	20231129	121001	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29350	-250	5	-0.84	9359317250	317884	28.08	29800	30150	28850	38450	20750	29600	29442.55	4.33	0	-46612	31166	30382	29216	28432	27266	30775	28825	70	8850	500	21310	50	1	13427069	3941	65.96	2.30	12	2.37	445.00	12752.00	30150	20231129	-2.65	11550	20230103	154.11	30150	-2.65	20231129	11550	154.11	20230103	30150	-2.65	20231129	11550	154.11	20230103	5.76	N	200710	500	70 억	581096	N	N	106	N	N
15	20231129	111000	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29350	-250	5	-0.84	8268332650	280885	24.81	29800	30150	28850	38450	20750	29600	29436.72	4.33	0	-38402	31166	30382	29216	28432	27266	30775	28825	70	8850	500	21310	50	1	13427069	3941	65.96	2.30	12	2.09	445.00	12752.00	30150	20231129	-2.65	11550	20230103	154.11	30150	-2.65	20231129	11550	154.11	20230103	30150	-2.65	20231129	11550	154.11	20230103	5.76	N	200710	500	70 억	581096	N	N	106	N	N
16	20231129	100957	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29400	-200	5	-0.68	6911077950	234456	20.71	29800	30150	28850	38450	20750	29600	29477.08	4.33	0	-36469	31166	30382	29216	28432	27266	30775	28825	70	8850	500	21310	50	1	13427069	3948	66.07	2.31	12	1.75	445.00	12752.00	30150	20231129	-2.49	11550	20230103	154.55	30150	-2.49	20231129	11550	154.55	20230103	30150	-2.49	20231129	11550	154.55	20230103	5.76	N	200710	500	70 억	581096	N	N	106	N	N
17	20231129	090954	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29700	100	2	0.34	2702546600	90982	8.04	29800	30150	29300	38450	20750	29600	29704.19	4.33	0	-24502	31166	30382	29216	28432	27266	30775	28825	70	8850	500	21310	50	1	13427069	3988	66.74	2.33	12	0.68	445.00	12752.00	30150	20231129	-1.49	11550	20230103	157.14	30150	-1.49	20231129	11550	157.14	20230103	30150	-1.49	20231129	11550	157.14	20230103	5.76	N	200710	500	70 억	581096	N	N	106	N	N
18	20231128	160955	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29600	100	2	0.34	32824756050	1124023	54.21	29300	30000	28050	38350	20650	29500	29202.26	4.08	0	25552	31066	30282	29066	28282	27066	30675	28675	70	8850	500	21240	50	1	13427069	3974	66.52	2.32	12	8.37	445.00	12752.00	30000	20231128	-1.33	11550	20230103	156.28	30000	-1.33	20231128	11550	156.28	20230103	30000	-1.33	20231128	11550	156.28	20230103	5.47	N	200710	500	70 억	547815	N	N	106	N	N
19	20231128	150851	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29500	0	3	0.00	31130163500	1066527	51.44	29300	30000	28050	38350	20650	29500	29188.28	4.08	0	25007	31066	30282	29066	28282	27066	30675	28675	70	8850	500	21240	50	1	13427069	3961	66.29	2.31	12	7.94	445.00	12752.00	30000	20231128	-1.67	11550	20230103	155.41	30000	-1.67	20231128	11550	155.41	20230103	30000	-1.67	20231128	11550	155.41	20230103	5.47	N	200710	500	70 억	547815	N	N	0	N	N
20	20231128	140955	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29550	50	2	0.17	27382827450	940270	45.35	29300	30000	28050	38350	20650	29500	29122.20	4.08	0	12256	31066	30282	29066	28282	27066	30675	28675	70	8850	500	21240	50	1	13427069	3968	66.40	2.32	12	7.00	445.00	12752.00	30000	20231128	-1.50	11550	20230103	155.84	30000	-1.50	20231128	11550	155.84	20230103	30000	-1.50	20231128	11550	155.84	20230103	5.47	N	200710	500	70 억	547815	N	N	0	N	N
21	20231128	130947	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29550	50	2	0.17	24797665500	853048	41.14	29300	30000	28050	38350	20650	29500	29069.36	4.08	0	12996	31066	30282	29066	28282	27066	30675	28675	70	8850	500	21240	50	1	13427069	3968	66.40	2.32	12	6.35	445.00	12752.00	30000	20231128	-1.50	11550	20230103	155.84	30000	-1.50	20231128	11550	155.84	20230103	30000	-1.50	20231128	11550	155.84	20230103	5.47	N	200710	500	70 억	547815	N	N	0	N	N
22	20231128	120954	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29350	-150	5	-0.51	23623536350	813175	39.22	29300	30000	28050	38350	20650	29500	29050.85	4.08	0	6430	31066	30282	29066	28282	27066	30675	28675	70	8850	500	21240	50	1	13427069	3941	65.96	2.30	12	6.06	445.00	12752.00	30000	20231128	-2.17	11550	20230103	154.11	30000	-2.17	20231128	11550	154.11	20230103	30000	-2.17	20231128	11550	154.11	20230103	5.47	N	200710	500	70 억	547815	N	N	0	N	N
23	20231128	110954	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29550	50	2	0.17	21679007500	747096	36.03	29300	30000	28050	38350	20650	29500	29017.54	4.08	0	-10348	31066	30282	29066	28282	27066	30675	28675	70	8850	500	21240	50	1	13427069	3968	66.40	2.32	12	5.56	445.00	12752.00	30000	20231128	-1.50	11550	20230103	155.84	30000	-1.50	20231128	11550	155.84	20230103	30000	-1.50	20231128	11550	155.84	20230103	5.47	N	200710	500	70 억	547815	N	N	0	N	N
24	20231128	100949	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	28550	-950	5	-3.22	16009126100	553259	26.68	29300	30000	28050	38350	20650	29500	28935.79	4.08	0	-11529	31066	30282	29066	28282	27066	30675	28675	70	8850	500	21240	50	1	13427069	3833	64.16	2.24	12	4.12	445.00	12752.00	30000	20231128	-4.83	11550	20230103	147.19	30000	-4.83	20231128	11550	147.19	20230103	30000	-4.83	20231128	11550	147.19	20230103	5.47	N	200710	500	70 억	547815	N	N	0	N	N
25	20231128	090951	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29600	100	2	0.34	4893832950	165899	8.00	29300	30000	29000	38350	20650	29500	29498.87	4.08	0	-12030	31066	30282	29066	28282	27066	30675	28675	70	8850	500	21240	50	1	13427069	3974	66.52	2.32	12	1.24	445.00	12752.00	30000	20231128	-1.33	11550	20230103	156.28	30000	-1.33	20231128	11550	156.28	20230103	30000	-1.33	20231128	11550	156.28	20230103	5.47	N	200710	500	70 억	547815	N	N	0	N	N
26	20231127	160944	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29500	1850	2	6.69	59961959600	2060844	144.06	27950	29850	27850	35900	19400	27650	29097.07	3.60	108	63246	29416	28532	27116	26232	24816	28975	26675	70	8250	500	19900	50	1	13427069	3961	66.29	2.31	12	15.35	445.00	12752.00	29850	20231127	-1.17	11550	20230103	155.41	29850	-1.17	20231127	11550	155.41	20230103	29850	-1.17	20231127	11550	155.41	20230103	5.50	N	200710	500	70 억	483812	N	N	0	N	N
27	20231127	150953	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29300	1650	2	5.97	58089446050	1997164	139.60	27950	29850	27850	35900	19400	27650	29087.61	3.60	108	56524	29416	28532	27116	26232	24816	28975	26675	70	8250	500	19900	50	1	13427069	3934	65.84	2.30	12	14.87	445.00	12752.00	29850	20231127	-1.84	11550	20230103	153.68	29850	-1.84	20231127	11550	153.68	20230103	29850	-1.84	20231127	11550	153.68	20230103	5.50	N	200710	500	70 억	483812	N	N	0	N	N
28	20231127	140951	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29050	1400	2	5.06	53348935500	1835984	128.34	27950	29850	27850	35900	19400	27650	29059.16	3.60	108	46974	29416	28532	27116	26232	24816	28975	26675	70	8250	500	19900	50	1	13427069	3901	65.28	2.28	12	13.67	445.00	12752.00	29850	20231127	-2.68	11550	20230103	151.52	29850	-2.68	20231127	11550	151.52	20230103	29850	-2.68	20231127	11550	151.52	20230103	5.50	N	200710	500	70 억	483812	N	N	0	N	N
29	20231127	130954	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29650	2000	2	7.23	49228045200	1695617	118.53	27950	29850	27850	35900	19400	27650	29034.39	3.60	108	37474	29416	28532	27116	26232	24816	28975	26675	70	8250	500	19900	50	1	13427069	3981	66.63	2.33	12	12.63	445.00	12752.00	29850	20231127	-0.67	11550	20230103	156.71	29850	-0.67	20231127	11550	156.71	20230103	29850	-0.67	20231127	11550	156.71	20230103	5.50	N	200710	500	70 억	483812	N	N	0	N	N
30	20231127	120958	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29500	1850	2	6.69	43854491950	1512270	105.71	27950	29850	27850	35900	19400	27650	29001.16	3.60	108	13392	29416	28532	27116	26232	24816	28975	26675	70	8250	500	19900	50	1	13427069	3961	66.29	2.31	12	11.26	445.00	12752.00	29850	20231127	-1.17	11550	20230103	155.41	29850	-1.17	20231127	11550	155.41	20230103	29850	-1.17	20231127	11550	155.41	20230103	5.50	N	200710	500	70 억	483812	N	N	0	N	N
31	20231127	110941	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29350	1700	2	6.15	36303900950	1256459	87.83	27950	29650	27850	35900	19400	27650	28896.09	3.60	108	-890	29416	28532	27116	26232	24816	28975	26675	70	8250	500	19900	50	1	13427069	3941	65.96	2.30	12	9.36	445.00	12752.00	29650	20231127	-1.01	11550	20230103	154.11	29650	-1.01	20231127	11550	154.11	20230103	29650	-1.01	20231127	11550	154.11	20230103	5.50	N	200710	500	70 억	483812	N	N	0	N	N
32	20231127	100940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28700	1050	2	3.80	22280658450	776173	54.26	27950	29250	27850	35900	19400	27650	28708.91	3.60	108	-41741	29416	28532	27116	26232	24816	28975	26675	70	8250	500	19900	50	1	13427069	3854	64.49	2.25	12	5.78	445.00	12752.00	29300	20230721	-2.05	11550	20230103	148.48	29300	-2.05	20230721	11550	148.48	20230103	29300	-2.05	20230721	11550	148.48	20230103	5.50	N	200710	500	70 억	483812	N	N	0	N	N
33	20231127	090944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28900	1250	2	4.52	8681250250	305081	21.33	27950	29000	27850	35900	19400	27650	28461.63	3.60	108	-42072	29416	28532	27116	26232	24816	28975	26675	70	8250	500	19900	50	1	13427069	3880	64.94	2.27	12	2.27	445.00	12752.00	29300	20230721	-1.37	11550	20230103	150.22	29300	-1.37	20230721	11550	150.22	20230103	29300	-1.37	20230721	11550	150.22	20230103	5.50	N	200710	500	70 억	483812	N	N	0	N	N
34	20231124	160936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27650	1900	2	7.38	38957684600	1422387	326.05	25700	28000	25700	33450	18050	25750	27388.22	2.59	0	152883	27050	26400	26050	25400	25050	26225	25225	70	7700	500	18540	50	1	13427069	3713	62.13	2.17	12	10.59	445.00	12752.00	29300	20230721	-5.63	11550	20230103	139.39	29300	-5.63	20230721	11550	139.39	20230103	29300	-5.63	20230721	11550	139.39	20230103	5.59	N	200710	500	70 억	347413	N	N	0	N	N
35	20231124	150945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27700	1950	2	7.57	37569576550	1372189	314.54	25700	28000	25700	33450	18050	25750	27379.30	2.59	0	151641	27050	26400	26050	25400	25050	26225	25225	70	7700	500	18540	50	1	13427069	3719	62.25	2.17	12	10.22	445.00	12752.00	29300	20230721	-5.46	11550	20230103	139.83	29300	-5.46	20230721	11550	139.83	20230103	29300	-5.46	20230721	11550	139.83	20230103	5.59	N	200710	500	70 억	347413	N	N	0	N	N
36	20231124	140944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27700	1950	2	7.57	34504724700	1261335	289.13	25700	28000	25700	33450	18050	25750	27355.72	2.59	0	135786	27050	26400	26050	25400	25050	26225	25225	70	7700	500	18540	50	1	13427069	3719	62.25	2.17	12	9.39	445.00	12752.00	29300	20230721	-5.46	11550	20230103	139.83	29300	-5.46	20230721	11550	139.83	20230103	29300	-5.46	20230721	11550	139.83	20230103	5.59	N	200710	500	70 억	347413	N	N	0	N	N
37	20231124	130940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27700	1950	2	7.57	32041111200	1172065	268.67	25700	28000	25700	33450	18050	25750	27337.32	2.59	0	129141	27050	26400	26050	25400	25050	26225	25225	70	7700	500	18540	50	1	13427069	3719	62.25	2.17	12	8.73	445.00	12752.00	29300	20230721	-5.46	11550	20230103	139.83	29300	-5.46	20230721	11550	139.83	20230103	29300	-5.46	20230721	11550	139.83	20230103	5.59	N	200710	500	70 억	347413	N	N	0	N	N
38	20231124	120947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27600	1850	2	7.18	29586638400	1083106	248.28	25700	28000	25700	33450	18050	25750	27316.48	2.59	0	112642	27050	26400	26050	25400	25050	26225	25225	70	7700	500	18540	50	1	13427069	3706	62.02	2.16	12	8.07	445.00	12752.00	29300	20230721	-5.80	11550	20230103	138.96	29300	-5.80	20230721	11550	138.96	20230103	29300	-5.80	20230721	11550	138.96	20230103	5.59	N	200710	500	70 억	347413	N	N	0	N	N
39	20231124	110943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27450	1700	2	6.60	26201677000	960574	220.19	25700	28000	25700	33450	18050	25750	27277.10	2.59	0	96090	27050	26400	26050	25400	25050	26225	25225	70	7700	500	18540	50	1	13427069	3686	61.69	2.15	12	7.15	445.00	12752.00	29300	20230721	-6.31	11550	20230103	137.66	29300	-6.31	20230721	11550	137.66	20230103	29300	-6.31	20230721	11550	137.66	20230103	5.59	N	200710	500	70 억	347413	N	N	0	N	N
40	20231124	100943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27600	1850	2	7.18	14756658150	546284	125.22	25700	27950	25700	33450	18050	25750	27012.80	2.59	0	21224	27050	26400	26050	25400	25050	26225	25225	70	7700	500	18540	50	1	13427069	3706	62.02	2.16	12	4.07	445.00	12752.00	29300	20230721	-5.80	11550	20230103	138.96	29300	-5.80	20230721	11550	138.96	20230103	29300	-5.80	20230721	11550	138.96	20230103	5.59	N	200710	500	70 억	347413	N	N	0	N	N
41	20231124	090938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25800	50	2	0.19	589882050	22760	5.22	25700	26100	25700	33450	18050	25750	25917.49	2.59	0	-7892	27050	26400	26050	25400	25050	26225	25225	70	7700	500	18540	50	1	13427069	3464	57.98	2.02	12	0.17	445.00	12752.00	29300	20230721	-11.95	11550	20230103	123.38	29300	-11.95	20230721	11550	123.38	20230103	29300	-11.95	20230721	11550	123.38	20230103	5.59	N	200710	500	70 억	347413	N	N	0	N	N
42	20231123	160928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25750	-450	5	-1.72	11361986350	434266	64.72	26150	26700	25700	34050	18350	26200	26163.77	2.93	216	-48888	27400	26800	25700	25100	24000	27100	25400	70	7850	500	18860	50	1	13427069	3457	57.87	2.02	12	3.23	445.00	12752.00	29300	20230721	-12.12	11550	20230103	122.94	29300	-12.12	20230721	11550	122.94	20230103	29300	-12.12	20230721	11550	122.94	20230103	5.50	N	200710	500	70 억	392840	N	N	160	N	N
43	20231123	150958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25800	-400	5	-1.53	10904486500	416525	62.08	26150	26700	25700	34050	18350	26200	26179.63	2.93	216	-51942	27400	26800	25700	25100	24000	27100	25400	70	7850	500	18860	50	1	13427069	3464	57.98	2.02	12	3.10	445.00	12752.00	29300	20230721	-11.95	11550	20230103	123.38	29300	-11.95	20230721	11550	123.38	20230103	29300	-11.95	20230721	11550	123.38	20230103	5.50	N	200710	500	70 억	392840	N	N	160	N	N
44	20231123	140958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	50	2	0.19	9710910200	370548	55.23	26150	26700	25700	34050	18350	26200	26206.90	2.93	216	-55544	27400	26800	25700	25100	24000	27100	25400	70	7850	500	18860	50	1	13427069	3525	58.99	2.06	12	2.76	445.00	12752.00	29300	20230721	-10.41	11550	20230103	127.27	29300	-10.41	20230721	11550	127.27	20230103	29300	-10.41	20230721	11550	127.27	20230103	5.50	N	200710	500	70 억	392840	N	N	160	N	N
45	20231123	130957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26300	100	2	0.38	9039027650	344979	51.42	26150	26700	25700	34050	18350	26200	26201.68	2.93	216	-57493	27400	26800	25700	25100	24000	27100	25400	70	7850	500	18860	50	1	13427069	3531	59.10	2.06	12	2.57	445.00	12752.00	29300	20230721	-10.24	11550	20230103	127.71	29300	-10.24	20230721	11550	127.71	20230103	29300	-10.24	20230721	11550	127.71	20230103	5.50	N	200710	500	70 억	392840	N	N	160	N	N
46	20231123	120942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	50	2	0.19	8315044450	317528	47.32	26150	26700	25700	34050	18350	26200	26186.77	2.93	216	-60858	27400	26800	25700	25100	24000	27100	25400	70	7850	500	18860	50	1	13427069	3525	58.99	2.06	12	2.36	445.00	12752.00	29300	20230721	-10.41	11550	20230103	127.27	29300	-10.41	20230721	11550	127.27	20230103	29300	-10.41	20230721	11550	127.27	20230103	5.50	N	200710	500	70 억	392840	N	N	160	N	N
47	20231123	111006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26550	350	2	1.34	6257863600	239859	35.75	26150	26650	25700	34050	18350	26200	26089.37	2.93	216	-48705	27400	26800	25700	25100	24000	27100	25400	70	7850	500	18860	50	1	13427069	3565	59.66	2.08	12	1.79	445.00	12752.00	29300	20230721	-9.39	11550	20230103	129.87	29300	-9.39	20230721	11550	129.87	20230103	29300	-9.39	20230721	11550	129.87	20230103	5.50	N	200710	500	70 억	392840	N	N	160	N	N
48	20231123	100944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25950	-250	5	-0.95	4181350200	161031	24.00	26150	26400	25700	34050	18350	26200	25964.88	2.93	216	-42647	27400	26800	25700	25100	24000	27100	25400	70	7850	500	18860	50	1	13427069	3484	58.31	2.03	12	1.20	445.00	12752.00	29300	20230721	-11.43	11550	20230103	124.68	29300	-11.43	20230721	11550	124.68	20230103	29300	-11.43	20230721	11550	124.68	20230103	5.50	N	200710	500	70 억	392840	N	N	160	N	N
49	20231123	090941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	-100	5	-0.38	1146527900	43842	6.53	26150	26400	25950	34050	18350	26200	26150.40	2.93	216	-7836	27400	26800	25700	25100	24000	27100	25400	70	7850	500	18860	50	1	13427069	3504	58.65	2.05	12	0.33	445.00	12752.00	29300	20230721	-10.92	11550	20230103	125.97	29300	-10.92	20230721	11550	125.97	20230103	29300	-10.92	20230721	11550	125.97	20230103	5.50	N	200710	500	70 억	392840	N	N	160	N	N
50	20231122	160906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26200	1450	2	5.86	17132777600	667629	222.49	24700	26300	24600	32150	17350	24750	25660.97	2.20	0	106295	25950	25350	25050	24450	24150	25200	24300	70	7400	500	17820	50	1	13427069	3518	58.88	2.05	12	4.97	445.00	12752.00	29300	20230721	-10.58	11550	20230103	126.84	29300	-10.58	20230721	11550	126.84	20230103	29300	-10.58	20230721	11550	126.84	20230103	5.51	N	200710	500	70 억	295221	N	N	160	N	N
51	20231122	150924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26200	1450	2	5.86	15751762200	614810	204.89	24700	26300	24600	32150	17350	24750	25620.62	2.20	0	100555	25950	25350	25050	24450	24150	25200	24300	70	7400	500	17820	50	1	13427069	3518	58.88	2.05	12	4.58	445.00	12752.00	29300	20230721	-10.58	11550	20230103	126.84	29300	-10.58	20230721	11550	126.84	20230103	29300	-10.58	20230721	11550	126.84	20230103	5.51	N	200710	500	70 억	295221	N	N	420	N	N
52	20231122	140916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25800	1050	2	4.24	10053395950	395686	131.87	24700	25900	24600	32150	17350	24750	25407.61	2.20	0	57406	25950	25350	25050	24450	24150	25200	24300	70	7400	500	17820	50	1	13427069	3464	57.98	2.02	12	2.95	445.00	12752.00	29300	20230721	-11.95	11550	20230103	123.38	29300	-11.95	20230721	11550	123.38	20230103	29300	-11.95	20230721	11550	123.38	20230103	5.51	N	200710	500	70 억	295221	N	N	420	N	N
53	20231122	130949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25450	700	2	2.83	6954442750	275026	91.65	24700	25750	24600	32150	17350	24750	25286.61	2.20	0	6191	25950	25350	25050	24450	24150	25200	24300	70	7400	500	17820	50	1	13427069	3417	57.19	2.00	12	2.05	445.00	12752.00	29300	20230721	-13.14	11550	20230103	120.35	29300	-13.14	20230721	11550	120.35	20230103	29300	-13.14	20230721	11550	120.35	20230103	5.51	N	200710	500	70 억	295221	N	N	420	N	N
54	20231122	120953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25150	400	2	1.62	6452829250	255190	85.04	24700	25750	24600	32150	17350	24750	25286.49	2.20	0	10027	25950	25350	25050	24450	24150	25200	24300	70	7400	500	17820	50	1	13427069	3377	56.52	1.97	12	1.90	445.00	12752.00	29300	20230721	-14.16	11550	20230103	117.75	29300	-14.16	20230721	11550	117.75	20230103	29300	-14.16	20230721	11550	117.75	20230103	5.51	N	200710	500	70 억	295221	N	N	420	N	N
55	20231122	111037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25050	300	2	1.21	6086512300	240580	80.18	24700	25750	24600	32150	17350	24750	25299.46	2.20	0	15458	25950	25350	25050	24450	24150	25200	24300	70	7400	500	17820	50	1	13427069	3363	56.29	1.96	12	1.79	445.00	12752.00	29300	20230721	-14.51	11550	20230103	116.88	29300	-14.51	20230721	11550	116.88	20230103	29300	-14.51	20230721	11550	116.88	20230103	5.51	N	200710	500	70 억	295221	N	N	420	N	N
56	20231122	101004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25400	650	2	2.63	5187653250	204918	68.29	24700	25750	24600	32150	17350	24750	25315.91	2.20	0	22386	25950	25350	25050	24450	24150	25200	24300	70	7400	500	17820	50	1	13427069	3410	57.08	1.99	12	1.53	445.00	12752.00	29300	20230721	-13.31	11550	20230103	119.91	29300	-13.31	20230721	11550	119.91	20230103	29300	-13.31	20230721	11550	119.91	20230103	5.51	N	200710	500	70 억	295221	N	N	420	N	N
57	20231122	090913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25200	450	2	1.82	1007057850	40377	13.46	24700	25250	24600	32150	17350	24750	24941.65	2.20	0	5285	25950	25350	25050	24450	24150	25200	24300	70	7400	500	17820	50	1	13427069	3384	56.63	1.98	12	0.30	445.00	12752.00	29300	20230721	-13.99	11550	20230103	118.18	29300	-13.99	20230721	11550	118.18	20230103	29300	-13.99	20230721	11550	118.18	20230103	5.51	N	200710	500	70 억	295221	N	N	420	N	N
58	20231121	160919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24750	0	3	0.00	7511827550	298602	222.45	25000	25650	24750	32150	17350	24750	25157.21	2.44	0	-33211	25483	25116	24683	24316	23883	25300	24500	70	7400	500	17820	50	1	13427069	3323	55.62	1.94	12	2.22	445.00	12752.00	29300	20230721	-15.53	11550	20230103	114.29	29300	-15.53	20230721	11550	114.29	20230103	29300	-15.53	20230721	11550	114.29	20230103	5.40	N	200710	500	70 억	327106	N	N	420	N	N
59	20231121	150921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	50	2	0.20	7204623450	286200	213.21	25000	25650	24800	32150	17350	24750	25173.39	2.44	0	-32959	25483	25116	24683	24316	23883	25300	24500	70	7400	500	17820	50	1	13427069	3330	55.73	1.94	12	2.13	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	5.40	N	200710	500	70 억	327106	N	N	45	N	N
60	20231121	140907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	150	2	0.61	6725732900	266921	198.85	25000	25650	24800	32150	17350	24750	25197.47	2.44	0	-29960	25483	25116	24683	24316	23883	25300	24500	70	7400	500	17820	50	1	13427069	3343	55.96	1.95	12	1.99	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	5.40	N	200710	500	70 억	327106	N	N	45	N	N
61	20231121	130900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	100	2	0.40	6308831750	250187	186.38	25000	25650	24800	32150	17350	24750	25216.47	2.44	0	-27669	25483	25116	24683	24316	23883	25300	24500	70	7400	500	17820	50	1	13427069	3337	55.84	1.95	12	1.86	445.00	12752.00	29300	20230721	-15.19	11550	20230103	115.15	29300	-15.19	20230721	11550	115.15	20230103	29300	-15.19	20230721	11550	115.15	20230103	5.40	N	200710	500	70 억	327106	N	N	45	N	N
62	20231121	120901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	100	2	0.40	5882009800	233052	173.62	25000	25650	24800	32150	17350	24750	25239.04	2.44	0	-21414	25483	25116	24683	24316	23883	25300	24500	70	7400	500	17820	50	1	13427069	3337	55.84	1.95	12	1.74	445.00	12752.00	29300	20230721	-15.19	11550	20230103	115.15	29300	-15.19	20230721	11550	115.15	20230103	29300	-15.19	20230721	11550	115.15	20230103	5.40	N	200710	500	70 억	327106	N	N	45	N	N
63	20231121	110857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25050	300	2	1.21	5168636850	204413	152.28	25000	25650	24850	32150	17350	24750	25285.26	2.44	0	-10665	25483	25116	24683	24316	23883	25300	24500	70	7400	500	17820	50	1	13427069	3363	56.29	1.96	12	1.52	445.00	12752.00	29300	20230721	-14.51	11550	20230103	116.88	29300	-14.51	20230721	11550	116.88	20230103	29300	-14.51	20230721	11550	116.88	20230103	5.40	N	200710	500	70 억	327106	N	N	45	N	N
64	20231121	100835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	550	2	2.22	4173889200	164900	122.85	25000	25650	24850	32150	17350	24750	25311.64	2.44	0	5743	25483	25116	24683	24316	23883	25300	24500	70	7400	500	17820	50	1	13427069	3397	56.85	1.98	12	1.23	445.00	12752.00	29300	20230721	-13.65	11550	20230103	119.05	29300	-13.65	20230721	11550	119.05	20230103	29300	-13.65	20230721	11550	119.05	20230103	5.40	N	200710	500	70 억	327106	N	N	45	N	N
65	20231121	090849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25050	300	2	1.21	564456000	22546	16.80	25000	25250	24900	32150	17350	24750	25035.75	2.44	0	-2536	25483	25116	24683	24316	23883	25300	24500	70	7400	500	17820	50	1	13427069	3363	56.29	1.96	12	0.17	445.00	12752.00	29300	20230721	-14.51	11550	20230103	116.88	29300	-14.51	20230721	11550	116.88	20230103	29300	-14.51	20230721	11550	116.88	20230103	5.40	N	200710	500	70 억	327106	N	N	45	N	N
66	20231120	160855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24750	350	2	1.43	3277335750	132734	48.08	24600	25050	24250	31700	17100	24400	24691.17	2.57	0	-17691	25733	25066	24633	23966	23533	24850	23750	70	7300	500	17560	50	1	13427069	3323	55.62	1.94	12	0.99	445.00	12752.00	29300	20230721	-15.53	11550	20230103	114.29	29300	-15.53	20230721	11550	114.29	20230103	29300	-15.53	20230721	11550	114.29	20230103	5.44	N	200710	500	70 억	344586	N	N	45	N	N
67	20231120	150903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	400	2	1.64	3110490150	125991	45.64	24600	25050	24250	31700	17100	24400	24688.43	2.57	0	-16410	25733	25066	24633	23966	23533	24850	23750	70	7300	500	17560	50	1	13427069	3330	55.73	1.94	12	0.94	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	5.44	N	200710	500	70 억	344586	N	N	905	N	N
68	20231120	140902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24650	250	2	1.02	2632492200	106617	38.62	24600	25050	24250	31700	17100	24400	24691.39	2.57	0	-16338	25733	25066	24633	23966	23533	24850	23750	70	7300	500	17560	50	1	13427069	3310	55.39	1.93	12	0.79	445.00	12752.00	29300	20230721	-15.87	11550	20230103	113.42	29300	-15.87	20230721	11550	113.42	20230103	29300	-15.87	20230721	11550	113.42	20230103	5.44	N	200710	500	70 억	344586	N	N	905	N	N
69	20231120	130855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24650	250	2	1.02	2452800600	99340	35.98	24600	25050	24250	31700	17100	24400	24691.27	2.57	0	-16523	25733	25066	24633	23966	23533	24850	23750	70	7300	500	17560	50	1	13427069	3310	55.39	1.93	12	0.74	445.00	12752.00	29300	20230721	-15.87	11550	20230103	113.42	29300	-15.87	20230721	11550	113.42	20230103	29300	-15.87	20230721	11550	113.42	20230103	5.44	N	200710	500	70 억	344586	N	N	905	N	N
70	20231120	120858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24750	350	2	1.43	2298543600	93092	33.72	24600	25050	24250	31700	17100	24400	24691.42	2.57	0	-15543	25733	25066	24633	23966	23533	24850	23750	70	7300	500	17560	50	1	13427069	3323	55.62	1.94	12	0.69	445.00	12752.00	29300	20230721	-15.53	11550	20230103	114.29	29300	-15.53	20230721	11550	114.29	20230103	29300	-15.53	20230721	11550	114.29	20230103	5.44	N	200710	500	70 억	344586	N	N	905	N	N
71	20231120	110855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	200	2	0.82	2097227600	84933	30.76	24600	25050	24250	31700	17100	24400	24693.08	2.57	0	-15904	25733	25066	24633	23966	23533	24850	23750	70	7300	500	17560	50	1	13427069	3303	55.28	1.93	12	0.63	445.00	12752.00	29300	20230721	-16.04	11550	20230103	112.99	29300	-16.04	20230721	11550	112.99	20230103	29300	-16.04	20230721	11550	112.99	20230103	5.44	N	200710	500	70 억	344586	N	N	905	N	N
72	20231120	100853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	150	2	0.61	1835910800	74314	26.92	24600	25050	24250	31700	17100	24400	24705.20	2.57	0	-12661	25733	25066	24633	23966	23533	24850	23750	70	7300	500	17560	50	1	13427069	3296	55.17	1.93	12	0.55	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	5.44	N	200710	500	70 억	344586	N	N	905	N	N
73	20231120	090901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	450	2	1.84	730542050	29360	10.63	24600	25050	24450	31700	17100	24400	24883.90	2.57	0	2142	25733	25066	24633	23966	23533	24850	23750	70	7300	500	17560	50	1	13427069	3337	55.84	1.95	12	0.22	445.00	12752.00	29300	20230721	-15.19	11550	20230103	115.15	29300	-15.19	20230721	11550	115.15	20230103	29300	-15.19	20230721	11550	115.15	20230103	5.44	N	200710	500	70 억	344586	N	N	905	N	N
74	20231117	160919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24400	-500	5	-2.01	6766333650	274743	101.83	24800	25300	24200	32350	17450	24900	24628.08	2.59	0	-1628	25966	25432	24816	24282	23666	25700	24550	70	7450	500	17920	50	1	13427069	3276	54.83	1.91	12	2.05	445.00	12752.00	29300	20230721	-16.72	11550	20230103	111.26	29300	-16.72	20230721	11550	111.26	20230103	29300	-16.72	20230721	11550	111.26	20230103	5.54	N	200710	500	70 억	347212	N	N	905	N	N
75	20231117	150925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24200	-700	5	-2.81	6493328000	263525	97.67	24800	25300	24200	32350	17450	24900	24640.27	2.59	0	-6078	25966	25432	24816	24282	23666	25700	24550	70	7450	500	17920	50	1	13427069	3249	54.38	1.90	12	1.96	445.00	12752.00	29300	20230721	-17.41	11550	20230103	109.52	29300	-17.41	20230721	11550	109.52	20230103	29300	-17.41	20230721	11550	109.52	20230103	5.54	N	200710	500	70 억	347212	N	N	266	N	N
76	20231117	140919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	-350	5	-1.41	5060039550	204681	75.86	24800	25300	24400	32350	17450	24900	24721.58	2.59	0	-10434	25966	25432	24816	24282	23666	25700	24550	70	7450	500	17920	50	1	13427069	3296	55.17	1.93	12	1.52	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	5.54	N	200710	500	70 억	347212	N	N	266	N	N
77	20231117	130918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	-300	5	-1.20	4659002600	188332	69.80	24800	25300	24400	32350	17450	24900	24738.24	2.59	0	-8197	25966	25432	24816	24282	23666	25700	24550	70	7450	500	17920	50	1	13427069	3303	55.28	1.93	12	1.40	445.00	12752.00	29300	20230721	-16.04	11550	20230103	112.99	29300	-16.04	20230721	11550	112.99	20230103	29300	-16.04	20230721	11550	112.99	20230103	5.54	N	200710	500	70 억	347212	N	N	266	N	N
78	20231117	120919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	-300	5	-1.20	4282570400	173034	64.13	24800	25300	24400	32350	17450	24900	24749.87	2.59	0	-7505	25966	25432	24816	24282	23666	25700	24550	70	7450	500	17920	50	1	13427069	3303	55.28	1.93	12	1.29	445.00	12752.00	29300	20230721	-16.04	11550	20230103	112.99	29300	-16.04	20230721	11550	112.99	20230103	29300	-16.04	20230721	11550	112.99	20230103	5.54	N	200710	500	70 억	347212	N	N	266	N	N
79	20231117	110924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	-200	5	-0.80	3498938000	141192	52.33	24800	25300	24400	32350	17450	24900	24781.41	2.59	0	-12417	25966	25432	24816	24282	23666	25700	24550	70	7450	500	17920	50	1	13427069	3316	55.51	1.94	12	1.05	445.00	12752.00	29300	20230721	-15.70	11550	20230103	113.85	29300	-15.70	20230721	11550	113.85	20230103	29300	-15.70	20230721	11550	113.85	20230103	5.54	N	200710	500	70 억	347212	N	N	266	N	N
80	20231117	100921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	0	3	0.00	2641022900	106663	39.53	24800	25300	24400	32350	17450	24900	24760.43	2.59	0	-10457	25966	25432	24816	24282	23666	25700	24550	70	7450	500	17920	50	1	13427069	3343	55.96	1.95	12	0.79	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	5.54	N	200710	500	70 억	347212	N	N	266	N	N
81	20231117	090922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	0	3	0.00	381785050	15439	5.72	24800	24950	24500	32350	17450	24900	24728.56	2.59	0	-1250	25966	25432	24816	24282	23666	25700	24550	70	7450	500	17920	50	1	13427069	3343	55.96	1.95	12	0.11	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	5.54	N	200710	500	70 억	347212	N	N	266	N	N
82	20231116	160921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24950	400	2	1.63	6556556950	263107	70.46	24450	25350	24200	31900	17200	24550	24919.75	2.59	0	5715	25716	25132	24516	23932	23316	25425	24225	70	7350	500	17670	50	1	13427069	3350	56.07	1.96	12	1.96	445.00	12752.00	29300	20230721	-14.85	11550	20230103	116.02	29300	-14.85	20230721	11550	116.02	20230103	29300	-14.85	20230721	11550	116.02	20230103	5.57	N	200710	500	70 억	347424	N	N	576	N	N
83	20231116	150914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24950	400	2	1.63	6086727250	244255	65.42	24450	25350	24200	31900	17200	24550	24919.57	2.59	0	2677	25716	25132	24516	23932	23316	25425	24225	70	7350	500	17670	50	1	13427069	3350	56.07	1.96	12	1.82	445.00	12752.00	29300	20230721	-14.85	11550	20230103	116.02	29300	-14.85	20230721	11550	116.02	20230103	29300	-14.85	20230721	11550	116.02	20230103	5.57	N	200710	500	70 억	347424	N	N	576	N	N
84	20231116	140851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24950	400	2	1.63	5546611750	222616	59.62	24450	25350	24200	31900	17200	24550	24915.62	2.59	0	-184	25716	25132	24516	23932	23316	25425	24225	70	7350	500	17670	50	1	13427069	3350	56.07	1.96	12	1.66	445.00	12752.00	29300	20230721	-14.85	11550	20230103	116.02	29300	-14.85	20230721	11550	116.02	20230103	29300	-14.85	20230721	11550	116.02	20230103	5.57	N	200710	500	70 억	347424	N	N	576	N	N
85	20231116	130914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	250	2	1.02	5287067250	212179	56.83	24450	25350	24200	31900	17200	24550	24917.97	2.59	0	-767	25716	25132	24516	23932	23316	25425	24225	70	7350	500	17670	50	1	13427069	3330	55.73	1.94	12	1.58	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	5.57	N	200710	500	70 억	347424	N	N	576	N	N
86	20231116	120915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	350	2	1.43	4733404050	189953	50.87	24450	25350	24200	31900	17200	24550	24918.83	2.59	0	-897	25716	25132	24516	23932	23316	25425	24225	70	7350	500	17670	50	1	13427069	3343	55.96	1.95	12	1.41	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	5.57	N	200710	500	70 억	347424	N	N	576	N	N
87	20231116	110914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	350	2	1.43	2530602700	102370	27.42	24450	25000	24200	31900	17200	24550	24720.17	2.59	0	-14378	25716	25132	24516	23932	23316	25425	24225	70	7350	500	17670	50	1	13427069	3343	55.96	1.95	12	0.76	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	5.57	N	200710	500	70 억	347424	N	N	576	N	N
88	20231116	100914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	300	2	1.22	808751750	32805	8.79	24450	24950	24200	31900	17200	24550	24653.33	2.59	0	-8216	25716	25132	24516	23932	23316	25425	24225	70	7350	500	17670	50	1	13427069	3337	55.84	1.95	12	0.24	445.00	12752.00	29300	20230721	-15.19	11550	20230103	115.15	29300	-15.19	20230721	11550	115.15	20230103	29300	-15.19	20230721	11550	115.15	20230103	5.57	N	200710	500	70 억	347424	N	N	576	N	N
89	20231116	090919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	0	3	0.00	0	0	0.00	0	0	0	31900	17200	24550	0.00	2.59	0	0	25716	25132	24516	23932	23316	25425	24225	70	7350	500	17670	50	1	13427069	3296	55.17	1.93	12	0.00	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	5.57	N	200710	500	70 억	347424	N	N	576	N	N
90	20231115	160813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	1100	2	4.69	9105692250	370143	331.15	23900	25100	23900	30450	16450	23450	24600.49	2.07	0	68278	24083	23766	23533	23216	22983	23650	23100	70	7000	500	16880	50	1	13427069	3296	55.17	1.93	12	2.76	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	5.69	N	200710	500	70 억	278150	N	N	576	N	N
91	20231115	150931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24500	1050	2	4.48	8678112550	352667	315.51	23900	25100	23900	30450	16450	23450	24607.10	2.07	0	63086	24083	23766	23533	23216	22983	23650	23100	70	7000	500	16880	50	1	13427069	3290	55.06	1.92	12	2.63	445.00	12752.00	29300	20230721	-16.38	11550	20230103	112.12	29300	-16.38	20230721	11550	112.12	20230103	29300	-16.38	20230721	11550	112.12	20230103	5.69	N	200710	500	70 억	278150	N	N	0	N	N
92	20231115	140928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24750	1300	2	5.54	7927646200	322181	288.24	23900	25100	23900	30450	16450	23450	24606.19	2.07	0	59642	24083	23766	23533	23216	22983	23650	23100	70	7000	500	16880	50	1	13427069	3323	55.62	1.94	12	2.40	445.00	12752.00	29300	20230721	-15.53	11550	20230103	114.29	29300	-15.53	20230721	11550	114.29	20230103	29300	-15.53	20230721	11550	114.29	20230103	5.69	N	200710	500	70 억	278150	N	N	0	N	N
93	20231115	130928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	1450	2	6.18	7265576400	295499	264.37	23900	25100	23900	30450	16450	23450	24587.48	2.07	0	57351	24083	23766	23533	23216	22983	23650	23100	70	7000	500	16880	50	1	13427069	3343	55.96	1.95	12	2.20	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	5.69	N	200710	500	70 억	278150	N	N	0	N	N
94	20231115	120931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	1450	2	6.18	6717292050	273427	244.62	23900	25100	23900	30450	16450	23450	24567.04	2.07	0	49516	24083	23766	23533	23216	22983	23650	23100	70	7000	500	16880	50	1	13427069	3343	55.96	1.95	12	2.04	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	5.69	N	200710	500	70 억	278150	N	N	0	N	N
95	20231115	110940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	1400	2	5.97	5596060550	228476	204.41	23900	25050	23900	30450	16450	23450	24492.99	2.07	0	24647	24083	23766	23533	23216	22983	23650	23100	70	7000	500	16880	50	1	13427069	3337	55.84	1.95	12	1.70	445.00	12752.00	29300	20230721	-15.19	11550	20230103	115.15	29300	-15.19	20230721	11550	115.15	20230103	29300	-15.19	20230721	11550	115.15	20230103	5.69	N	200710	500	70 억	278150	N	N	0	N	N
96	20231115	100932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24750	1300	2	5.54	3699571850	152208	136.17	23900	24800	23900	30450	16450	23450	24306.03	2.07	0	9849	24083	23766	23533	23216	22983	23650	23100	70	7000	500	16880	50	1	13427069	3323	55.62	1.94	12	1.13	445.00	12752.00	29300	20230721	-15.53	11550	20230103	114.29	29300	-15.53	20230721	11550	114.29	20230103	29300	-15.53	20230721	11550	114.29	20230103	5.69	N	200710	500	70 억	278150	N	N	0	N	N
97	20231115	090923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24150	700	2	2.99	661390550	27469	24.58	23900	24300	23900	30450	16450	23450	24077.71	2.07	0	2339	24083	23766	23533	23216	22983	23650	23100	70	7000	500	16880	50	1	13427069	3243	54.27	1.89	12	0.20	445.00	12752.00	29300	20230721	-17.58	11550	20230103	109.09	29300	-17.58	20230721	11550	109.09	20230103	29300	-17.58	20230721	11550	109.09	20230103	5.69	N	200710	500	70 억	278150	N	N	0	N	N
98	20231114	160910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	0	3	0.00	2588909000	110193	34.23	23650	23850	23300	30450	16450	23450	23494.41	2.10	0	-3497	25350	24400	23700	22750	22050	24050	22400	70	7000	500	16880	50	1	13427069	3149	52.70	1.84	12	0.82	445.00	12752.00	29300	20230721	-19.97	11550	20230103	103.03	29300	-19.97	20230721	11550	103.03	20230103	29300	-19.97	20230721	11550	103.03	20230103	5.74	N	200710	500	70 억	282413	N	N	184	N	N
99	20231114	150915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	0	3	0.00	2279241650	96955	30.12	23650	23850	23300	30450	16450	23450	23508.25	2.10	0	-3273	25350	24400	23700	22750	22050	24050	22400	70	7000	500	16880	50	1	13427069	3149	52.70	1.84	12	0.72	445.00	12752.00	29300	20230721	-19.97	11550	20230103	103.03	29300	-19.97	20230721	11550	103.03	20230103	29300	-19.97	20230721	11550	103.03	20230103	5.74	N	200710	500	70 억	282413	N	N	184	N	N
100	20231114	140913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	50	2	0.21	1628250550	69189	21.49	23650	23850	23300	30450	16450	23450	23533.38	2.10	0	-3480	25350	24400	23700	22750	22050	24050	22400	70	7000	500	16880	50	1	13427069	3155	52.81	1.84	12	0.52	445.00	12752.00	29300	20230721	-19.80	11550	20230103	103.46	29300	-19.80	20230721	11550	103.46	20230103	29300	-19.80	20230721	11550	103.46	20230103	5.74	N	200710	500	70 억	282413	N	N	184	N	N
101	20231114	130915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	100	2	0.43	1462549550	62135	19.30	23650	23850	23300	30450	16450	23450	23538.26	2.10	0	-1859	25350	24400	23700	22750	22050	24050	22400	70	7000	500	16880	50	1	13427069	3162	52.92	1.85	12	0.46	445.00	12752.00	29300	20230721	-19.62	11550	20230103	103.90	29300	-19.62	20230721	11550	103.90	20230103	29300	-19.62	20230721	11550	103.90	20230103	5.74	N	200710	500	70 억	282413	N	N	184	N	N
102	20231114	120917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	50	2	0.21	1352006300	57437	17.84	23650	23850	23300	30450	16450	23450	23538.95	2.10	0	-1674	25350	24400	23700	22750	22050	24050	22400	70	7000	500	16880	50	1	13427069	3155	52.81	1.84	12	0.43	445.00	12752.00	29300	20230721	-19.80	11550	20230103	103.46	29300	-19.80	20230721	11550	103.46	20230103	29300	-19.80	20230721	11550	103.46	20230103	5.74	N	200710	500	70 억	282413	N	N	184	N	N
103	20231114	110926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	100	2	0.43	1257302800	53418	16.59	23650	23850	23300	30450	16450	23450	23537.07	2.10	0	-1166	25350	24400	23700	22750	22050	24050	22400	70	7000	500	16880	50	1	13427069	3162	52.92	1.85	12	0.40	445.00	12752.00	29300	20230721	-19.62	11550	20230103	103.90	29300	-19.62	20230721	11550	103.90	20230103	29300	-19.62	20230721	11550	103.90	20230103	5.74	N	200710	500	70 억	282413	N	N	184	N	N
104	20231114	100916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	0	3	0.00	691070450	29326	9.11	23650	23850	23350	30450	16450	23450	23565.13	2.10	0	1430	25350	24400	23700	22750	22050	24050	22400	70	7000	500	16880	50	1	13427069	3149	52.70	1.84	12	0.22	445.00	12752.00	29300	20230721	-19.97	11550	20230103	103.03	29300	-19.97	20230721	11550	103.03	20230103	29300	-19.97	20230721	11550	103.03	20230103	5.74	N	200710	500	70 억	282413	N	N	184	N	N
105	20231114	090906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	350	2	1.49	240808750	10171	3.16	23650	23850	23550	30450	16450	23450	23676.13	2.10	0	2979	25350	24400	23700	22750	22050	24050	22400	70	7000	500	16880	50	1	13427069	3196	53.48	1.87	12	0.08	445.00	12752.00	29300	20230721	-18.77	11550	20230103	106.06	29300	-18.77	20230721	11550	106.06	20230103	29300	-18.77	20230721	11550	106.06	20230103	5.74	N	200710	500	70 억	282413	N	N	184	N	N
106	20231113	160859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-900	5	-3.70	7540104450	319790	200.93	24400	24650	23000	31650	17050	24350	23578.24	2.36	0	-34974	25150	24750	24300	23900	23450	24950	24100	70	7300	500	17530	50	1	13427069	3149	52.70	1.84	12	2.38	445.00	12752.00	29300	20230721	-19.97	11550	20230103	103.03	29300	-19.97	20230721	11550	103.03	20230103	29300	-19.97	20230721	11550	103.03	20230103	5.61	N	200710	500	70 억	317172	N	N	184	N	N
107	20231113	150855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-800	5	-3.29	7237003200	306839	192.79	24400	24650	23000	31650	17050	24350	23585.61	2.36	0	-38256	25150	24750	24300	23900	23450	24950	24100	70	7300	500	17530	50	1	13427069	3162	52.92	1.85	12	2.29	445.00	12752.00	29300	20230721	-19.62	11550	20230103	103.90	29300	-19.62	20230721	11550	103.90	20230103	29300	-19.62	20230721	11550	103.90	20230103	5.61	N	200710	500	70 억	317172	N	N	14	N	N
108	20231113	140855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-800	5	-3.29	6395261200	271013	170.28	24400	24650	23000	31650	17050	24350	23597.55	2.36	0	-45028	25150	24750	24300	23900	23450	24950	24100	70	7300	500	17530	50	1	13427069	3162	52.92	1.85	12	2.02	445.00	12752.00	29300	20230721	-19.62	11550	20230103	103.90	29300	-19.62	20230721	11550	103.90	20230103	29300	-19.62	20230721	11550	103.90	20230103	5.61	N	200710	500	70 억	317172	N	N	14	N	N
109	20231113	130853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	-1100	5	-4.52	6094331650	258159	162.21	24400	24650	23000	31650	17050	24350	23606.82	2.36	0	-43955	25150	24750	24300	23900	23450	24950	24100	70	7300	500	17530	50	1	13427069	3122	52.25	1.82	12	1.92	445.00	12752.00	29300	20230721	-20.65	11550	20230103	101.30	29300	-20.65	20230721	11550	101.30	20230103	29300	-20.65	20230721	11550	101.30	20230103	5.61	N	200710	500	70 억	317172	N	N	14	N	N
110	20231113	120856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	-1350	5	-5.54	5581869700	236039	148.31	24400	24650	23000	31650	17050	24350	23648.01	2.36	0	-36421	25150	24750	24300	23900	23450	24950	24100	70	7300	500	17530	50	1	13427069	3088	51.69	1.80	12	1.76	445.00	12752.00	29300	20230721	-21.50	11550	20230103	99.13	29300	-21.50	20230721	11550	99.13	20230103	29300	-21.50	20230721	11550	99.13	20230103	5.61	N	200710	500	70 억	317172	N	N	14	N	N
111	20231113	110852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	-1150	5	-4.72	4695373300	197741	124.24	24400	24650	23200	31650	17050	24350	23744.99	2.36	0	-29684	25150	24750	24300	23900	23450	24950	24100	70	7300	500	17530	50	1	13427069	3115	52.13	1.82	12	1.47	445.00	12752.00	29300	20230721	-20.82	11550	20230103	100.87	29300	-20.82	20230721	11550	100.87	20230103	29300	-20.82	20230721	11550	100.87	20230103	5.61	N	200710	500	70 억	317172	N	N	14	N	N
112	20231113	100850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-750	5	-3.08	3437876150	144190	90.60	24400	24650	23500	31650	17050	24350	23842.59	2.36	0	-25659	25150	24750	24300	23900	23450	24950	24100	70	7300	500	17530	50	1	13427069	3169	53.03	1.85	12	1.07	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	5.61	N	200710	500	70 억	317172	N	N	14	N	N
113	20231113	090857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	150	2	0.62	611937300	25101	15.77	24400	24650	24000	31650	17050	24350	24379.03	2.36	0	-4836	25150	24750	24300	23900	23450	24950	24100	70	7300	500	17530	50	1	13427069	3290	55.06	1.92	12	0.19	445.00	12752.00	29300	20230721	-16.38	11550	20230103	112.12	29300	-16.38	20230721	11550	112.12	20230103	29300	-16.38	20230721	11550	112.12	20230103	5.61	N	200710	500	70 억	317172	N	N	14	N	N
114	20231110	160910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	0	3	0.00	3755261050	154807	63.76	24100	24700	23850	31650	17050	24350	24257.61	2.33	0	3823	25550	24950	24550	23950	23550	25250	24250	70	7300	500	17530	50	1	13427069	3269	54.72	1.91	12	1.15	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	5.60	N	200710	500	70 억	312640	N	N	14	N	N
115	20231110	150911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	0	3	0.00	3481642550	143554	59.13	24100	24700	23850	31650	17050	24350	24253.16	2.33	0	2712	25550	24950	24550	23950	23550	25250	24250	70	7300	500	17530	50	1	13427069	3269	54.72	1.91	12	1.07	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	5.60	N	200710	500	70 억	312640	N	N	4	N	N
116	20231110	140901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	-100	5	-0.41	2882293900	118998	49.01	24100	24700	23850	31650	17050	24350	24221.32	2.33	0	-2759	25550	24950	24550	23950	23550	25250	24250	70	7300	500	17530	50	1	13427069	3256	54.49	1.90	12	0.89	445.00	12752.00	29300	20230721	-17.24	11550	20230103	109.96	29300	-17.24	20230721	11550	109.96	20230103	29300	-17.24	20230721	11550	109.96	20230103	5.60	N	200710	500	70 억	312640	N	N	4	N	N
117	20231110	130902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	-350	5	-1.44	2431713150	100336	41.33	24100	24700	23850	31650	17050	24350	24235.65	2.33	0	-5268	25550	24950	24550	23950	23550	25250	24250	70	7300	500	17530	50	1	13427069	3222	53.93	1.88	12	0.75	445.00	12752.00	29300	20230721	-18.09	11550	20230103	107.79	29300	-18.09	20230721	11550	107.79	20230103	29300	-18.09	20230721	11550	107.79	20230103	5.60	N	200710	500	70 억	312640	N	N	4	N	N
118	20231110	120906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	-100	5	-0.41	1900043400	78263	32.23	24100	24700	23850	31650	17050	24350	24277.63	2.33	0	-2517	25550	24950	24550	23950	23550	25250	24250	70	7300	500	17530	50	1	13427069	3256	54.49	1.90	12	0.58	445.00	12752.00	29300	20230721	-17.24	11550	20230103	109.96	29300	-17.24	20230721	11550	109.96	20230103	29300	-17.24	20230721	11550	109.96	20230103	5.60	N	200710	500	70 억	312640	N	N	4	N	N
119	20231110	110852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	-50	5	-0.21	1584221550	65223	26.86	24100	24700	23850	31650	17050	24350	24289.27	2.33	0	-1403	25550	24950	24550	23950	23550	25250	24250	70	7300	500	17530	50	1	13427069	3263	54.61	1.91	12	0.49	445.00	12752.00	29300	20230721	-17.06	11550	20230103	110.39	29300	-17.06	20230721	11550	110.39	20230103	29300	-17.06	20230721	11550	110.39	20230103	5.60	N	200710	500	70 억	312640	N	N	4	N	N
120	20231110	100901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	200	2	0.82	1193852450	49293	20.30	24100	24550	23850	31650	17050	24350	24219.41	2.33	0	2866	25550	24950	24550	23950	23550	25250	24250	70	7300	500	17530	50	1	13427069	3296	55.17	1.93	12	0.37	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	5.60	N	200710	500	70 억	312640	N	N	4	N	N
121	20231110	090846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	-50	5	-0.21	319550250	13271	5.47	24100	24300	23850	31650	17050	24350	24078.02	2.33	0	4906	25550	24950	24550	23950	23550	25250	24250	70	7300	500	17530	50	1	13427069	3263	54.61	1.91	12	0.10	445.00	12752.00	29300	20230721	-17.06	11550	20230103	110.39	29300	-17.06	20230721	11550	110.39	20230103	29300	-17.06	20230721	11550	110.39	20230103	5.60	N	200710	500	70 억	312640	N	N	4	N	N
122	20231109	160841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	-100	5	-0.41	5954785250	241980	87.22	24200	25150	24150	31750	17150	24450	24608.85	2.37	0	-5693	26316	25382	24866	23932	23416	25125	23675	70	7300	500	17600	50	1	13427069	3269	54.72	1.91	12	1.80	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	5.69	N	200710	500	70 억	318262	N	N	4	N	N
123	20231109	150839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	-100	5	-0.41	5745197400	233366	84.11	24200	25150	24150	31750	17150	24450	24618.88	2.37	0	-5468	26316	25382	24866	23932	23416	25125	23675	70	7300	500	17600	50	1	13427069	3269	54.72	1.91	12	1.74	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	5.69	N	200710	500	70 억	318262	N	N	26	N	N
124	20231109	140836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	-200	5	-0.82	5381847100	218431	78.73	24200	25150	24150	31750	17150	24450	24638.72	2.37	0	-3597	26316	25382	24866	23932	23416	25125	23675	70	7300	500	17600	50	1	13427069	3256	54.49	1.90	12	1.63	445.00	12752.00	29300	20230721	-17.24	11550	20230103	109.96	29300	-17.24	20230721	11550	109.96	20230103	29300	-17.24	20230721	11550	109.96	20230103	5.69	N	200710	500	70 억	318262	N	N	26	N	N
125	20231109	130840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	-50	5	-0.20	4367067250	176846	63.74	24200	25150	24200	31750	17150	24450	24694.27	2.37	0	5800	26316	25382	24866	23932	23416	25125	23675	70	7300	500	17600	50	1	13427069	3276	54.83	1.91	12	1.32	445.00	12752.00	29300	20230721	-16.72	11550	20230103	111.26	29300	-16.72	20230721	11550	111.26	20230103	29300	-16.72	20230721	11550	111.26	20230103	5.69	N	200710	500	70 억	318262	N	N	26	N	N
126	20231109	120843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	50	2	0.20	3989509200	161341	58.15	24200	25150	24200	31750	17150	24450	24727.30	2.37	0	4088	26316	25382	24866	23932	23416	25125	23675	70	7300	500	17600	50	1	13427069	3290	55.06	1.92	12	1.20	445.00	12752.00	29300	20230721	-16.38	11550	20230103	112.12	29300	-16.38	20230721	11550	112.12	20230103	29300	-16.38	20230721	11550	112.12	20230103	5.69	N	200710	500	70 억	318262	N	N	26	N	N
127	20231109	110839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	350	2	1.43	3316644800	134038	48.31	24200	25150	24200	31750	17150	24450	24744.21	2.37	0	9089	26316	25382	24866	23932	23416	25125	23675	70	7300	500	17600	50	1	13427069	3330	55.73	1.94	12	1.00	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	5.69	N	200710	500	70 억	318262	N	N	26	N	N
128	20231109	100834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	200	2	0.82	2899300550	117201	42.24	24200	25150	24200	31750	17150	24450	24738.01	2.37	0	10540	26316	25382	24866	23932	23416	25125	23675	70	7300	500	17600	50	1	13427069	3310	55.39	1.93	12	0.87	445.00	12752.00	29300	20230721	-15.87	11550	20230103	113.42	29300	-15.87	20230721	11550	113.42	20230103	29300	-15.87	20230721	11550	113.42	20230103	5.69	N	200710	500	70 억	318262	N	N	26	N	N
129	20231109	090841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24900	450	2	1.84	889328350	36193	13.04	24200	24950	24200	31750	17150	24450	24572.06	2.37	0	10706	26316	25382	24866	23932	23416	25125	23675	70	7300	500	17600	50	1	13427069	3343	55.96	1.95	12	0.27	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	5.69	N	200710	500	70 억	318262	N	N	26	N	N
130	20231108	160832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	-1000	5	-3.93	6918296550	275144	70.49	25750	25800	24350	33050	17850	25450	25145.93	2.30	0	9226	26583	26016	25333	24766	24083	26300	25050	70	7600	500	18320	50	1	13427069	3283	54.94	1.92	12	2.05	445.00	12752.00	29300	20230721	-16.55	11550	20230103	111.69	29300	-16.55	20230721	11550	111.69	20230103	29300	-16.55	20230721	11550	111.69	20230103	5.59	N	200710	500	70 억	308833	N	N	26	N	N
131	20231108	150838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	-950	5	-3.73	6567516700	260822	66.82	25750	25800	24350	33050	17850	25450	25180.07	2.30	0	5598	26583	26016	25333	24766	24083	26300	25050	70	7600	500	18320	50	1	13427069	3290	55.06	1.92	12	1.94	445.00	12752.00	29300	20230721	-16.38	11550	20230103	112.12	29300	-16.38	20230721	11550	112.12	20230103	29300	-16.38	20230721	11550	112.12	20230103	5.59	N	200710	500	70 억	308833	N	N	34	N	N
132	20231108	140833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	-600	5	-2.36	4821793350	189741	48.61	25750	25800	24850	33050	17850	25450	25412.50	2.30	0	-18160	26583	26016	25333	24766	24083	26300	25050	70	7600	500	18320	50	1	13427069	3337	55.84	1.95	12	1.41	445.00	12752.00	29300	20230721	-15.19	11550	20230103	115.15	29300	-15.19	20230721	11550	115.15	20230103	29300	-15.19	20230721	11550	115.15	20230103	5.59	N	200710	500	70 억	308833	N	N	34	N	N
133	20231108	130831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	-250	5	-0.98	4105156200	161131	41.28	25750	25800	25150	33050	17850	25450	25477.14	2.30	0	-17398	26583	26016	25333	24766	24083	26300	25050	70	7600	500	18320	50	1	13427069	3384	56.63	1.98	12	1.20	445.00	12752.00	29300	20230721	-13.99	11550	20230103	118.18	29300	-13.99	20230721	11550	118.18	20230103	29300	-13.99	20230721	11550	118.18	20230103	5.59	N	200710	500	70 억	308833	N	N	34	N	N
134	20231108	120826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	-100	5	-0.39	3636298050	142560	36.52	25750	25800	25150	33050	17850	25450	25507.14	2.30	0	-18521	26583	26016	25333	24766	24083	26300	25050	70	7600	500	18320	50	1	13427069	3404	56.97	1.99	12	1.06	445.00	12752.00	29300	20230721	-13.48	11550	20230103	119.48	29300	-13.48	20230721	11550	119.48	20230103	29300	-13.48	20230721	11550	119.48	20230103	5.59	N	200710	500	70 억	308833	N	N	34	N	N
135	20231108	110834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	100	2	0.39	3351910750	131373	33.66	25750	25800	25150	33050	17850	25450	25514.46	2.30	0	-18415	26583	26016	25333	24766	24083	26300	25050	70	7600	500	18320	50	1	13427069	3431	57.42	2.00	12	0.98	445.00	12752.00	29300	20230721	-12.80	11550	20230103	121.21	29300	-12.80	20230721	11550	121.21	20230103	29300	-12.80	20230721	11550	121.21	20230103	5.59	N	200710	500	70 억	308833	N	N	34	N	N
136	20231108	100834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	100	2	0.39	2724553300	106796	27.36	25750	25800	25150	33050	17850	25450	25511.76	2.30	0	-13785	26583	26016	25333	24766	24083	26300	25050	70	7600	500	18320	50	1	13427069	3431	57.42	2.00	12	0.80	445.00	12752.00	29300	20230721	-12.80	11550	20230103	121.21	29300	-12.80	20230721	11550	121.21	20230103	29300	-12.80	20230721	11550	121.21	20230103	5.59	N	200710	500	70 억	308833	N	N	34	N	N
137	20231108	090829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	50	2	0.20	925678550	36123	9.25	25750	25800	25400	33050	17850	25450	25625.76	2.30	0	-10362	26583	26016	25333	24766	24083	26300	25050	70	7600	500	18320	50	1	13427069	3424	57.30	2.00	12	0.27	445.00	12752.00	29300	20230721	-12.97	11550	20230103	120.78	29300	-12.97	20230721	11550	120.78	20230103	29300	-12.97	20230721	11550	120.78	20230103	5.59	N	200710	500	70 억	308833	N	N	34	N	N
138	20231107	160832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	250	2	0.99	9832903950	388949	113.14	25200	25900	24650	32750	17650	25200	25280.63	2.31	0	-3518	26200	25700	25150	24650	24100	25425	24375	70	7550	500	18140	50	1	13427069	3417	57.19	2.00	12	2.90	445.00	12752.00	29300	20230721	-13.14	11550	20230103	120.35	29300	-13.14	20230721	11550	120.35	20230103	29300	-13.14	20230721	11550	120.35	20230103	5.30	N	200710	500	70 억	310824	N	N	34	N	N
139	20231107	150833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	100	2	0.40	9410165650	372300	108.30	25200	25900	24650	32750	17650	25200	25275.84	2.31	0	-3707	26200	25700	25150	24650	24100	25425	24375	70	7550	500	18140	50	1	13427069	3397	56.85	1.98	12	2.77	445.00	12752.00	29300	20230721	-13.65	11550	20230103	119.05	29300	-13.65	20230721	11550	119.05	20230103	29300	-13.65	20230721	11550	119.05	20230103	5.30	N	200710	500	70 억	310824	N	N	783	N	N
140	20231107	140837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	50	2	0.20	8559247950	338569	98.49	25200	25900	24650	32750	17650	25200	25280.75	2.31	0	-6805	26200	25700	25150	24650	24100	25425	24375	70	7550	500	18140	50	1	13427069	3390	56.74	1.98	12	2.52	445.00	12752.00	29300	20230721	-13.82	11550	20230103	118.61	29300	-13.82	20230721	11550	118.61	20230103	29300	-13.82	20230721	11550	118.61	20230103	5.30	N	200710	500	70 억	310824	N	N	783	N	N
141	20231107	130835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	-100	5	-0.40	7707062700	304789	88.66	25200	25900	24650	32750	17650	25200	25286.66	2.31	0	-12555	26200	25700	25150	24650	24100	25425	24375	70	7550	500	18140	50	1	13427069	3370	56.40	1.97	12	2.27	445.00	12752.00	29300	20230721	-14.33	11550	20230103	117.32	29300	-14.33	20230721	11550	117.32	20230103	29300	-14.33	20230721	11550	117.32	20230103	5.30	N	200710	500	70 억	310824	N	N	783	N	N
142	20231107	120830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-400	5	-1.59	7071021950	279293	81.25	25200	25900	24650	32750	17650	25200	25317.73	2.31	0	-17416	26200	25700	25150	24650	24100	25425	24375	70	7550	500	18140	50	1	13427069	3330	55.73	1.94	12	2.08	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	5.30	N	200710	500	70 억	310824	N	N	783	N	N
143	20231107	110830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	0	3	0.00	6214260200	245062	71.29	25200	25900	24650	32750	17650	25200	25358.15	2.31	0	-10594	26200	25700	25150	24650	24100	25425	24375	70	7550	500	18140	50	1	13427069	3384	56.63	1.98	12	1.83	445.00	12752.00	29300	20230721	-13.99	11550	20230103	118.18	29300	-13.99	20230721	11550	118.18	20230103	29300	-13.99	20230721	11550	118.18	20230103	5.30	N	200710	500	70 억	310824	N	N	783	N	N
144	20231107	100841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	-50	5	-0.20	4845532750	190795	55.50	25200	25900	24650	32750	17650	25200	25396.92	2.31	0	-11771	26200	25700	25150	24650	24100	25425	24375	70	7550	500	18140	50	1	13427069	3377	56.52	1.97	12	1.42	445.00	12752.00	29300	20230721	-14.16	11550	20230103	117.75	29300	-14.16	20230721	11550	117.75	20230103	29300	-14.16	20230721	11550	117.75	20230103	5.30	N	200710	500	70 억	310824	N	N	783	N	N
145	20231107	090820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	-50	5	-0.20	474024250	19001	5.53	25200	25200	24650	32750	17650	25200	24942.36	2.31	0	-531	26200	25700	25150	24650	24100	25425	24375	70	7550	500	18140	50	1	13427069	3377	56.52	1.97	12	0.14	445.00	12752.00	29300	20230721	-14.16	11550	20230103	117.75	29300	-14.16	20230721	11550	117.75	20230103	29300	-14.16	20230721	11550	117.75	20230103	5.30	N	200710	500	70 억	310824	N	N	783	N	N
146	20231106	160813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	150	2	0.60	8521432650	339474	76.28	25300	25650	24600	32550	17550	25050	25101.40	2.59	0	-6318	26083	25566	24783	24266	23483	25825	24525	70	7500	500	18030	50	1	13427069	3384	56.63	1.98	12	2.53	445.00	12752.00	29300	20230721	-13.99	11550	20230103	118.18	29300	-13.99	20230721	11550	118.18	20230103	29300	-13.99	20230721	11550	118.18	20230103	5.53	N	200710	500	70 억	348278	N	N	783	N	N
147	20231106	150817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	100	2	0.40	8193723400	326452	73.35	25300	25650	24600	32550	17550	25050	25099.32	2.59	0	-6842	26083	25566	24783	24266	23483	25825	24525	70	7500	500	18030	50	1	13427069	3377	56.52	1.97	12	2.43	445.00	12752.00	29300	20230721	-14.16	11550	20230103	117.75	29300	-14.16	20230721	11550	117.75	20230103	29300	-14.16	20230721	11550	117.75	20230103	5.53	N	200710	500	70 억	348278	N	N	506	N	N
148	20231106	140813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	100	2	0.40	7320406950	291827	65.57	25300	25650	24600	32550	17550	25050	25084.75	2.59	0	-4312	26083	25566	24783	24266	23483	25825	24525	70	7500	500	18030	50	1	13427069	3377	56.52	1.97	12	2.17	445.00	12752.00	29300	20230721	-14.16	11550	20230103	117.75	29300	-14.16	20230721	11550	117.75	20230103	29300	-14.16	20230721	11550	117.75	20230103	5.53	N	200710	500	70 억	348278	N	N	506	N	N
149	20231106	130821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	50	2	0.20	6744704400	268929	60.43	25300	25650	24600	32550	17550	25050	25079.87	2.59	0	-11559	26083	25566	24783	24266	23483	25825	24525	70	7500	500	18030	50	1	13427069	3370	56.40	1.97	12	2.00	445.00	12752.00	29300	20230721	-14.33	11550	20230103	117.32	29300	-14.33	20230721	11550	117.32	20230103	29300	-14.33	20230721	11550	117.32	20230103	5.53	N	200710	500	70 억	348278	N	N	506	N	N
150	20231106	120818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	0	3	0.00	6068259900	241968	54.37	25300	25650	24600	32550	17550	25050	25078.77	2.59	0	-19791	26083	25566	24783	24266	23483	25825	24525	70	7500	500	18030	50	1	13427069	3363	56.29	1.96	12	1.80	445.00	12752.00	29300	20230721	-14.51	11550	20230103	116.88	29300	-14.51	20230721	11550	116.88	20230103	29300	-14.51	20230721	11550	116.88	20230103	5.53	N	200710	500	70 억	348278	N	N	506	N	N
151	20231106	110817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24900	-150	5	-0.60	5452774300	217418	48.85	25300	25650	24600	32550	17550	25050	25079.68	2.59	0	-27668	26083	25566	24783	24266	23483	25825	24525	70	7500	500	18030	50	1	13427069	3343	55.96	1.95	12	1.62	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	5.53	N	200710	500	70 억	348278	N	N	506	N	N
152	20231106	100753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	-100	5	-0.40	4016630700	159618	35.87	25300	25650	24700	32550	17550	25050	25164.02	2.59	0	-33942	26083	25566	24783	24266	23483	25825	24525	70	7500	500	18030	50	1	13427069	3350	56.07	1.96	12	1.19	445.00	12752.00	29300	20230721	-14.85	11550	20230103	116.02	29300	-14.85	20230721	11550	116.02	20230103	29300	-14.85	20230721	11550	116.02	20230103	5.53	N	200710	500	70 억	348278	N	N	506	N	N
153	20231106	090816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	50	2	0.20	1159849900	45847	10.30	25300	25650	25050	32550	17550	25050	25298.27	2.59	0	-12340	26083	25566	24783	24266	23483	25825	24525	70	7500	500	18030	50	1	13427069	3370	56.40	1.97	12	0.34	445.00	12752.00	29300	20230721	-14.33	11550	20230103	117.32	29300	-14.33	20230721	11550	117.32	20230103	29300	-14.33	20230721	11550	117.32	20230103	5.53	N	200710	500	70 억	348278	N	N	506	N	N
154	20231103	160807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	700	2	2.87	10979464500	442757	98.68	24350	25300	24000	31650	17050	24350	24797.74	2.49	0	13664	25383	24866	24033	23516	22683	25125	23775	70	7300	500	17530	50	1	13427069	3363	56.29	1.96	12	3.30	445.00	12752.00	29300	20230721	-14.51	11550	20230103	116.88	29300	-14.51	20230721	11550	116.88	20230103	29300	-14.51	20230721	11550	116.88	20230103	5.62	N	200710	500	70 억	334976	N	N	506	N	N
155	20231103	150804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	750	2	3.08	10437884850	421118	93.86	24350	25300	24000	31650	17050	24350	24786.13	2.49	0	13255	25383	24866	24033	23516	22683	25125	23775	70	7300	500	17530	50	1	13427069	3370	56.40	1.97	12	3.14	445.00	12752.00	29300	20230721	-14.33	11550	20230103	117.32	29300	-14.33	20230721	11550	117.32	20230103	29300	-14.33	20230721	11550	117.32	20230103	5.62	N	200710	500	70 억	334976	N	N	414	N	N
156	20231103	140802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	850	2	3.49	8316552650	336854	75.08	24350	25200	24000	31650	17050	24350	24688.89	2.49	0	20385	25383	24866	24033	23516	22683	25125	23775	70	7300	500	17530	50	1	13427069	3384	56.63	1.98	12	2.51	445.00	12752.00	29300	20230721	-13.99	11550	20230103	118.18	29300	-13.99	20230721	11550	118.18	20230103	29300	-13.99	20230721	11550	118.18	20230103	5.62	N	200710	500	70 억	334976	N	N	414	N	N
157	20231103	130804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	200	2	0.82	5494281500	223407	49.79	24350	24900	24000	31650	17050	24350	24593.15	2.49	0	-20623	25383	24866	24033	23516	22683	25125	23775	70	7300	500	17530	50	1	13427069	3296	55.17	1.93	12	1.66	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	5.62	N	200710	500	70 억	334976	N	N	414	N	N
158	20231103	120801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	250	2	1.03	5191904900	211126	47.05	24350	24900	24000	31650	17050	24350	24591.50	2.49	0	-18957	25383	24866	24033	23516	22683	25125	23775	70	7300	500	17530	50	1	13427069	3303	55.28	1.93	12	1.57	445.00	12752.00	29300	20230721	-16.04	11550	20230103	112.99	29300	-16.04	20230721	11550	112.99	20230103	29300	-16.04	20230721	11550	112.99	20230103	5.62	N	200710	500	70 억	334976	N	N	414	N	N
159	20231103	110810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	100	2	0.41	4940370150	200882	44.77	24350	24900	24000	31650	17050	24350	24593.39	2.49	0	-18508	25383	24866	24033	23516	22683	25125	23775	70	7300	500	17530	50	1	13427069	3283	54.94	1.92	12	1.50	445.00	12752.00	29300	20230721	-16.55	11550	20230103	111.69	29300	-16.55	20230721	11550	111.69	20230103	29300	-16.55	20230721	11550	111.69	20230103	5.62	N	200710	500	70 억	334976	N	N	414	N	N
160	20231103	100753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24700	350	2	1.44	4285061400	174265	38.84	24350	24900	24000	31650	17050	24350	24589.34	2.49	0	-8516	25383	24866	24033	23516	22683	25125	23775	70	7300	500	17530	50	1	13427069	3316	55.51	1.94	12	1.30	445.00	12752.00	29300	20230721	-15.70	11550	20230103	113.85	29300	-15.70	20230721	11550	113.85	20230103	29300	-15.70	20230721	11550	113.85	20230103	5.62	N	200710	500	70 억	334976	N	N	414	N	N
161	20231103	090758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	50	2	0.21	550812850	22719	5.06	24350	24450	24000	31650	17050	24350	24244.59	2.49	0	-4063	25383	24866	24033	23516	22683	25125	23775	70	7300	500	17530	50	1	13427069	3276	54.83	1.91	12	0.17	445.00	12752.00	29300	20230721	-16.72	11550	20230103	111.26	29300	-16.72	20230721	11550	111.26	20230103	29300	-16.72	20230721	11550	111.26	20230103	5.62	N	200710	500	70 억	334976	N	N	414	N	N
162	20231102	160758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	1850	2	8.22	10748958750	447253	226.24	23300	24550	23200	29250	15750	22500	24030.34	1.54	0	129484	23700	23100	22700	22100	21700	23000	22000	70	6750	500	16200	50	1	13427069	3269	54.72	1.91	12	3.33	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	5.63	N	200710	500	70 억	206803	N	N	414	N	N
163	20231102	150807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	1850	2	8.22	10274528550	427776	216.39	23300	24550	23200	29250	15750	22500	24018.48	1.54	0	127873	23700	23100	22700	22100	21700	23000	22000	70	6750	500	16200	50	1	13427069	3269	54.72	1.91	12	3.19	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	5.63	N	200710	500	70 억	206803	N	N	12	N	N
164	20231102	140752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	1850	2	8.22	9127647850	380814	192.64	23300	24450	23200	29250	15750	22500	23968.78	1.54	0	120936	23700	23100	22700	22100	21700	23000	22000	70	6750	500	16200	50	1	13427069	3269	54.72	1.91	12	2.84	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	5.63	N	200710	500	70 억	206803	N	N	12	N	N
165	20231102	130758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	1650	2	7.33	8081848850	337821	170.89	23300	24300	23200	29250	15750	22500	23923.46	1.54	0	116465	23700	23100	22700	22100	21700	23000	22000	70	6750	500	16200	50	1	13427069	3243	54.27	1.89	12	2.52	445.00	12752.00	29300	20230721	-17.58	11550	20230103	109.09	29300	-17.58	20230721	11550	109.09	20230103	29300	-17.58	20230721	11550	109.09	20230103	5.63	N	200710	500	70 억	206803	N	N	12	N	N
166	20231102	120755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	1600	2	7.11	6888625350	288500	145.94	23300	24250	23200	29250	15750	22500	23877.38	1.54	0	96230	23700	23100	22700	22100	21700	23000	22000	70	6750	500	16200	50	1	13427069	3236	54.16	1.89	12	2.15	445.00	12752.00	29300	20230721	-17.75	11550	20230103	108.66	29300	-17.75	20230721	11550	108.66	20230103	29300	-17.75	20230721	11550	108.66	20230103	5.63	N	200710	500	70 억	206803	N	N	12	N	N
167	20231102	110754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	1450	2	6.44	6294034900	263722	133.40	23300	24250	23200	29250	15750	22500	23866.17	1.54	0	83191	23700	23100	22700	22100	21700	23000	22000	70	6750	500	16200	50	1	13427069	3216	53.82	1.88	12	1.96	445.00	12752.00	29300	20230721	-18.26	11550	20230103	107.36	29300	-18.26	20230721	11550	107.36	20230103	29300	-18.26	20230721	11550	107.36	20230103	5.63	N	200710	500	70 억	206803	N	N	12	N	N
168	20231102	100756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	1500	2	6.67	5403792800	226517	114.58	23300	24250	23200	29250	15750	22500	23856.01	1.54	0	83759	23700	23100	22700	22100	21700	23000	22000	70	6750	500	16200	50	1	13427069	3222	53.93	1.88	12	1.69	445.00	12752.00	29300	20230721	-18.09	11550	20230103	107.79	29300	-18.09	20230721	11550	107.79	20230103	29300	-18.09	20230721	11550	107.79	20230103	5.63	N	200710	500	70 억	206803	N	N	12	N	N
169	20231102	090800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	1100	2	4.89	963347150	41096	20.79	23300	23600	23200	29250	15750	22500	23441.38	1.54	0	12811	23700	23100	22700	22100	21700	23000	22000	70	6750	500	16200	50	1	13427069	3169	53.03	1.85	12	0.31	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	5.63	N	200710	500	70 억	206803	N	N	12	N	N
170	20231101	160752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	300	2	1.35	4488191850	196795	81.69	22500	23300	22300	28850	15550	22200	22806.92	1.46	0	10751	24600	23400	22750	21550	20900	23075	21225	70	6650	500	15980	50	1	13427069	3021	50.56	1.76	12	1.47	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	5.67	N	200710	500	70 억	196144	N	N	12	N	N
171	20231101	150753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	350	2	1.58	4308573400	188817	78.38	22500	23300	22300	28850	15550	22200	22818.78	1.46	0	10192	24600	23400	22750	21550	20900	23075	21225	70	6650	500	15980	50	1	13427069	3028	50.67	1.77	12	1.41	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	5.67	N	200710	500	70 억	196144	N	N	37	N	N
172	20231101	140746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	400	2	1.80	4032699150	176595	73.31	22500	23300	22300	28850	15550	22200	22835.86	1.46	0	8841	24600	23400	22750	21550	20900	23075	21225	70	6650	500	15980	50	1	13427069	3035	50.79	1.77	12	1.32	445.00	12752.00	29300	20230721	-22.87	11550	20230103	95.67	29300	-22.87	20230721	11550	95.67	20230103	29300	-22.87	20230721	11550	95.67	20230103	5.67	N	200710	500	70 억	196144	N	N	37	N	N
173	20231101	130753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	500	2	2.25	3744813050	163887	68.03	22500	23300	22300	28850	15550	22200	22849.97	1.46	0	12142	24600	23400	22750	21550	20900	23075	21225	70	6650	500	15980	50	1	13427069	3048	51.01	1.78	12	1.22	445.00	12752.00	29300	20230721	-22.53	11550	20230103	96.54	29300	-22.53	20230721	11550	96.54	20230103	29300	-22.53	20230721	11550	96.54	20230103	5.67	N	200710	500	70 억	196144	N	N	37	N	N
174	20231101	120809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	350	2	1.58	3319012550	145151	60.25	22500	23300	22300	28850	15550	22200	22865.93	1.46	0	7788	24600	23400	22750	21550	20900	23075	21225	70	6650	500	15980	50	1	13427069	3028	50.67	1.77	12	1.08	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	5.67	N	200710	500	70 억	196144	N	N	37	N	N
175	20231101	110816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	300	2	1.35	2781250700	121163	50.30	22500	23300	22500	28850	15550	22200	22954.62	1.46	0	13612	24600	23400	22750	21550	20900	23075	21225	70	6650	500	15980	50	1	13427069	3021	50.56	1.76	12	0.90	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	5.67	N	200710	500	70 억	196144	N	N	37	N	N
176	20231101	100805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	900	2	4.05	1742278850	75760	31.45	22500	23300	22500	28850	15550	22200	22997.34	1.46	0	9163	24600	23400	22750	21550	20900	23075	21225	70	6650	500	15980	50	1	13427069	3102	51.91	1.81	12	0.56	445.00	12752.00	29300	20230721	-21.16	11550	20230103	100.00	29300	-21.16	20230721	11550	100.00	20230103	29300	-21.16	20230721	11550	100.00	20230103	5.67	N	200710	500	70 억	196144	N	N	37	N	N
177	20231101	090805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	500	2	2.25	264612800	11673	4.85	22500	22850	22500	28850	15550	22200	22668.79	1.46	0	2117	24600	23400	22750	21550	20900	23075	21225	70	6650	500	15980	50	1	13427069	3048	51.01	1.78	12	0.09	445.00	12752.00	29300	20230721	-22.53	11550	20230103	96.54	29300	-22.53	20230721	11550	96.54	20230103	29300	-22.53	20230721	11550	96.54	20230103	5.67	N	200710	500	70 억	196144	N	N	37	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History