KissMeData/078350/price/prices-20231101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160704	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13360	270	2	2.06	886132600	66794	174.54	13100	13400	12920	17010	9170	13090	13266.60	2.94	4829	13443	13266	13083	12906	12723	13175	12815	76	3920	500	9420	10	1	15244382	2037	5.48	1.65	12	0.44	2439.00	8081.00	18350	20230703	-27.19	10340	20230316	29.21	18350	-27.19	20230703	10340	29.21	20230316	18350	-27.19	20230703	10340	29.21	20230316	3.53	N	078350	500	76 억	448255	N	N	0	N	N
3	20231130	150706	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13360	270	2	2.06	854710580	64442	168.39	13100	13400	12920	17010	9170	13090	13263.25	2.94	4395	13443	13266	13083	12906	12723	13175	12815	76	3920	500	9420	10	1	15244382	2037	5.48	1.65	12	0.42	2439.00	8081.00	18350	20230703	-27.19	10340	20230316	29.21	18350	-27.19	20230703	10340	29.21	20230316	18350	-27.19	20230703	10340	29.21	20230316	3.53	N	078350	500	76 억	448255	N	N	0	N	N
4	20231130	140701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13350	260	2	1.99	633086750	47846	125.03	13100	13400	12920	17010	9170	13090	13231.76	2.94	6564	13443	13266	13083	12906	12723	13175	12815	76	3920	500	9420	10	1	15244382	2035	5.47	1.65	12	0.31	2439.00	8081.00	18350	20230703	-27.25	10340	20230316	29.11	18350	-27.25	20230703	10340	29.11	20230316	18350	-27.25	20230703	10340	29.11	20230316	3.53	N	078350	500	76 억	448255	N	N	0	N	N
5	20231130	130700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13220	130	2	0.99	327545920	24888	65.03	13100	13250	12920	17010	9170	13090	13160.80	2.94	-1751	13443	13266	13083	12906	12723	13175	12815	76	3920	500	9420	10	1	15244382	2015	5.42	1.64	12	0.16	2439.00	8081.00	18350	20230703	-27.96	10340	20230316	27.85	18350	-27.96	20230703	10340	27.85	20230316	18350	-27.96	20230703	10340	27.85	20230316	3.53	N	078350	500	76 억	448255	N	N	0	N	N
6	20231130	120711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13210	120	2	0.92	274495100	20869	54.53	13100	13250	12920	17010	9170	13090	13153.25	2.94	-1823	13443	13266	13083	12906	12723	13175	12815	76	3920	500	9420	10	1	15244382	2014	5.42	1.63	12	0.14	2439.00	8081.00	18350	20230703	-28.01	10340	20230316	27.76	18350	-28.01	20230703	10340	27.76	20230316	18350	-28.01	20230703	10340	27.76	20230316	3.53	N	078350	500	76 억	448255	N	N	0	N	N
7	20231130	110705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13210	120	2	0.92	197736820	15059	39.35	13100	13250	12920	17010	9170	13090	13130.81	2.94	-415	13443	13266	13083	12906	12723	13175	12815	76	3920	500	9420	10	1	15244382	2014	5.42	1.63	12	0.10	2439.00	8081.00	18350	20230703	-28.01	10340	20230316	27.76	18350	-28.01	20230703	10340	27.76	20230316	18350	-28.01	20230703	10340	27.76	20230316	3.53	N	078350	500	76 억	448255	N	N	0	N	N
8	20231130	100700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13140	50	2	0.38	83522020	6407	16.74	13100	13140	12920	17010	9170	13090	13036.06	2.94	193	13443	13266	13083	12906	12723	13175	12815	76	3920	500	9420	10	1	15244382	2003	5.39	1.63	12	0.04	2439.00	8081.00	18350	20230703	-28.39	10340	20230316	27.08	18350	-28.39	20230703	10340	27.08	20230316	18350	-28.39	20230703	10340	27.08	20230316	3.53	N	078350	500	76 억	448255	N	N	0	N	N
9	20231130	090702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13030	-60	5	-0.46	1871630	143	0.37	13100	13100	13030	17010	9170	13090	13088.32	2.94	-37	13443	13266	13083	12906	12723	13175	12815	76	3920	500	9420	10	1	15244382	1986	5.34	1.61	12	0.00	2439.00	8081.00	18350	20230703	-28.99	10340	20230316	26.02	18350	-28.99	20230703	10340	26.02	20230316	18350	-28.99	20230703	10340	26.02	20230316	3.53	N	078350	500	76 억	448255	N	N	0	N	N
10	20231129	160658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13090	-160	5	-1.21	499126200	38268	95.52	13250	13260	12900	17220	9280	13250	13042.91	2.97	-4184	13563	13406	13183	13026	12803	13485	13105	76	3970	500	9540	10	1	15244382	1995	5.37	1.62	12	0.25	2439.00	8081.00	18350	20230703	-28.66	10340	20230316	26.60	18350	-28.66	20230703	10340	26.60	20230316	18350	-28.66	20230703	10340	26.60	20230316	3.51	N	078350	500	76 억	452439	N	N	0	N	N
11	20231129	150703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13070	-180	5	-1.36	485691500	37239	92.95	13250	13260	12900	17220	9280	13250	13042.55	2.97	-3952	13563	13406	13183	13026	12803	13485	13105	76	3970	500	9540	10	1	15244382	1992	5.36	1.62	12	0.24	2439.00	8081.00	18350	20230703	-28.77	10340	20230316	26.40	18350	-28.77	20230703	10340	26.40	20230316	18350	-28.77	20230703	10340	26.40	20230316	3.51	N	078350	500	76 억	452439	N	N	0	N	N
12	20231129	140659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13080	-170	5	-1.28	329912790	25230	62.97	13250	13260	12990	17220	9280	13250	13076.21	2.97	-2551	13563	13406	13183	13026	12803	13485	13105	76	3970	500	9540	10	1	15244382	1994	5.36	1.62	12	0.17	2439.00	8081.00	18350	20230703	-28.72	10340	20230316	26.50	18350	-28.72	20230703	10340	26.50	20230316	18350	-28.72	20230703	10340	26.50	20230316	3.51	N	078350	500	76 억	452439	N	N	0	N	N
13	20231129	130702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13120	-130	5	-0.98	269417320	20608	51.44	13250	13260	12990	17220	9280	13250	13073.43	2.97	-3473	13563	13406	13183	13026	12803	13485	13105	76	3970	500	9540	10	1	15244382	2000	5.38	1.62	12	0.14	2439.00	8081.00	18350	20230703	-28.50	10340	20230316	26.89	18350	-28.50	20230703	10340	26.89	20230316	18350	-28.50	20230703	10340	26.89	20230316	3.51	N	078350	500	76 억	452439	N	N	0	N	N
14	20231129	120702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13140	-110	5	-0.83	199774110	15276	38.13	13250	13260	12990	17220	9280	13250	13077.65	2.97	-4915	13563	13406	13183	13026	12803	13485	13105	76	3970	500	9540	10	1	15244382	2003	5.39	1.63	12	0.10	2439.00	8081.00	18350	20230703	-28.39	10340	20230316	27.08	18350	-28.39	20230703	10340	27.08	20230316	18350	-28.39	20230703	10340	27.08	20230316	3.51	N	078350	500	76 억	452439	N	N	0	N	N
15	20231129	110702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13130	-120	5	-0.91	158823160	12153	30.33	13250	13260	12990	17220	9280	13250	13068.64	2.97	-2905	13563	13406	13183	13026	12803	13485	13105	76	3970	500	9540	10	1	15244382	2002	5.38	1.62	12	0.08	2439.00	8081.00	18350	20230703	-28.45	10340	20230316	26.98	18350	-28.45	20230703	10340	26.98	20230316	18350	-28.45	20230703	10340	26.98	20230316	3.51	N	078350	500	76 억	452439	N	N	0	N	N
16	20231129	100700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13010	-240	5	-1.81	122993600	9419	23.51	13250	13260	12990	17220	9280	13250	13058.03	2.97	-2497	13563	13406	13183	13026	12803	13485	13105	76	3970	500	9540	10	1	15244382	1983	5.33	1.61	12	0.06	2439.00	8081.00	18350	20230703	-29.10	10340	20230316	25.82	18350	-29.10	20230703	10340	25.82	20230316	18350	-29.10	20230703	10340	25.82	20230316	3.51	N	078350	500	76 억	452439	N	N	0	N	N
17	20231129	090657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13240	-10	5	-0.08	861240	65	0.16	13250	13260	13240	17220	9280	13250	13249.85	2.97	-44	13563	13406	13183	13026	12803	13485	13105	76	3970	500	9540	10	1	15244382	2018	5.43	1.64	12	0.00	2439.00	8081.00	18350	20230703	-27.85	10340	20230316	28.05	18350	-27.85	20230703	10340	28.05	20230316	18350	-27.85	20230703	10340	28.05	20230316	3.51	N	078350	500	76 억	452439	N	N	0	N	N
18	20231128	160658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13250	100	2	0.76	528208490	40064	46.51	13160	13340	12960	17090	9210	13150	13184.08	3.00	-5483	13543	13346	13043	12846	12543	13445	12945	76	3940	500	9460	10	1	15244382	2020	5.43	1.64	12	0.26	2439.00	8081.00	18350	20230703	-27.79	10340	20230316	28.14	18350	-27.79	20230703	10340	28.14	20230316	18350	-27.79	20230703	10340	28.14	20230316	3.40	N	078350	500	76 억	456615	N	N	0	N	N
19	20231128	150615	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13230	80	2	0.61	516502710	39180	45.48	13160	13340	12960	17090	9210	13150	13182.82	3.00	-5749	13543	13346	13043	12846	12543	13445	12945	76	3940	500	9460	10	1	15244382	2017	5.42	1.64	12	0.26	2439.00	8081.00	18350	20230703	-27.90	10340	20230316	27.95	18350	-27.90	20230703	10340	27.95	20230316	18350	-27.90	20230703	10340	27.95	20230316	3.40	N	078350	500	76 억	456615	N	N	0	N	N
20	20231128	140659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13250	100	2	0.76	482440240	36609	42.50	13160	13340	12960	17090	9210	13150	13178.19	3.00	-5259	13543	13346	13043	12846	12543	13445	12945	76	3940	500	9460	10	1	15244382	2020	5.43	1.64	12	0.24	2439.00	8081.00	18350	20230703	-27.79	10340	20230316	28.14	18350	-27.79	20230703	10340	28.14	20230316	18350	-27.79	20230703	10340	28.14	20230316	3.40	N	078350	500	76 억	456615	N	N	0	N	N
21	20231128	130654	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13250	100	2	0.76	457346590	34711	40.30	13160	13340	12960	17090	9210	13150	13175.84	3.00	-5732	13543	13346	13043	12846	12543	13445	12945	76	3940	500	9460	10	1	15244382	2020	5.43	1.64	12	0.23	2439.00	8081.00	18350	20230703	-27.79	10340	20230316	28.14	18350	-27.79	20230703	10340	28.14	20230316	18350	-27.79	20230703	10340	28.14	20230316	3.40	N	078350	500	76 억	456615	N	N	0	N	N
22	20231128	120657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13280	130	2	0.99	393179860	29880	34.69	13160	13340	12960	17090	9210	13150	13158.63	3.00	-4387	13543	13346	13043	12846	12543	13445	12945	76	3940	500	9460	10	1	15244382	2024	5.44	1.64	12	0.20	2439.00	8081.00	18350	20230703	-27.63	10340	20230316	28.43	18350	-27.63	20230703	10340	28.43	20230316	18350	-27.63	20230703	10340	28.43	20230316	3.40	N	078350	500	76 억	456615	N	N	0	N	N
23	20231128	110656	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13040	-110	5	-0.84	226765610	17302	20.09	13160	13280	12960	17090	9210	13150	13106.32	3.00	-3008	13543	13346	13043	12846	12543	13445	12945	76	3940	500	9460	10	1	15244382	1988	5.35	1.61	12	0.11	2439.00	8081.00	18350	20230703	-28.94	10340	20230316	26.11	18350	-28.94	20230703	10340	26.11	20230316	18350	-28.94	20230703	10340	26.11	20230316	3.40	N	078350	500	76 억	456615	N	N	0	N	N
24	20231128	100655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13100	-50	5	-0.38	137149440	10475	12.16	13160	13280	12960	17090	9210	13150	13093.03	3.00	-3481	13543	13346	13043	12846	12543	13445	12945	76	3940	500	9460	10	1	15244382	1997	5.37	1.62	12	0.07	2439.00	8081.00	18350	20230703	-28.61	10340	20230316	26.69	18350	-28.61	20230703	10340	26.69	20230316	18350	-28.61	20230703	10340	26.69	20230316	3.40	N	078350	500	76 억	456615	N	N	0	N	N
25	20231128	090655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13240	90	2	0.68	18799520	1431	1.66	13160	13240	13050	17090	9210	13150	13137.33	3.00	299	13543	13346	13043	12846	12543	13445	12945	76	3940	500	9460	10	1	15244382	2018	5.43	1.64	12	0.01	2439.00	8081.00	18350	20230703	-27.85	10340	20230316	28.05	18350	-27.85	20230703	10340	28.05	20230316	18350	-27.85	20230703	10340	28.05	20230316	3.40	N	078350	500	76 억	456615	N	N	0	N	N
26	20231127	160653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13150	200	2	1.54	1117715870	85998	116.15	13020	13240	12740	16830	9070	12950	12996.94	2.81	27606	13623	13286	13053	12716	12483	13170	12600	76	3880	500	9320	10	1	15244382	2005	5.39	1.63	12	0.56	2439.00	8081.00	18350	20230703	-28.34	10340	20230316	27.18	18350	-28.34	20230703	10340	27.18	20230316	18350	-28.34	20230703	10340	27.18	20230316	3.26	N	078350	500	76 억	428152	N	N	0	N	N
27	20231127	150655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13130	180	2	1.39	1105771650	85089	114.92	13020	13240	12740	16830	9070	12950	12995.47	2.81	27704	13623	13286	13053	12716	12483	13170	12600	76	3880	500	9320	10	1	15244382	2002	5.38	1.62	12	0.56	2439.00	8081.00	18350	20230703	-28.45	10340	20230316	26.98	18350	-28.45	20230703	10340	26.98	20230316	18350	-28.45	20230703	10340	26.98	20230316	3.26	N	078350	500	76 억	428152	N	N	0	N	N
28	20231127	140659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13210	260	2	2.01	1041727620	80207	108.33	13020	13240	12740	16830	9070	12950	12987.99	2.81	27973	13623	13286	13053	12716	12483	13170	12600	76	3880	500	9320	10	1	15244382	2014	5.42	1.63	12	0.53	2439.00	8081.00	18350	20230703	-28.01	10340	20230316	27.76	18350	-28.01	20230703	10340	27.76	20230316	18350	-28.01	20230703	10340	27.76	20230316	3.26	N	078350	500	76 억	428152	N	N	0	N	N
29	20231127	130657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13000	50	2	0.39	881230170	67992	91.83	13020	13190	12740	16830	9070	12950	12960.79	2.81	27072	13623	13286	13053	12716	12483	13170	12600	76	3880	500	9320	10	1	15244382	1982	5.33	1.61	12	0.45	2439.00	8081.00	18350	20230703	-29.16	10340	20230316	25.73	18350	-29.16	20230703	10340	25.73	20230316	18350	-29.16	20230703	10340	25.73	20230316	3.26	N	078350	500	76 억	428152	N	N	0	N	N
30	20231127	120658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13090	140	2	1.08	842228280	65000	87.79	13020	13190	12740	16830	9070	12950	12957.36	2.81	26447	13623	13286	13053	12716	12483	13170	12600	76	3880	500	9320	10	1	15244382	1995	5.37	1.62	12	0.43	2439.00	8081.00	18350	20230703	-28.66	10340	20230316	26.60	18350	-28.66	20230703	10340	26.60	20230316	18350	-28.66	20230703	10340	26.60	20230316	3.26	N	078350	500	76 억	428152	N	N	0	N	N
31	20231127	110649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13140	190	2	1.47	417870560	32308	43.63	13020	13190	12740	16830	9070	12950	12933.97	2.81	4898	13623	13286	13053	12716	12483	13170	12600	76	3880	500	9320	10	1	15244382	2003	5.39	1.63	12	0.21	2439.00	8081.00	18350	20230703	-28.39	10340	20230316	27.08	18350	-28.39	20230703	10340	27.08	20230316	18350	-28.39	20230703	10340	27.08	20230316	3.26	N	078350	500	76 억	428152	N	N	0	N	N
32	20231127	100648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12920	-30	5	-0.23	158841530	12350	16.68	13020	13020	12780	16830	9070	12950	12861.66	2.81	1511	13623	13286	13053	12716	12483	13170	12600	76	3880	500	9320	10	1	15244382	1970	5.30	1.60	12	0.08	2439.00	8081.00	18350	20230703	-29.59	10340	20230316	24.95	18350	-29.59	20230703	10340	24.95	20230316	18350	-29.59	20230703	10340	24.95	20230316	3.26	N	078350	500	76 억	428152	N	N	0	N	N
33	20231127	090649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13010	60	2	0.46	24052940	1866	2.52	13020	13020	12800	16830	9070	12950	12890.11	2.81	233	13623	13286	13053	12716	12483	13170	12600	76	3880	500	9320	10	1	15244382	1983	5.33	1.61	12	0.01	2439.00	8081.00	18350	20230703	-29.10	10340	20230316	25.82	18350	-29.10	20230703	10340	25.82	20230316	18350	-29.10	20230703	10340	25.82	20230316	3.26	N	078350	500	76 억	428152	N	N	0	N	N
34	20231124	160643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12950	-220	5	-1.67	962317400	74042	70.71	13070	13390	12820	17120	9220	13170	12996.91	2.88	-11127	13756	13462	13306	13012	12856	13385	12935	76	3950	500	9480	10	1	15244382	1974	5.31	1.60	12	0.49	2439.00	8081.00	18350	20230703	-29.43	10340	20230316	25.24	18350	-29.43	20230703	10340	25.24	20230316	18350	-29.43	20230703	10340	25.24	20230316	3.17	N	078350	500	76 억	439114	N	N	0	N	N
35	20231124	150650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12990	-180	5	-1.37	911864110	70150	66.99	13070	13390	12820	17120	9220	13170	12998.78	2.88	-11669	13756	13462	13306	13012	12856	13385	12935	76	3950	500	9480	10	1	15244382	1980	5.33	1.61	12	0.46	2439.00	8081.00	18350	20230703	-29.21	10340	20230316	25.63	18350	-29.21	20230703	10340	25.63	20230316	18350	-29.21	20230703	10340	25.63	20230316	3.17	N	078350	500	76 억	439114	N	N	0	N	N
36	20231124	140653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13050	-120	5	-0.91	773553270	59545	56.86	13070	13390	12820	17120	9220	13170	12991.07	2.88	-11458	13756	13462	13306	13012	12856	13385	12935	76	3950	500	9480	10	1	15244382	1989	5.35	1.61	12	0.39	2439.00	8081.00	18350	20230703	-28.88	10340	20230316	26.21	18350	-28.88	20230703	10340	26.21	20230316	18350	-28.88	20230703	10340	26.21	20230316	3.17	N	078350	500	76 억	439114	N	N	0	N	N
37	20231124	130647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13010	-160	5	-1.21	751595180	57862	55.26	13070	13390	12820	17120	9220	13170	12989.44	2.88	-11583	13756	13462	13306	13012	12856	13385	12935	76	3950	500	9480	10	1	15244382	1983	5.33	1.61	12	0.38	2439.00	8081.00	18350	20230703	-29.10	10340	20230316	25.82	18350	-29.10	20230703	10340	25.82	20230316	18350	-29.10	20230703	10340	25.82	20230316	3.17	N	078350	500	76 억	439114	N	N	0	N	N
38	20231124	120652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13060	-110	5	-0.84	708779200	54574	52.12	13070	13390	12820	17120	9220	13170	12987.49	2.88	-11280	13756	13462	13306	13012	12856	13385	12935	76	3950	500	9480	10	1	15244382	1991	5.35	1.62	12	0.36	2439.00	8081.00	18350	20230703	-28.83	10340	20230316	26.31	18350	-28.83	20230703	10340	26.31	20230316	18350	-28.83	20230703	10340	26.31	20230316	3.17	N	078350	500	76 억	439114	N	N	0	N	N
39	20231124	110648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12970	-200	5	-1.52	607346220	46723	44.62	13070	13390	12820	17120	9220	13170	12998.87	2.88	-13797	13756	13462	13306	13012	12856	13385	12935	76	3950	500	9480	10	1	15244382	1977	5.32	1.60	12	0.31	2439.00	8081.00	18350	20230703	-29.32	10340	20230316	25.44	18350	-29.32	20230703	10340	25.44	20230316	18350	-29.32	20230703	10340	25.44	20230316	3.17	N	078350	500	76 억	439114	N	N	0	N	N
40	20231124	100647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13180	10	2	0.08	143254260	10902	10.41	13070	13390	13030	17120	9220	13170	13140.18	2.88	-632	13756	13462	13306	13012	12856	13385	12935	76	3950	500	9480	10	1	15244382	2009	5.40	1.63	12	0.07	2439.00	8081.00	18350	20230703	-28.17	10340	20230316	27.47	18350	-28.17	20230703	10340	27.47	20230316	18350	-28.17	20230703	10340	27.47	20230316	3.17	N	078350	500	76 억	439114	N	N	0	N	N
41	20231124	090647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13080	-90	5	-0.68	40521860	3093	2.95	13070	13390	13030	17120	9220	13170	13101.15	2.88	-1129	13756	13462	13306	13012	12856	13385	12935	76	3950	500	9480	10	1	15244382	1994	5.36	1.62	12	0.02	2439.00	8081.00	18350	20230703	-28.72	10340	20230316	26.50	18350	-28.72	20230703	10340	26.50	20230316	18350	-28.72	20230703	10340	26.50	20230316	3.17	N	078350	500	76 억	439114	N	N	0	N	N
42	20231123	160639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13170	-440	5	-3.23	1387380650	104674	143.97	13480	13600	13150	17690	9530	13610	13254.41	3.20	-48357	13930	13770	13530	13370	13130	13850	13450	76	4080	500	9790	10	1	15244382	2008	5.40	1.63	12	0.69	2439.00	8081.00	18350	20230703	-28.23	10340	20230316	27.37	18350	-28.23	20230703	10340	27.37	20230316	18350	-28.23	20230703	10340	27.37	20230316	3.48	N	078350	500	76 억	487467	N	N	0	N	N
43	20231123	150703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13150	-460	5	-3.38	1356333650	102316	140.72	13480	13600	13150	17690	9530	13610	13256.32	3.20	-47173	13930	13770	13530	13370	13130	13850	13450	76	4080	500	9790	10	1	15244382	2005	5.39	1.63	12	0.67	2439.00	8081.00	18350	20230703	-28.34	10340	20230316	27.18	18350	-28.34	20230703	10340	27.18	20230316	18350	-28.34	20230703	10340	27.18	20230316	3.48	N	078350	500	76 억	487467	N	N	0	N	N
44	20231123	140657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13230	-380	5	-2.79	1006794770	75801	104.26	13480	13600	13150	17690	9530	13610	13282.08	3.20	-32323	13930	13770	13530	13370	13130	13850	13450	76	4080	500	9790	10	1	15244382	2017	5.42	1.64	12	0.50	2439.00	8081.00	18350	20230703	-27.90	10340	20230316	27.95	18350	-27.90	20230703	10340	27.95	20230316	18350	-27.90	20230703	10340	27.95	20230316	3.48	N	078350	500	76 억	487467	N	N	0	N	N
45	20231123	130659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13200	-410	5	-3.01	941086230	70824	97.41	13480	13600	13150	17690	9530	13610	13287.67	3.20	-29821	13930	13770	13530	13370	13130	13850	13450	76	4080	500	9790	10	1	15244382	2012	5.41	1.63	12	0.46	2439.00	8081.00	18350	20230703	-28.07	10340	20230316	27.66	18350	-28.07	20230703	10340	27.66	20230316	18350	-28.07	20230703	10340	27.66	20230316	3.48	N	078350	500	76 억	487467	N	N	0	N	N
46	20231123	120649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13230	-380	5	-2.79	746751760	56088	77.14	13480	13600	13200	17690	9530	13610	13313.93	3.20	-20922	13930	13770	13530	13370	13130	13850	13450	76	4080	500	9790	10	1	15244382	2017	5.42	1.64	12	0.37	2439.00	8081.00	18350	20230703	-27.90	10340	20230316	27.95	18350	-27.90	20230703	10340	27.95	20230316	18350	-27.90	20230703	10340	27.95	20230316	3.48	N	078350	500	76 억	487467	N	N	0	N	N
47	20231123	110706	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13320	-290	5	-2.13	655353290	49178	67.64	13480	13600	13250	17690	9530	13610	13326.15	3.20	-20309	13930	13770	13530	13370	13130	13850	13450	76	4080	500	9790	10	1	15244382	2031	5.46	1.65	12	0.32	2439.00	8081.00	18350	20230703	-27.41	10340	20230316	28.82	18350	-27.41	20230703	10340	28.82	20230316	18350	-27.41	20230703	10340	28.82	20230316	3.48	N	078350	500	76 억	487467	N	N	0	N	N
48	20231123	100651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13280	-330	5	-2.42	486402770	36462	50.15	13480	13600	13250	17690	9530	13610	13339.99	3.20	-11377	13930	13770	13530	13370	13130	13850	13450	76	4080	500	9790	10	1	15244382	2024	5.44	1.64	12	0.24	2439.00	8081.00	18350	20230703	-27.63	10340	20230316	28.43	18350	-27.63	20230703	10340	28.43	20230316	18350	-27.63	20230703	10340	28.43	20230316	3.48	N	078350	500	76 억	487467	N	N	0	N	N
49	20231123	090647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13590	-20	5	-0.15	7249100	536	0.74	13480	13600	13480	17690	9530	13610	13524.44	3.20	99	13930	13770	13530	13370	13130	13850	13450	76	4080	500	9790	10	1	15244382	2072	5.57	1.68	12	0.00	2439.00	8081.00	18350	20230703	-25.94	10340	20230316	31.43	18350	-25.94	20230703	10340	31.43	20230316	18350	-25.94	20230703	10340	31.43	20230316	3.48	N	078350	500	76 억	487467	N	N	0	N	N
50	20231122	160625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13610	-80	5	-0.58	978862130	72707	103.94	13540	13690	13290	17790	9590	13690	13447.54	3.26	-9859	14036	13862	13576	13402	13116	13950	13490	76	4100	500	9850	10	1	15244382	2075	5.58	1.68	12	0.48	2439.00	8081.00	18350	20230703	-25.83	10340	20230316	31.62	18350	-25.83	20230703	10340	31.62	20230316	18350	-25.83	20230703	10340	31.62	20230316	3.47	N	078350	500	76 억	497129	N	N	0	N	N
51	20231122	150637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13580	-110	5	-0.80	935556290	69521	99.38	13540	13690	13290	17790	9590	13690	13440.42	3.26	-9746	14036	13862	13576	13402	13116	13950	13490	76	4100	500	9850	10	1	15244382	2070	5.57	1.68	12	0.46	2439.00	8081.00	18350	20230703	-25.99	10340	20230316	31.33	18350	-25.99	20230703	10340	31.33	20230316	18350	-25.99	20230703	10340	31.33	20230316	3.47	N	078350	500	76 억	497129	N	N	0	N	N
52	20231122	140630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13450	-240	5	-1.75	809894110	60261	86.14	13540	13690	13290	17790	9590	13690	13418.76	3.26	-9047	14036	13862	13576	13402	13116	13950	13490	76	4100	500	9850	10	1	15244382	2050	5.51	1.66	12	0.40	2439.00	8081.00	18350	20230703	-26.70	10340	20230316	30.08	18350	-26.70	20230703	10340	30.08	20230316	18350	-26.70	20230703	10340	30.08	20230316	3.47	N	078350	500	76 억	497129	N	N	0	N	N
53	20231122	130652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13350	-340	5	-2.48	772805290	57491	82.18	13540	13690	13290	17790	9590	13690	13420.30	3.26	-9135	14036	13862	13576	13402	13116	13950	13490	76	4100	500	9850	10	1	15244382	2035	5.47	1.65	12	0.38	2439.00	8081.00	18350	20230703	-27.25	10340	20230316	29.11	18350	-27.25	20230703	10340	29.11	20230316	18350	-27.25	20230703	10340	29.11	20230316	3.47	N	078350	500	76 억	497129	N	N	0	N	N
54	20231122	120655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13390	-300	5	-2.19	708802770	52698	75.33	13540	13690	13290	17790	9590	13690	13426.98	3.26	-7354	14036	13862	13576	13402	13116	13950	13490	76	4100	500	9850	10	1	15244382	2041	5.49	1.66	12	0.35	2439.00	8081.00	18350	20230703	-27.03	10340	20230316	29.50	18350	-27.03	20230703	10340	29.50	20230316	18350	-27.03	20230703	10340	29.50	20230316	3.47	N	078350	500	76 억	497129	N	N	0	N	N
55	20231122	110723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13320	-370	5	-2.70	601191620	44620	63.78	13540	13690	13290	17790	9590	13690	13448.31	3.26	-5606	14036	13862	13576	13402	13116	13950	13490	76	4100	500	9850	10	1	15244382	2031	5.46	1.65	12	0.29	2439.00	8081.00	18350	20230703	-27.41	10340	20230316	28.82	18350	-27.41	20230703	10340	28.82	20230316	18350	-27.41	20230703	10340	28.82	20230316	3.47	N	078350	500	76 억	497129	N	N	0	N	N
56	20231122	100705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13340	-350	5	-2.56	431080930	31897	45.60	13540	13690	13290	17790	9590	13690	13484.74	3.26	-2202	14036	13862	13576	13402	13116	13950	13490	76	4100	500	9850	10	1	15244382	2034	5.47	1.65	12	0.21	2439.00	8081.00	18350	20230703	-27.30	10340	20230316	29.01	18350	-27.30	20230703	10340	29.01	20230316	18350	-27.30	20230703	10340	29.01	20230316	3.47	N	078350	500	76 억	497129	N	N	0	N	N
57	20231122	090632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13660	-30	5	-0.22	99670230	7302	10.44	13540	13690	13540	17790	9590	13690	13578.33	3.26	22	14036	13862	13576	13402	13116	13950	13490	76	4100	500	9850	10	1	15244382	2082	5.60	1.69	12	0.05	2439.00	8081.00	18350	20230703	-25.56	10340	20230316	32.11	18350	-25.56	20230703	10340	32.11	20230316	18350	-25.56	20230703	10340	32.11	20230316	3.47	N	078350	500	76 억	497129	N	N	0	N	N
58	20231121	160633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13690	320	2	2.39	946154140	69663	111.20	13500	13750	13290	17380	9360	13370	13581.87	3.26	323	13830	13600	13300	13070	12770	13715	13185	76	4010	500	9620	10	1	15244382	2087	5.61	1.69	12	0.46	2439.00	8081.00	18350	20230703	-25.40	10340	20230316	32.40	18350	-25.40	20230703	10340	32.40	20230316	18350	-25.40	20230703	10340	32.40	20230316	3.49	N	078350	500	76 억	496707	N	N	504	N	N
59	20231121	150634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13680	310	2	2.32	897224620	66089	105.49	13500	13750	13290	17380	9360	13370	13576.01	3.26	430	13830	13600	13300	13070	12770	13715	13185	76	4010	500	9620	10	1	15244382	2085	5.61	1.69	12	0.43	2439.00	8081.00	18350	20230703	-25.45	10340	20230316	32.30	18350	-25.45	20230703	10340	32.30	20230316	18350	-25.45	20230703	10340	32.30	20230316	3.49	N	078350	500	76 억	496707	N	N	504	N	N
60	20231121	140628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13630	260	2	1.94	789198550	58187	92.88	13500	13750	13290	17380	9360	13370	13563.14	3.26	1370	13830	13600	13300	13070	12770	13715	13185	76	4010	500	9620	10	1	15244382	2078	5.59	1.69	12	0.38	2439.00	8081.00	18350	20230703	-25.72	10340	20230316	31.82	18350	-25.72	20230703	10340	31.82	20230316	18350	-25.72	20230703	10340	31.82	20230316	3.49	N	078350	500	76 억	496707	N	N	504	N	N
61	20231121	130622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13590	220	2	1.65	720165230	53124	84.80	13500	13750	13290	17380	9360	13370	13556.31	3.26	2393	13830	13600	13300	13070	12770	13715	13185	76	4010	500	9620	10	1	15244382	2072	5.57	1.68	12	0.35	2439.00	8081.00	18350	20230703	-25.94	10340	20230316	31.43	18350	-25.94	20230703	10340	31.43	20230316	18350	-25.94	20230703	10340	31.43	20230316	3.49	N	078350	500	76 억	496707	N	N	504	N	N
62	20231121	120622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13630	260	2	1.94	670790530	49493	79.00	13500	13750	13290	17380	9360	13370	13553.24	3.26	3620	13830	13600	13300	13070	12770	13715	13185	76	4010	500	9620	10	1	15244382	2078	5.59	1.69	12	0.32	2439.00	8081.00	18350	20230703	-25.72	10340	20230316	31.82	18350	-25.72	20230703	10340	31.82	20230316	18350	-25.72	20230703	10340	31.82	20230316	3.49	N	078350	500	76 억	496707	N	N	504	N	N
63	20231121	110620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13730	360	2	2.69	583403650	43083	68.77	13500	13750	13290	17380	9360	13370	13541.39	3.26	3915	13830	13600	13300	13070	12770	13715	13185	76	4010	500	9620	10	1	15244382	2093	5.63	1.70	12	0.28	2439.00	8081.00	18350	20230703	-25.18	10340	20230316	32.79	18350	-25.18	20230703	10340	32.79	20230316	18350	-25.18	20230703	10340	32.79	20230316	3.49	N	078350	500	76 억	496707	N	N	504	N	N
64	20231121	100605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13590	220	2	1.65	378364150	28089	44.84	13500	13650	13290	17380	9360	13370	13470.19	3.26	5381	13830	13600	13300	13070	12770	13715	13185	76	4010	500	9620	10	1	15244382	2072	5.57	1.68	12	0.18	2439.00	8081.00	18350	20230703	-25.94	10340	20230316	31.43	18350	-25.94	20230703	10340	31.43	20230316	18350	-25.94	20230703	10340	31.43	20230316	3.49	N	078350	500	76 억	496707	N	N	504	N	N
65	20231121	090614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13320	-50	5	-0.37	24611400	1835	2.93	13500	13500	13310	17380	9360	13370	13412.21	3.26	-713	13830	13600	13300	13070	12770	13715	13185	76	4010	500	9620	10	1	15244382	2031	5.46	1.65	12	0.01	2439.00	8081.00	18350	20230703	-27.41	10340	20230316	28.82	18350	-27.41	20230703	10340	28.82	20230316	18350	-27.41	20230703	10340	28.82	20230316	3.49	N	078350	500	76 억	496707	N	N	504	N	N
66	20231120	160619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13370	260	2	1.98	826960630	62299	48.54	13160	13530	13000	17040	9180	13110	13273.64	3.29	-4130	14063	13586	13203	12726	12343	13825	12965	76	3930	500	9430	10	1	15244382	2038	5.48	1.65	12	0.41	2439.00	8081.00	18350	20230703	-27.14	10340	20230316	29.30	18350	-27.14	20230703	10340	29.30	20230316	18350	-27.14	20230703	10340	29.30	20230316	3.42	N	078350	500	76 억	501423	N	N	504	N	N
67	20231120	150623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13300	190	2	1.45	742056210	55934	43.58	13160	13530	13000	17040	9180	13110	13266.85	3.29	-3283	14063	13586	13203	12726	12343	13825	12965	76	3930	500	9430	10	1	15244382	2028	5.45	1.65	12	0.37	2439.00	8081.00	18350	20230703	-27.52	10340	20230316	28.63	18350	-27.52	20230703	10340	28.63	20230316	18350	-27.52	20230703	10340	28.63	20230316	3.42	N	078350	500	76 억	501423	N	N	0	N	N
68	20231120	140622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13270	160	2	1.22	688979690	51941	40.47	13160	13530	13000	17040	9180	13110	13264.89	3.29	-3554	14063	13586	13203	12726	12343	13825	12965	76	3930	500	9430	10	1	15244382	2023	5.44	1.64	12	0.34	2439.00	8081.00	18350	20230703	-27.68	10340	20230316	28.34	18350	-27.68	20230703	10340	28.34	20230316	18350	-27.68	20230703	10340	28.34	20230316	3.42	N	078350	500	76 억	501423	N	N	0	N	N
69	20231120	130618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13210	100	2	0.76	656600040	49499	38.57	13160	13530	13000	17040	9180	13110	13265.15	3.29	-3086	14063	13586	13203	12726	12343	13825	12965	76	3930	500	9430	10	1	15244382	2014	5.42	1.63	12	0.32	2439.00	8081.00	18350	20230703	-28.01	10340	20230316	27.76	18350	-28.01	20230703	10340	27.76	20230316	18350	-28.01	20230703	10340	27.76	20230316	3.42	N	078350	500	76 억	501423	N	N	0	N	N
70	20231120	120620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13120	10	2	0.08	587800510	44261	34.49	13160	13530	13000	17040	9180	13110	13280.62	3.29	-3759	14063	13586	13203	12726	12343	13825	12965	76	3930	500	9430	10	1	15244382	2000	5.38	1.62	12	0.29	2439.00	8081.00	18350	20230703	-28.50	10340	20230316	26.89	18350	-28.50	20230703	10340	26.89	20230316	18350	-28.50	20230703	10340	26.89	20230316	3.42	N	078350	500	76 억	501423	N	N	0	N	N
71	20231120	110619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13270	160	2	1.22	436479140	32705	25.48	13160	13530	13050	17040	9180	13110	13346.49	3.29	-3444	14063	13586	13203	12726	12343	13825	12965	76	3930	500	9430	10	1	15244382	2023	5.44	1.64	12	0.21	2439.00	8081.00	18350	20230703	-27.68	10340	20230316	28.34	18350	-27.68	20230703	10340	28.34	20230316	18350	-27.68	20230703	10340	28.34	20230316	3.42	N	078350	500	76 억	501423	N	N	0	N	N
72	20231120	100616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13160	50	2	0.38	363700440	27192	21.19	13160	13530	13050	17040	9180	13110	13376.02	3.29	-4500	14063	13586	13203	12726	12343	13825	12965	76	3930	500	9430	10	1	15244382	2006	5.40	1.63	12	0.18	2439.00	8081.00	18350	20230703	-28.28	10340	20230316	27.27	18350	-28.28	20230703	10340	27.27	20230316	18350	-28.28	20230703	10340	27.27	20230316	3.42	N	078350	500	76 억	501423	N	N	0	N	N
73	20231120	090622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13430	320	2	2.44	65209940	4907	3.82	13160	13440	13060	17040	9180	13110	13291.99	3.29	-1003	14063	13586	13203	12726	12343	13825	12965	76	3930	500	9430	10	1	15244382	2047	5.51	1.66	12	0.03	2439.00	8081.00	18350	20230703	-26.81	10340	20230316	29.88	18350	-26.81	20230703	10340	29.88	20230316	18350	-26.81	20230703	10340	29.88	20230316	3.42	N	078350	500	76 억	501423	N	N	0	N	N
74	20231117	160634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13110	70	2	0.54	1696916370	128339	121.25	12910	13680	12820	16950	9130	13040	13222.16	3.25	7223	13420	13230	12910	12720	12400	13070	12560	76	3910	500	9380	10	1	15244382	1999	5.38	1.62	12	0.84	2439.00	8081.00	18350	20230703	-28.56	10340	20230316	26.79	18350	-28.56	20230703	10340	26.79	20230316	18350	-28.56	20230703	10340	26.79	20230316	3.40	N	078350	500	76 억	495974	N	N	0	N	N
75	20231117	150637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13100	60	2	0.46	1672710950	126489	119.50	12910	13680	12820	16950	9130	13040	13224.16	3.25	6922	13420	13230	12910	12720	12400	13070	12560	76	3910	500	9380	10	1	15244382	1997	5.37	1.62	12	0.83	2439.00	8081.00	18350	20230703	-28.61	10340	20230316	26.69	18350	-28.61	20230703	10340	26.69	20230316	18350	-28.61	20230703	10340	26.69	20230316	3.40	N	078350	500	76 억	495974	N	N	0	N	N
76	20231117	140635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13180	140	2	1.07	1538278610	116241	109.82	12910	13680	12820	16950	9130	13040	13233.53	3.25	8356	13420	13230	12910	12720	12400	13070	12560	76	3910	500	9380	10	1	15244382	2009	5.40	1.63	12	0.76	2439.00	8081.00	18350	20230703	-28.17	10340	20230316	27.47	18350	-28.17	20230703	10340	27.47	20230316	18350	-28.17	20230703	10340	27.47	20230316	3.40	N	078350	500	76 억	495974	N	N	0	N	N
77	20231117	130634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13130	90	2	0.69	1436602950	108487	102.49	12910	13680	12820	16950	9130	13040	13242.17	3.25	9623	13420	13230	12910	12720	12400	13070	12560	76	3910	500	9380	10	1	15244382	2002	5.38	1.62	12	0.71	2439.00	8081.00	18350	20230703	-28.45	10340	20230316	26.98	18350	-28.45	20230703	10340	26.98	20230316	18350	-28.45	20230703	10340	26.98	20230316	3.40	N	078350	500	76 억	495974	N	N	0	N	N
78	20231117	120635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13270	230	2	1.76	1162733900	87637	82.79	12910	13680	12820	16950	9130	13040	13267.61	3.25	11940	13420	13230	12910	12720	12400	13070	12560	76	3910	500	9380	10	1	15244382	2023	5.44	1.64	12	0.57	2439.00	8081.00	18350	20230703	-27.68	10340	20230316	28.34	18350	-27.68	20230703	10340	28.34	20230316	18350	-27.68	20230703	10340	28.34	20230316	3.40	N	078350	500	76 억	495974	N	N	0	N	N
79	20231117	110637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13190	150	2	1.15	1100598290	82963	78.38	12910	13680	12820	16950	9130	13040	13266.13	3.25	13945	13420	13230	12910	12720	12400	13070	12560	76	3910	500	9380	10	1	15244382	2011	5.41	1.63	12	0.54	2439.00	8081.00	18350	20230703	-28.12	10340	20230316	27.56	18350	-28.12	20230703	10340	27.56	20230316	18350	-28.12	20230703	10340	27.56	20230316	3.40	N	078350	500	76 억	495974	N	N	0	N	N
80	20231117	100634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13600	560	2	4.29	632378250	47958	45.31	12910	13680	12820	16950	9130	13040	13186.08	3.25	6619	13420	13230	12910	12720	12400	13070	12560	76	3910	500	9380	10	1	15244382	2073	5.58	1.68	12	0.31	2439.00	8081.00	18350	20230703	-25.89	10340	20230316	31.53	18350	-25.89	20230703	10340	31.53	20230316	18350	-25.89	20230703	10340	31.53	20230316	3.40	N	078350	500	76 억	495974	N	N	0	N	N
81	20231117	090637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12830	-210	5	-1.61	68140140	5289	5.00	12910	13040	12830	16950	9130	13040	12883.37	3.25	1074	13420	13230	12910	12720	12400	13070	12560	76	3910	500	9380	10	1	15244382	1956	5.26	1.59	12	0.03	2439.00	8081.00	18350	20230703	-30.08	10340	20230316	24.08	18350	-30.08	20230703	10340	24.08	20230316	18350	-30.08	20230703	10340	24.08	20230316	3.40	N	078350	500	76 억	495974	N	N	0	N	N
82	20231116	160636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13020	-80	5	-0.61	1326177810	103486	92.05	13090	13100	12590	17030	9170	13100	12815.05	3.33	-12225	13793	13446	13193	12846	12593	13620	13020	76	3930	500	9430	10	1	15244382	1985	5.34	1.61	12	0.68	2439.00	8081.00	18350	20230703	-29.05	10340	20230316	25.92	18350	-29.05	20230703	10340	25.92	20230316	18350	-29.05	20230703	10340	25.92	20230316	3.41	N	078350	500	76 억	507871	N	N	0	N	N
83	20231116	150632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13050	-50	5	-0.38	1134773210	88770	78.96	13090	13100	12590	17030	9170	13100	12783.30	3.33	-13002	13793	13446	13193	12846	12593	13620	13020	76	3930	500	9430	10	1	15244382	1989	5.35	1.61	12	0.58	2439.00	8081.00	18350	20230703	-28.88	10340	20230316	26.21	18350	-28.88	20230703	10340	26.21	20230316	18350	-28.88	20230703	10340	26.21	20230316	3.41	N	078350	500	76 억	507871	N	N	0	N	N
84	20231116	140610	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13020	-80	5	-0.61	1089905100	85313	75.88	13090	13100	12590	17030	9170	13100	12775.37	3.33	-15573	13793	13446	13193	12846	12593	13620	13020	76	3930	500	9430	10	1	15244382	1985	5.34	1.61	12	0.56	2439.00	8081.00	18350	20230703	-29.05	10340	20230316	25.92	18350	-29.05	20230703	10340	25.92	20230316	18350	-29.05	20230703	10340	25.92	20230316	3.41	N	078350	500	76 억	507871	N	N	0	N	N
85	20231116	130631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12980	-120	5	-0.92	1031125510	80789	71.86	13090	13100	12590	17030	9170	13100	12763.19	3.33	-16421	13793	13446	13193	12846	12593	13620	13020	76	3930	500	9430	10	1	15244382	1979	5.32	1.61	12	0.53	2439.00	8081.00	18350	20230703	-29.26	10340	20230316	25.53	18350	-29.26	20230703	10340	25.53	20230316	18350	-29.26	20230703	10340	25.53	20230316	3.41	N	078350	500	76 억	507871	N	N	0	N	N
86	20231116	120633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13000	-100	5	-0.76	958862860	75214	66.90	13090	13100	12590	17030	9170	13100	12748.46	3.33	-19485	13793	13446	13193	12846	12593	13620	13020	76	3930	500	9430	10	1	15244382	1982	5.33	1.61	12	0.49	2439.00	8081.00	18350	20230703	-29.16	10340	20230316	25.73	18350	-29.16	20230703	10340	25.73	20230316	18350	-29.16	20230703	10340	25.73	20230316	3.41	N	078350	500	76 억	507871	N	N	0	N	N
87	20231116	110630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12660	-440	5	-3.36	821717570	64525	57.39	13090	13100	12590	17030	9170	13100	12734.87	3.33	-24313	13793	13446	13193	12846	12593	13620	13020	76	3930	500	9430	10	1	15244382	1930	5.19	1.57	12	0.42	2439.00	8081.00	18350	20230703	-31.01	10340	20230316	22.44	18350	-31.01	20230703	10340	22.44	20230316	18350	-31.01	20230703	10340	22.44	20230316	3.41	N	078350	500	76 억	507871	N	N	0	N	N
88	20231116	100630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12950	-150	5	-1.15	89932990	6933	6.17	13090	13100	12940	17030	9170	13100	12971.73	3.33	1256	13793	13446	13193	12846	12593	13620	13020	76	3930	500	9430	10	1	15244382	1974	5.31	1.60	12	0.05	2439.00	8081.00	18350	20230703	-29.43	10340	20230316	25.24	18350	-29.43	20230703	10340	25.24	20230316	18350	-29.43	20230703	10340	25.24	20230316	3.41	N	078350	500	76 억	507871	N	N	0	N	N
89	20231116	090631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13100	0	3	0.00	0	0	0.00	0	0	0	17030	9170	13100	0.00	3.33	0	13793	13446	13193	12846	12593	13620	13020	76	3930	500	9430	10	1	15244382	1997	5.37	1.62	12	0.00	2439.00	8081.00	18350	20230703	-28.61	10340	20230316	26.69	18350	-28.61	20230703	10340	26.69	20230316	18350	-28.61	20230703	10340	26.69	20230316	3.41	N	078350	500	76 억	507871	N	N	0	N	N
90	20231115	160551	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13100	380	2	2.99	1470396750	112136	150.83	13000	13540	12940	16530	8910	12720	13112.83	3.20	19386	13426	13072	12696	12342	11966	12885	12155	76	3810	500	9150	10	1	15244382	1997	5.37	1.62	12	0.74	2439.00	8081.00	18350	20230703	-28.61	10340	20230316	26.69	18350	-28.61	20230703	10340	26.69	20230316	18350	-28.61	20230703	10340	26.69	20230316	3.66	N	078350	500	76 억	488492	N	N	0	N	N
91	20231115	150639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13120	400	2	3.14	1422308520	108466	145.89	13000	13540	12940	16530	8910	12720	13112.94	3.20	19541	13426	13072	12696	12342	11966	12885	12155	76	3810	500	9150	10	1	15244382	2000	5.38	1.62	12	0.71	2439.00	8081.00	18350	20230703	-28.50	10340	20230316	26.89	18350	-28.50	20230703	10340	26.89	20230316	18350	-28.50	20230703	10340	26.89	20230316	3.66	N	078350	500	76 억	488492	N	N	0	N	N
92	20231115	140637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13050	330	2	2.59	1233043100	93955	126.37	13000	13540	12940	16530	8910	12720	13123.76	3.20	16011	13426	13072	12696	12342	11966	12885	12155	76	3810	500	9150	10	1	15244382	1989	5.35	1.61	12	0.62	2439.00	8081.00	18350	20230703	-28.88	10340	20230316	26.21	18350	-28.88	20230703	10340	26.21	20230316	18350	-28.88	20230703	10340	26.21	20230316	3.66	N	078350	500	76 억	488492	N	N	0	N	N
93	20231115	130640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13060	340	2	2.67	1022895400	77857	104.72	13000	13540	12940	16530	8910	12720	13138.13	3.20	11963	13426	13072	12696	12342	11966	12885	12155	76	3810	500	9150	10	1	15244382	1991	5.35	1.62	12	0.51	2439.00	8081.00	18350	20230703	-28.83	10340	20230316	26.31	18350	-28.83	20230703	10340	26.31	20230316	18350	-28.83	20230703	10340	26.31	20230316	3.66	N	078350	500	76 억	488492	N	N	0	N	N
94	20231115	120643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13070	350	2	2.75	909646250	69179	93.05	13000	13540	12940	16530	8910	12720	13149.17	3.20	14042	13426	13072	12696	12342	11966	12885	12155	76	3810	500	9150	10	1	15244382	1992	5.36	1.62	12	0.45	2439.00	8081.00	18350	20230703	-28.77	10340	20230316	26.40	18350	-28.77	20230703	10340	26.40	20230316	18350	-28.77	20230703	10340	26.40	20230316	3.66	N	078350	500	76 억	488492	N	N	0	N	N
95	20231115	110648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13010	290	2	2.28	769338260	58377	78.52	13000	13540	12940	16530	8910	12720	13178.79	3.20	11730	13426	13072	12696	12342	11966	12885	12155	76	3810	500	9150	10	1	15244382	1983	5.33	1.61	12	0.38	2439.00	8081.00	18350	20230703	-29.10	10340	20230316	25.82	18350	-29.10	20230703	10340	25.82	20230316	18350	-29.10	20230703	10340	25.82	20230316	3.66	N	078350	500	76 억	488492	N	N	0	N	N
96	20231115	100642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13100	380	2	2.99	498753650	37656	50.65	13000	13540	13000	16530	8910	12720	13245.00	3.20	8108	13426	13072	12696	12342	11966	12885	12155	76	3810	500	9150	10	1	15244382	1997	5.37	1.62	12	0.25	2439.00	8081.00	18350	20230703	-28.61	10340	20230316	26.69	18350	-28.61	20230703	10340	26.69	20230316	18350	-28.61	20230703	10340	26.69	20230316	3.66	N	078350	500	76 억	488492	N	N	0	N	N
97	20231115	090636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13520	800	2	6.29	175388480	13210	17.77	13000	13520	13000	16530	8910	12720	13276.95	3.20	2896	13426	13072	12696	12342	11966	12885	12155	76	3810	500	9150	10	1	15244382	2061	5.54	1.67	12	0.09	2439.00	8081.00	18350	20230703	-26.32	10340	20230316	30.75	18350	-26.32	20230703	10340	30.75	20230316	18350	-26.32	20230703	10340	30.75	20230316	3.66	N	078350	500	76 억	488492	N	N	0	N	N
98	20231114	160629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12720	150	2	1.19	943361890	73747	61.56	12970	13050	12320	16340	8800	12570	12791.87	3.14	9132	13556	13062	12796	12302	12036	12930	12170	76	3770	500	9050	10	1	15244382	1939	5.22	1.57	12	0.48	2439.00	8081.00	18350	20230703	-30.68	10340	20230316	23.02	18350	-30.68	20230703	10340	23.02	20230316	18350	-30.68	20230703	10340	23.02	20230316	3.67	N	078350	500	76 억	478671	N	N	0	N	N
99	20231114	150630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12770	200	2	1.59	872082210	68143	56.88	12970	13050	12320	16340	8800	12570	12797.83	3.14	7725	13556	13062	12796	12302	12036	12930	12170	76	3770	500	9050	10	1	15244382	1947	5.24	1.58	12	0.45	2439.00	8081.00	18350	20230703	-30.41	10340	20230316	23.50	18350	-30.41	20230703	10340	23.50	20230316	18350	-30.41	20230703	10340	23.50	20230316	3.67	N	078350	500	76 억	478671	N	N	0	N	N
100	20231114	140630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12770	200	2	1.59	768821810	60050	50.13	12970	13050	12320	16340	8800	12570	12803.03	3.14	5674	13556	13062	12796	12302	12036	12930	12170	76	3770	500	9050	10	1	15244382	1947	5.24	1.58	12	0.39	2439.00	8081.00	18350	20230703	-30.41	10340	20230316	23.50	18350	-30.41	20230703	10340	23.50	20230316	18350	-30.41	20230703	10340	23.50	20230316	3.67	N	078350	500	76 억	478671	N	N	0	N	N
101	20231114	130631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12850	280	2	2.23	317869410	24788	20.69	12970	12970	12320	16340	8800	12570	12823.52	3.14	1694	13556	13062	12796	12302	12036	12930	12170	76	3770	500	9050	10	1	15244382	1959	5.27	1.59	12	0.16	2439.00	8081.00	18350	20230703	-29.97	10340	20230316	24.27	18350	-29.97	20230703	10340	24.27	20230316	18350	-29.97	20230703	10340	24.27	20230316	3.67	N	078350	500	76 억	478671	N	N	0	N	N
102	20231114	120632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12780	210	2	1.67	194291530	15145	12.64	12970	12970	12320	16340	8800	12570	12828.76	3.14	-2188	13556	13062	12796	12302	12036	12930	12170	76	3770	500	9050	10	1	15244382	1948	5.24	1.58	12	0.10	2439.00	8081.00	18350	20230703	-30.35	10340	20230316	23.60	18350	-30.35	20230703	10340	23.60	20230316	18350	-30.35	20230703	10340	23.60	20230316	3.67	N	078350	500	76 억	478671	N	N	0	N	N
103	20231114	110638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12740	170	2	1.35	166468880	12968	10.83	12970	12970	12320	16340	8800	12570	12836.90	3.14	-2183	13556	13062	12796	12302	12036	12930	12170	76	3770	500	9050	10	1	15244382	1942	5.22	1.58	12	0.09	2439.00	8081.00	18350	20230703	-30.57	10340	20230316	23.21	18350	-30.57	20230703	10340	23.21	20230316	18350	-30.57	20230703	10340	23.21	20230316	3.67	N	078350	500	76 억	478671	N	N	0	N	N
104	20231114	100632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12770	200	2	1.59	78089060	6079	5.07	12970	12970	12320	16340	8800	12570	12845.71	3.14	-1276	13556	13062	12796	12302	12036	12930	12170	76	3770	500	9050	10	1	15244382	1947	5.24	1.58	12	0.04	2439.00	8081.00	18350	20230703	-30.41	10340	20230316	23.50	18350	-30.41	20230703	10340	23.50	20230316	18350	-30.41	20230703	10340	23.50	20230316	3.67	N	078350	500	76 억	478671	N	N	0	N	N
105	20231114	090625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12870	300	2	2.39	38891120	3015	2.52	12970	12970	12320	16340	8800	12570	12899.21	3.14	-888	13556	13062	12796	12302	12036	12930	12170	76	3770	500	9050	10	1	15244382	1962	5.28	1.59	12	0.02	2439.00	8081.00	18350	20230703	-29.86	10340	20230316	24.47	18350	-29.86	20230703	10340	24.47	20230316	18350	-29.86	20230703	10340	24.47	20230316	3.67	N	078350	500	76 억	478671	N	N	0	N	N
106	20231113	160621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12570	-660	5	-4.99	1531075400	119781	245.38	13250	13290	12530	17190	9270	13230	12782.29	3.09	7084	13736	13482	13226	12972	12716	13355	12845	76	3960	500	9520	10	1	15244382	1916	5.15	1.56	12	0.79	2439.00	8081.00	18350	20230703	-31.50	10340	20230316	21.57	18350	-31.50	20230703	10340	21.57	20230316	18350	-31.50	20230703	10340	21.57	20230316	3.59	N	078350	500	76 억	471503	N	N	0	N	N
107	20231113	150621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12580	-650	5	-4.91	1397152610	109117	223.53	13250	13290	12580	17190	9270	13230	12804.17	3.09	6544	13736	13482	13226	12972	12716	13355	12845	76	3960	500	9520	10	1	15244382	1918	5.16	1.56	12	0.72	2439.00	8081.00	18350	20230703	-31.44	10340	20230316	21.66	18350	-31.44	20230703	10340	21.66	20230316	18350	-31.44	20230703	10340	21.66	20230316	3.59	N	078350	500	76 억	471503	N	N	0	N	N
108	20231113	140619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12780	-450	5	-3.40	744089090	57456	117.70	13250	13290	12600	17190	9270	13230	12950.59	3.09	2342	13736	13482	13226	12972	12716	13355	12845	76	3960	500	9520	10	1	15244382	1948	5.24	1.58	12	0.38	2439.00	8081.00	18350	20230703	-30.35	10340	20230316	23.60	18350	-30.35	20230703	10340	23.60	20230316	18350	-30.35	20230703	10340	23.60	20230316	3.59	N	078350	500	76 억	471503	N	N	0	N	N
109	20231113	130617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12850	-380	5	-2.87	553873090	42524	87.11	13250	13290	12600	17190	9270	13230	13024.95	3.09	-3434	13736	13482	13226	12972	12716	13355	12845	76	3960	500	9520	10	1	15244382	1959	5.27	1.59	12	0.28	2439.00	8081.00	18350	20230703	-29.97	10340	20230316	24.27	18350	-29.97	20230703	10340	24.27	20230316	18350	-29.97	20230703	10340	24.27	20230316	3.59	N	078350	500	76 억	471503	N	N	0	N	N
110	20231113	120618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12900	-330	5	-2.49	513216250	39367	80.65	13250	13290	12600	17190	9270	13230	13036.71	3.09	-2447	13736	13482	13226	12972	12716	13355	12845	76	3960	500	9520	10	1	15244382	1967	5.29	1.60	12	0.26	2439.00	8081.00	18350	20230703	-29.70	10340	20230316	24.76	18350	-29.70	20230703	10340	24.76	20230316	18350	-29.70	20230703	10340	24.76	20230316	3.59	N	078350	500	76 억	471503	N	N	0	N	N
111	20231113	110616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13130	-100	5	-0.76	396895730	30410	62.30	13250	13290	12600	17190	9270	13230	13051.49	3.09	-927	13736	13482	13226	12972	12716	13355	12845	76	3960	500	9520	10	1	15244382	2002	5.38	1.62	12	0.20	2439.00	8081.00	18350	20230703	-28.45	10340	20230316	26.98	18350	-28.45	20230703	10340	26.98	20230316	18350	-28.45	20230703	10340	26.98	20230316	3.59	N	078350	500	76 억	471503	N	N	0	N	N
112	20231113	100615	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13270	40	2	0.30	331207210	25417	52.07	13250	13290	12600	17190	9270	13230	13030.93	3.09	918	13736	13482	13226	12972	12716	13355	12845	76	3960	500	9520	10	1	15244382	2023	5.44	1.64	12	0.17	2439.00	8081.00	18350	20230703	-27.68	10340	20230316	28.34	18350	-27.68	20230703	10340	28.34	20230316	18350	-27.68	20230703	10340	28.34	20230316	3.59	N	078350	500	76 억	471503	N	N	0	N	N
113	20231113	090620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13250	20	2	0.15	110119630	8553	17.52	13250	13290	12600	17190	9270	13230	12874.97	3.09	202	13736	13482	13226	12972	12716	13355	12845	76	3960	500	9520	10	1	15244382	2020	5.43	1.64	12	0.06	2439.00	8081.00	18350	20230703	-27.79	10340	20230316	28.14	18350	-27.79	20230703	10340	28.14	20230316	18350	-27.79	20230703	10340	28.14	20230316	3.59	N	078350	500	76 억	471503	N	N	0	N	N
114	20231110	160635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13230	-80	5	-0.60	633880640	48326	62.48	13310	13480	12970	17300	9320	13310	13116.76	3.10	-818	14450	13880	13240	12670	12030	13560	12350	76	3990	500	9580	10	1	15244382	2017	5.42	1.64	12	0.32	2439.00	8081.00	18350	20230703	-27.90	10340	20230316	27.95	18350	-27.90	20230703	10340	27.95	20230316	18350	-27.90	20230703	10340	27.95	20230316	3.55	N	078350	500	76 억	472232	N	N	0	N	N
115	20231110	150629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13250	-60	5	-0.45	620272660	47295	61.15	13310	13480	12970	17300	9320	13310	13114.97	3.10	-799	14450	13880	13240	12670	12030	13560	12350	76	3990	500	9580	10	1	15244382	2020	5.43	1.64	12	0.31	2439.00	8081.00	18350	20230703	-27.79	10340	20230316	28.14	18350	-27.79	20230703	10340	28.14	20230316	18350	-27.79	20230703	10340	28.14	20230316	3.55	N	078350	500	76 억	472232	N	N	0	N	N
116	20231110	140622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13120	-190	5	-1.43	552888570	42173	54.53	13310	13480	12970	17300	9320	13310	13110.01	3.10	-2458	14450	13880	13240	12670	12030	13560	12350	76	3990	500	9580	10	1	15244382	2000	5.38	1.62	12	0.28	2439.00	8081.00	18350	20230703	-28.50	10340	20230316	26.89	18350	-28.50	20230703	10340	26.89	20230316	18350	-28.50	20230703	10340	26.89	20230316	3.55	N	078350	500	76 억	472232	N	N	0	N	N
117	20231110	130624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13000	-310	5	-2.33	495443570	37783	48.85	13310	13480	12970	17300	9320	13310	13112.87	3.10	-411	14450	13880	13240	12670	12030	13560	12350	76	3990	500	9580	10	1	15244382	1982	5.33	1.61	12	0.25	2439.00	8081.00	18350	20230703	-29.16	10340	20230316	25.73	18350	-29.16	20230703	10340	25.73	20230316	18350	-29.16	20230703	10340	25.73	20230316	3.55	N	078350	500	76 억	472232	N	N	0	N	N
118	20231110	120626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13150	-160	5	-1.20	382252350	29113	37.64	13310	13480	12970	17300	9320	13310	13129.95	3.10	675	14450	13880	13240	12670	12030	13560	12350	76	3990	500	9580	10	1	15244382	2005	5.39	1.63	12	0.19	2439.00	8081.00	18350	20230703	-28.34	10340	20230316	27.18	18350	-28.34	20230703	10340	27.18	20230316	18350	-28.34	20230703	10340	27.18	20230316	3.55	N	078350	500	76 억	472232	N	N	0	N	N
119	20231110	110618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13260	-50	5	-0.38	333226200	25390	32.83	13310	13480	12970	17300	9320	13310	13124.31	3.10	4330	14450	13880	13240	12670	12030	13560	12350	76	3990	500	9580	10	1	15244382	2021	5.44	1.64	12	0.17	2439.00	8081.00	18350	20230703	-27.74	10340	20230316	28.24	18350	-27.74	20230703	10340	28.24	20230316	18350	-27.74	20230703	10340	28.24	20230316	3.55	N	078350	500	76 억	472232	N	N	0	N	N
120	20231110	100625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13190	-120	5	-0.90	276646260	21128	27.32	13310	13310	12970	17300	9320	13310	13093.82	3.10	2606	14450	13880	13240	12670	12030	13560	12350	76	3990	500	9580	10	1	15244382	2011	5.41	1.63	12	0.14	2439.00	8081.00	18350	20230703	-28.12	10340	20230316	27.56	18350	-28.12	20230703	10340	27.56	20230316	18350	-28.12	20230703	10340	27.56	20230316	3.55	N	078350	500	76 억	472232	N	N	0	N	N
121	20231110	090613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13260	-50	5	-0.38	29604820	2235	2.89	13310	13310	13130	17300	9320	13310	13246.00	3.10	210	14450	13880	13240	12670	12030	13560	12350	76	3990	500	9580	10	1	15244382	2021	5.44	1.64	12	0.01	2439.00	8081.00	18350	20230703	-27.74	10340	20230316	28.24	18350	-27.74	20230703	10340	28.24	20230316	18350	-27.74	20230703	10340	28.24	20230316	3.55	N	078350	500	76 억	472232	N	N	0	N	N
122	20231109	160606	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13310	-470	5	-3.41	1031087830	77343	78.16	13780	13810	12600	17910	9650	13780	13331.45	3.03	10965	14366	14072	13836	13542	13306	14220	13690	76	4130	500	9920	10	1	15244382	2029	5.46	1.65	12	0.51	2439.00	8081.00	18350	20230703	-27.47	10340	20230316	28.72	18350	-27.47	20230703	10340	28.72	20230316	18350	-27.47	20230703	10340	28.72	20230316	3.51	N	078350	500	76 억	461340	N	N	0	N	N
123	20231109	150608	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13330	-450	5	-3.27	1012547680	75951	76.76	13780	13810	12600	17910	9650	13780	13331.59	3.03	10651	14366	14072	13836	13542	13306	14220	13690	76	4130	500	9920	10	1	15244382	2032	5.47	1.65	12	0.50	2439.00	8081.00	18350	20230703	-27.36	10340	20230316	28.92	18350	-27.36	20230703	10340	28.92	20230316	18350	-27.36	20230703	10340	28.92	20230316	3.51	N	078350	500	76 억	461340	N	N	0	N	N
124	20231109	140606	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13300	-480	5	-3.48	975465450	73169	73.94	13780	13810	12600	17910	9650	13780	13331.68	3.03	12037	14366	14072	13836	13542	13306	14220	13690	76	4130	500	9920	10	1	15244382	2028	5.45	1.65	12	0.48	2439.00	8081.00	18350	20230703	-27.52	10340	20230316	28.63	18350	-27.52	20230703	10340	28.63	20230316	18350	-27.52	20230703	10340	28.63	20230316	3.51	N	078350	500	76 억	461340	N	N	0	N	N
125	20231109	130609	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13340	-440	5	-3.19	941877190	70642	71.39	13780	13810	12600	17910	9650	13780	13333.10	3.03	11977	14366	14072	13836	13542	13306	14220	13690	76	4130	500	9920	10	1	15244382	2034	5.47	1.65	12	0.46	2439.00	8081.00	18350	20230703	-27.30	10340	20230316	29.01	18350	-27.30	20230703	10340	29.01	20230316	18350	-27.30	20230703	10340	29.01	20230316	3.51	N	078350	500	76 억	461340	N	N	0	N	N
126	20231109	120611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13220	-560	5	-4.06	812592680	60886	61.53	13780	13810	12600	17910	9650	13780	13346.13	3.03	9214	14366	14072	13836	13542	13306	14220	13690	76	4130	500	9920	10	1	15244382	2015	5.42	1.64	12	0.40	2439.00	8081.00	18350	20230703	-27.96	10340	20230316	27.85	18350	-27.96	20230703	10340	27.85	20230316	18350	-27.96	20230703	10340	27.85	20230316	3.51	N	078350	500	76 억	461340	N	N	0	N	N
127	20231109	110609	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13560	-220	5	-1.60	310796090	22922	23.16	13780	13810	13360	17910	9650	13780	13558.86	3.03	3681	14366	14072	13836	13542	13306	14220	13690	76	4130	500	9920	10	1	15244382	2067	5.56	1.68	12	0.15	2439.00	8081.00	18350	20230703	-26.10	10340	20230316	31.14	18350	-26.10	20230703	10340	31.14	20230316	18350	-26.10	20230703	10340	31.14	20230316	3.51	N	078350	500	76 억	461340	N	N	0	N	N
128	20231109	100605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13530	-250	5	-1.81	260122530	19192	19.40	13780	13810	13360	17910	9650	13780	13553.70	3.03	3256	14366	14072	13836	13542	13306	14220	13690	76	4130	500	9920	10	1	15244382	2063	5.55	1.67	12	0.13	2439.00	8081.00	18350	20230703	-26.27	10340	20230316	30.85	18350	-26.27	20230703	10340	30.85	20230316	18350	-26.27	20230703	10340	30.85	20230316	3.51	N	078350	500	76 억	461340	N	N	0	N	N
129	20231109	090607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13770	-10	5	-0.07	23631270	1715	1.73	13780	13810	13770	17910	9650	13780	13779.17	3.03	1426	14366	14072	13836	13542	13306	14220	13690	76	4130	500	9920	10	1	15244382	2099	5.65	1.70	12	0.01	2439.00	8081.00	18350	20230703	-24.96	10340	20230316	33.17	18350	-24.96	20230703	10340	33.17	20230316	18350	-24.96	20230703	10340	33.17	20230316	3.51	N	078350	500	76 억	461340	N	N	0	N	N
130	20231108	160603	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13780	190	2	1.40	1373299940	98951	164.24	13650	14130	13600	17660	9520	13590	13878.59	2.98	6801	14116	13852	13476	13212	12836	13985	13345	76	4070	500	9780	10	1	15244382	2101	5.65	1.71	12	0.65	2439.00	8081.00	18350	20230703	-24.90	10340	20230316	33.27	18350	-24.90	20230703	10340	33.27	20230316	18350	-24.90	20230703	10340	33.27	20230316	3.46	N	078350	500	76 억	454553	N	N	0	N	N
131	20231108	150605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13820	230	2	1.69	1366005710	98422	163.36	13650	14130	13600	17660	9520	13590	13879.07	2.98	6819	14116	13852	13476	13212	12836	13985	13345	76	4070	500	9780	10	1	15244382	2107	5.67	1.71	12	0.65	2439.00	8081.00	18350	20230703	-24.69	10340	20230316	33.66	18350	-24.69	20230703	10340	33.66	20230316	18350	-24.69	20230703	10340	33.66	20230316	3.46	N	078350	500	76 억	454553	N	N	0	N	N
132	20231108	140603	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13940	350	2	2.58	1201170950	86484	143.54	13650	14130	13600	17660	9520	13590	13888.94	2.98	10139	14116	13852	13476	13212	12836	13985	13345	76	4070	500	9780	10	1	15244382	2125	5.72	1.73	12	0.57	2439.00	8081.00	18350	20230703	-24.03	10340	20230316	34.82	18350	-24.03	20230703	10340	34.82	20230316	18350	-24.03	20230703	10340	34.82	20230316	3.46	N	078350	500	76 억	454553	N	N	0	N	N
133	20231108	130604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13940	350	2	2.58	1090160400	78535	130.35	13650	14130	13600	17660	9520	13590	13881.20	2.98	10890	14116	13852	13476	13212	12836	13985	13345	76	4070	500	9780	10	1	15244382	2125	5.72	1.73	12	0.52	2439.00	8081.00	18350	20230703	-24.03	10340	20230316	34.82	18350	-24.03	20230703	10340	34.82	20230316	18350	-24.03	20230703	10340	34.82	20230316	3.46	N	078350	500	76 억	454553	N	N	0	N	N
134	20231108	120559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14090	500	2	3.68	961555440	69317	115.05	13650	14090	13600	17660	9520	13590	13871.86	2.98	11914	14116	13852	13476	13212	12836	13985	13345	76	4070	500	9780	10	1	15244382	2148	5.78	1.74	12	0.45	2439.00	8081.00	18350	20230703	-23.22	10340	20230316	36.27	18350	-23.22	20230703	10340	36.27	20230316	18350	-23.22	20230703	10340	36.27	20230316	3.46	N	078350	500	76 억	454553	N	N	0	N	N
135	20231108	110603	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13730	140	2	1.03	423003010	30688	50.94	13650	13920	13600	17660	9520	13590	13783.99	2.98	-5102	14116	13852	13476	13212	12836	13985	13345	76	4070	500	9780	10	1	15244382	2093	5.63	1.70	12	0.20	2439.00	8081.00	18350	20230703	-25.18	10340	20230316	32.79	18350	-25.18	20230703	10340	32.79	20230316	18350	-25.18	20230703	10340	32.79	20230316	3.46	N	078350	500	76 억	454553	N	N	0	N	N
136	20231108	100603	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13710	120	2	0.88	314654990	22786	37.82	13650	13920	13600	17660	9520	13590	13809.14	2.98	-3111	14116	13852	13476	13212	12836	13985	13345	76	4070	500	9780	10	1	15244382	2090	5.62	1.70	12	0.15	2439.00	8081.00	18350	20230703	-25.29	10340	20230316	32.59	18350	-25.29	20230703	10340	32.59	20230316	18350	-25.29	20230703	10340	32.59	20230316	3.46	N	078350	500	76 억	454553	N	N	0	N	N
137	20231108	090600	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13750	160	2	1.18	35077150	2555	4.24	13650	13850	13600	17660	9520	13590	13728.83	2.98	69	14116	13852	13476	13212	12836	13985	13345	76	4070	500	9780	10	1	15244382	2096	5.64	1.70	12	0.02	2439.00	8081.00	18350	20230703	-25.07	10340	20230316	32.98	18350	-25.07	20230703	10340	32.98	20230316	18350	-25.07	20230703	10340	32.98	20230316	3.46	N	078350	500	76 억	454553	N	N	0	N	N
138	20231107	160604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13590	120	2	0.89	813053570	60198	72.43	13470	13740	13100	17510	9430	13470	13506.32	2.96	3279	13950	13710	13360	13120	12770	13830	13240	76	4040	500	9690	10	1	15244382	2072	5.57	1.68	12	0.39	2439.00	8081.00	18350	20230703	-25.94	10340	20230316	31.43	18350	-25.94	20230703	10340	31.43	20230316	18350	-25.94	20230703	10340	31.43	20230316	3.45	N	078350	500	76 억	451320	N	N	0	N	N
139	20231107	150603	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13590	120	2	0.89	795473080	58901	70.87	13470	13740	13100	17510	9430	13470	13505.26	2.96	3367	13950	13710	13360	13120	12770	13830	13240	76	4040	500	9690	10	1	15244382	2072	5.57	1.68	12	0.39	2439.00	8081.00	18350	20230703	-25.94	10340	20230316	31.43	18350	-25.94	20230703	10340	31.43	20230316	18350	-25.94	20230703	10340	31.43	20230316	3.45	N	078350	500	76 억	451320	N	N	0	N	N
140	20231107	140607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13450	-20	5	-0.15	744225810	55103	66.30	13470	13740	13100	17510	9430	13470	13506.09	2.96	3004	13950	13710	13360	13120	12770	13830	13240	76	4040	500	9690	10	1	15244382	2050	5.51	1.66	12	0.36	2439.00	8081.00	18350	20230703	-26.70	10340	20230316	30.08	18350	-26.70	20230703	10340	30.08	20230316	18350	-26.70	20230703	10340	30.08	20230316	3.45	N	078350	500	76 억	451320	N	N	0	N	N
141	20231107	130605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13470	0	3	0.00	727053300	53827	64.76	13470	13740	13100	17510	9430	13470	13507.22	2.96	2660	13950	13710	13360	13120	12770	13830	13240	76	4040	500	9690	10	1	15244382	2053	5.52	1.67	12	0.35	2439.00	8081.00	18350	20230703	-26.59	10340	20230316	30.27	18350	-26.59	20230703	10340	30.27	20230316	18350	-26.59	20230703	10340	30.27	20230316	3.45	N	078350	500	76 억	451320	N	N	0	N	N
142	20231107	120601	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13470	0	3	0.00	649065090	48017	57.77	13470	13740	13100	17510	9430	13470	13517.40	2.96	5331	13950	13710	13360	13120	12770	13830	13240	76	4040	500	9690	10	1	15244382	2053	5.52	1.67	12	0.31	2439.00	8081.00	18350	20230703	-26.59	10340	20230316	30.27	18350	-26.59	20230703	10340	30.27	20230316	18350	-26.59	20230703	10340	30.27	20230316	3.45	N	078350	500	76 억	451320	N	N	0	N	N
143	20231107	110602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13630	160	2	1.19	611066420	45198	54.38	13470	13740	13100	17510	9430	13470	13519.77	2.96	5935	13950	13710	13360	13120	12770	13830	13240	76	4040	500	9690	10	1	15244382	2078	5.59	1.69	12	0.30	2439.00	8081.00	18350	20230703	-25.72	10340	20230316	31.82	18350	-25.72	20230703	10340	31.82	20230316	18350	-25.72	20230703	10340	31.82	20230316	3.45	N	078350	500	76 억	451320	N	N	0	N	N
144	20231107	100610	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13690	220	2	1.63	476227660	35321	42.50	13470	13740	13100	17510	9430	13470	13482.85	2.96	9810	13950	13710	13360	13120	12770	13830	13240	76	4040	500	9690	10	1	15244382	2087	5.61	1.69	12	0.23	2439.00	8081.00	18350	20230703	-25.40	10340	20230316	32.40	18350	-25.40	20230703	10340	32.40	20230316	18350	-25.40	20230703	10340	32.40	20230316	3.45	N	078350	500	76 억	451320	N	N	0	N	N
145	20231107	090554	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13200	-270	5	-2.00	43397800	3269	3.93	13470	13540	13200	17510	9430	13470	13275.56	2.96	-126	13950	13710	13360	13120	12770	13830	13240	76	4040	500	9690	10	1	15244382	2012	5.41	1.63	12	0.02	2439.00	8081.00	18350	20230703	-28.07	10340	20230316	27.66	18350	-28.07	20230703	10340	27.66	20230316	18350	-28.07	20230703	10340	27.66	20230316	3.45	N	078350	500	76 억	451320	N	N	0	N	N
146	20231106	160549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13470	370	2	2.82	1104357580	83112	191.18	13300	13600	13010	17030	9170	13100	13288.12	2.90	6898	13453	13276	13063	12886	12673	13170	12780	76	3930	500	9430	10	1	15244382	2053	5.52	1.67	12	0.55	2439.00	8081.00	18350	20230703	-26.59	10340	20230316	30.27	18350	-26.59	20230703	10340	30.27	20230316	18350	-26.59	20230703	10340	30.27	20230316	3.45	N	078350	500	76 억	442460	N	N	0	N	N
147	20231106	150552	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13530	430	2	3.28	1075621940	80979	186.27	13300	13600	13010	17030	9170	13100	13283.41	2.90	6053	13453	13276	13063	12886	12673	13170	12780	76	3930	500	9430	10	1	15244382	2063	5.55	1.67	12	0.53	2439.00	8081.00	18350	20230703	-26.27	10340	20230316	30.85	18350	-26.27	20230703	10340	30.85	20230316	18350	-26.27	20230703	10340	30.85	20230316	3.45	N	078350	500	76 억	442460	N	N	0	N	N
148	20231106	140550	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13440	340	2	2.60	878929150	66418	152.78	13300	13600	13010	17030	9170	13100	13233.90	2.90	7656	13453	13276	13063	12886	12673	13170	12780	76	3930	500	9430	10	1	15244382	2049	5.51	1.66	12	0.44	2439.00	8081.00	18350	20230703	-26.76	10340	20230316	29.98	18350	-26.76	20230703	10340	29.98	20230316	18350	-26.76	20230703	10340	29.98	20230316	3.45	N	078350	500	76 억	442460	N	N	0	N	N
149	20231106	130557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13420	320	2	2.44	843541300	63776	146.70	13300	13600	13010	17030	9170	13100	13227.22	2.90	7524	13453	13276	13063	12886	12673	13170	12780	76	3930	500	9430	10	1	15244382	2046	5.50	1.66	12	0.42	2439.00	8081.00	18350	20230703	-26.87	10340	20230316	29.79	18350	-26.87	20230703	10340	29.79	20230316	18350	-26.87	20230703	10340	29.79	20230316	3.45	N	078350	500	76 억	442460	N	N	0	N	N
150	20231106	120552	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13240	140	2	1.07	780223020	59002	135.72	13300	13600	13010	17030	9170	13100	13224.30	2.90	6430	13453	13276	13063	12886	12673	13170	12780	76	3930	500	9430	10	1	15244382	2018	5.43	1.64	12	0.39	2439.00	8081.00	18350	20230703	-27.85	10340	20230316	28.05	18350	-27.85	20230703	10340	28.05	20230316	18350	-27.85	20230703	10340	28.05	20230316	3.45	N	078350	500	76 억	442460	N	N	0	N	N
151	20231106	110553	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13310	210	2	1.60	451942550	34150	78.55	13300	13600	13010	17030	9170	13100	13235.23	2.90	60	13453	13276	13063	12886	12673	13170	12780	76	3930	500	9430	10	1	15244382	2029	5.46	1.65	12	0.22	2439.00	8081.00	18350	20230703	-27.47	10340	20230316	28.72	18350	-27.47	20230703	10340	28.72	20230316	18350	-27.47	20230703	10340	28.72	20230316	3.45	N	078350	500	76 억	442460	N	N	0	N	N
152	20231106	100530	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13290	190	2	1.45	325139890	24584	56.55	13300	13600	13010	17030	9170	13100	13227.22	2.90	484	13453	13276	13063	12886	12673	13170	12780	76	3930	500	9430	10	1	15244382	2026	5.45	1.64	12	0.16	2439.00	8081.00	18350	20230703	-27.57	10340	20230316	28.53	18350	-27.57	20230703	10340	28.53	20230316	18350	-27.57	20230703	10340	28.53	20230316	3.45	N	078350	500	76 억	442460	N	N	0	N	N
153	20231106	090552	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13150	50	2	0.38	117041700	8818	20.28	13300	13600	13010	17030	9170	13100	13279.14	2.90	-4436	13453	13276	13063	12886	12673	13170	12780	76	3930	500	9430	10	1	15244382	2005	5.39	1.63	12	0.06	2439.00	8081.00	18350	20230703	-28.34	10340	20230316	27.18	18350	-28.34	20230703	10340	27.18	20230316	18350	-28.34	20230703	10340	27.18	20230316	3.45	N	078350	500	76 억	442460	N	N	0	N	N
154	20231103	160546	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13100	70	2	0.54	568939790	43474	80.94	13200	13240	12850	16930	9130	13030	13086.90	2.85	8355	13443	13236	12983	12776	12523	13340	12880	76	3900	500	9380	10	1	15244382	1997	5.37	1.62	12	0.29	2439.00	8081.00	18350	20230703	-28.61	10340	20230316	26.69	18350	-28.61	20230703	10340	26.69	20230316	18350	-28.61	20230703	10340	26.69	20230316	3.44	N	078350	500	76 억	434013	N	N	0	N	N
155	20231103	150544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13130	100	2	0.77	533757410	40791	75.94	13200	13240	12850	16930	9130	13030	13085.18	2.85	8656	13443	13236	12983	12776	12523	13340	12880	76	3900	500	9380	10	1	15244382	2002	5.38	1.62	12	0.27	2439.00	8081.00	18350	20230703	-28.45	10340	20230316	26.98	18350	-28.45	20230703	10340	26.98	20230316	18350	-28.45	20230703	10340	26.98	20230316	3.44	N	078350	500	76 억	434013	N	N	0	N	N
156	20231103	140544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13180	150	2	1.15	491458800	37570	69.95	13200	13240	12850	16930	9130	13030	13081.15	2.85	8338	13443	13236	12983	12776	12523	13340	12880	76	3900	500	9380	10	1	15244382	2009	5.40	1.63	12	0.25	2439.00	8081.00	18350	20230703	-28.17	10340	20230316	27.47	18350	-28.17	20230703	10340	27.47	20230316	18350	-28.17	20230703	10340	27.47	20230316	3.44	N	078350	500	76 억	434013	N	N	0	N	N
157	20231103	130544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13170	140	2	1.07	409228870	31334	58.34	13200	13240	12850	16930	9130	13030	13060.22	2.85	7138	13443	13236	12983	12776	12523	13340	12880	76	3900	500	9380	10	1	15244382	2008	5.40	1.63	12	0.21	2439.00	8081.00	18350	20230703	-28.23	10340	20230316	27.37	18350	-28.23	20230703	10340	27.37	20230316	18350	-28.23	20230703	10340	27.37	20230316	3.44	N	078350	500	76 억	434013	N	N	0	N	N
158	20231103	120544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13210	180	2	1.38	381774870	29248	54.45	13200	13240	12850	16930	9130	13030	13053.02	2.85	7102	13443	13236	12983	12776	12523	13340	12880	76	3900	500	9380	10	1	15244382	2014	5.42	1.63	12	0.19	2439.00	8081.00	18350	20230703	-28.01	10340	20230316	27.76	18350	-28.01	20230703	10340	27.76	20230316	18350	-28.01	20230703	10340	27.76	20230316	3.44	N	078350	500	76 억	434013	N	N	0	N	N
159	20231103	110548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13240	210	2	1.61	359393640	27551	51.29	13200	13240	12850	16930	9130	13030	13044.67	2.85	7123	13443	13236	12983	12776	12523	13340	12880	76	3900	500	9380	10	1	15244382	2018	5.43	1.64	12	0.18	2439.00	8081.00	18350	20230703	-27.85	10340	20230316	28.05	18350	-27.85	20230703	10340	28.05	20230316	18350	-27.85	20230703	10340	28.05	20230316	3.44	N	078350	500	76 억	434013	N	N	0	N	N
160	20231103	100539	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13120	90	2	0.69	283920710	21800	40.59	13200	13200	12850	16930	9130	13030	13023.89	2.85	6725	13443	13236	12983	12776	12523	13340	12880	76	3900	500	9380	10	1	15244382	2000	5.38	1.62	12	0.14	2439.00	8081.00	18350	20230703	-28.50	10340	20230316	26.89	18350	-28.50	20230703	10340	26.89	20230316	18350	-28.50	20230703	10340	26.89	20230316	3.44	N	078350	500	76 억	434013	N	N	0	N	N
161	20231103	090539	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13000	-30	5	-0.23	38027330	2909	5.42	13200	13200	13000	16930	9130	13030	13072.30	2.85	-1891	13443	13236	12983	12776	12523	13340	12880	76	3900	500	9380	10	1	15244382	1982	5.33	1.61	12	0.02	2439.00	8081.00	18350	20230703	-29.16	10340	20230316	25.73	18350	-29.16	20230703	10340	25.73	20230316	18350	-29.16	20230703	10340	25.73	20230316	3.44	N	078350	500	76 억	434013	N	N	0	N	N
162	20231102	160540	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13030	630	2	5.08	695336920	53712	286.14	12750	13190	12730	16120	8680	12400	12945.17	2.72	17733	12766	12582	12456	12272	12146	12520	12210	76	3720	500	8920	10	1	15244382	1986	5.34	1.61	12	0.35	2439.00	8081.00	18350	20230703	-28.99	10340	20230316	26.02	18350	-28.99	20230703	10340	26.02	20230316	18350	-28.99	20230703	10340	26.02	20230316	3.47	N	078350	500	76 억	415384	N	N	0	N	N
163	20231102	150546	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13030	630	2	5.08	685639160	52967	282.17	12750	13190	12730	16120	8680	12400	12944.65	2.72	17664	12766	12582	12456	12272	12146	12520	12210	76	3720	500	8920	10	1	15244382	1986	5.34	1.61	12	0.35	2439.00	8081.00	18350	20230703	-28.99	10340	20230316	26.02	18350	-28.99	20230703	10340	26.02	20230316	18350	-28.99	20230703	10340	26.02	20230316	3.47	N	078350	500	76 억	415384	N	N	0	N	N
164	20231102	140535	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12990	590	2	4.76	608536380	47038	250.59	12750	13190	12730	16120	8680	12400	12937.12	2.72	16681	12766	12582	12456	12272	12146	12520	12210	76	3720	500	8920	10	1	15244382	1980	5.33	1.61	12	0.31	2439.00	8081.00	18350	20230703	-29.21	10340	20230316	25.63	18350	-29.21	20230703	10340	25.63	20230316	18350	-29.21	20230703	10340	25.63	20230316	3.47	N	078350	500	76 억	415384	N	N	0	N	N
165	20231102	130541	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13060	660	2	5.32	552104200	42708	227.52	12750	13190	12730	16120	8680	12400	12927.42	2.72	18210	12766	12582	12456	12272	12146	12520	12210	76	3720	500	8920	10	1	15244382	1991	5.35	1.62	12	0.28	2439.00	8081.00	18350	20230703	-28.83	10340	20230316	26.31	18350	-28.83	20230703	10340	26.31	20230316	18350	-28.83	20230703	10340	26.31	20230316	3.47	N	078350	500	76 억	415384	N	N	0	N	N
166	20231102	120538	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13050	650	2	5.24	474453180	36761	195.84	12750	13050	12730	16120	8680	12400	12906.43	2.72	15995	12766	12582	12456	12272	12146	12520	12210	76	3720	500	8920	10	1	15244382	1989	5.35	1.61	12	0.24	2439.00	8081.00	18350	20230703	-28.88	10340	20230316	26.21	18350	-28.88	20230703	10340	26.21	20230316	18350	-28.88	20230703	10340	26.21	20230316	3.47	N	078350	500	76 억	415384	N	N	0	N	N
167	20231102	110539	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12990	590	2	4.76	441039350	34195	182.17	12750	13030	12730	16120	8680	12400	12897.77	2.72	15134	12766	12582	12456	12272	12146	12520	12210	76	3720	500	8920	10	1	15244382	1980	5.33	1.61	12	0.22	2439.00	8081.00	18350	20230703	-29.21	10340	20230316	25.63	18350	-29.21	20230703	10340	25.63	20230316	18350	-29.21	20230703	10340	25.63	20230316	3.47	N	078350	500	76 억	415384	N	N	0	N	N
168	20231102	100539	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12930	530	2	4.27	342102090	26555	141.47	12750	13010	12730	16120	8680	12400	12882.77	2.72	14363	12766	12582	12456	12272	12146	12520	12210	76	3720	500	8920	10	1	15244382	1971	5.30	1.60	12	0.17	2439.00	8081.00	18350	20230703	-29.54	10340	20230316	25.05	18350	-29.54	20230703	10340	25.05	20230316	18350	-29.54	20230703	10340	25.05	20230316	3.47	N	078350	500	76 억	415384	N	N	0	N	N
169	20231102	090543	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13000	600	2	4.84	159784410	12463	66.39	12750	13000	12730	16120	8680	12400	12820.70	2.72	7759	12766	12582	12456	12272	12146	12520	12210	76	3720	500	8920	10	1	15244382	1982	5.33	1.61	12	0.08	2439.00	8081.00	18350	20230703	-29.16	10340	20230316	25.73	18350	-29.16	20230703	10340	25.73	20230316	18350	-29.16	20230703	10340	25.73	20230316	3.47	N	078350	500	76 억	415384	N	N	0	N	N
170	20231101	160536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12400	100	2	0.81	232908580	18746	42.49	12540	12640	12330	15990	8610	12300	12424.47	2.73	-1296	13013	12656	12423	12066	11833	12540	11950	76	3690	500	8850	10	1	15244382	1890	5.08	1.53	12	0.12	2439.00	8081.00	18350	20230703	-32.43	10340	20230316	19.92	18350	-32.43	20230703	10340	19.92	20230316	18350	-32.43	20230703	10340	19.92	20230316	3.48	N	078350	500	76 억	416680	N	N	0	N	N
171	20231101	150534	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12330	30	2	0.24	221889890	17855	40.47	12540	12640	12330	15990	8610	12300	12427.33	2.73	-1146	13013	12656	12423	12066	11833	12540	11950	76	3690	500	8850	10	1	15244382	1880	5.06	1.53	12	0.12	2439.00	8081.00	18350	20230703	-32.81	10340	20230316	19.25	18350	-32.81	20230703	10340	19.25	20230316	18350	-32.81	20230703	10340	19.25	20230316	3.48	N	078350	500	76 억	416680	N	N	0	N	N
172	20231101	140532	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12330	30	2	0.24	190552710	15319	34.72	12540	12640	12330	15990	8610	12300	12438.98	2.73	637	13013	12656	12423	12066	11833	12540	11950	76	3690	500	8850	10	1	15244382	1880	5.06	1.53	12	0.10	2439.00	8081.00	18350	20230703	-32.81	10340	20230316	19.25	18350	-32.81	20230703	10340	19.25	20230316	18350	-32.81	20230703	10340	19.25	20230316	3.48	N	078350	500	76 억	416680	N	N	0	N	N
173	20231101	130536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12420	120	2	0.98	163201440	13106	29.71	12540	12640	12330	15990	8610	12300	12452.42	2.73	1165	13013	12656	12423	12066	11833	12540	11950	76	3690	500	8850	10	1	15244382	1893	5.09	1.54	12	0.09	2439.00	8081.00	18350	20230703	-32.32	10340	20230316	20.12	18350	-32.32	20230703	10340	20.12	20230316	18350	-32.32	20230703	10340	20.12	20230316	3.48	N	078350	500	76 억	416680	N	N	0	N	N
174	20231101	120548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12400	100	2	0.81	145059280	11646	26.40	12540	12640	12330	15990	8610	12300	12455.72	2.73	1107	13013	12656	12423	12066	11833	12540	11950	76	3690	500	8850	10	1	15244382	1890	5.08	1.53	12	0.08	2439.00	8081.00	18350	20230703	-32.43	10340	20230316	19.92	18350	-32.43	20230703	10340	19.92	20230316	18350	-32.43	20230703	10340	19.92	20230316	3.48	N	078350	500	76 억	416680	N	N	0	N	N
175	20231101	110552	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12330	30	2	0.24	110561350	8861	20.09	12540	12640	12330	15990	8610	12300	12477.30	2.73	441	13013	12656	12423	12066	11833	12540	11950	76	3690	500	8850	10	1	15244382	1880	5.06	1.53	12	0.06	2439.00	8081.00	18350	20230703	-32.81	10340	20230316	19.25	18350	-32.81	20230703	10340	19.25	20230316	18350	-32.81	20230703	10340	19.25	20230316	3.48	N	078350	500	76 억	416680	N	N	0	N	N
176	20231101	100544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12480	180	2	1.46	57273240	4587	10.40	12540	12550	12420	15990	8610	12300	12485.99	2.73	-304	13013	12656	12423	12066	11833	12540	11950	76	3690	500	8850	10	1	15244382	1902	5.12	1.54	12	0.03	2439.00	8081.00	18350	20230703	-31.99	10340	20230316	20.70	18350	-31.99	20230703	10340	20.70	20230316	18350	-31.99	20230703	10340	20.70	20230316	3.48	N	078350	500	76 억	416680	N	N	0	N	N
177	20231101	090545	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12500	200	2	1.63	2695060	215	0.49	12540	12540	12500	15990	8610	12300	12535.16	2.73	-42	13013	12656	12423	12066	11833	12540	11950	76	3690	500	8850	10	1	15244382	1906	5.13	1.55	12	0.00	2439.00	8081.00	18350	20230703	-31.88	10340	20230316	20.89	18350	-31.88	20230703	10340	20.89	20230316	18350	-31.88	20230703	10340	20.89	20230316	3.48	N	078350	500	76 억	416680	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History