KissMeData/072950/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 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	investmentCareful	shortOverheated
2	20231130	160655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4560	50	2	1.11	121810275	26781	110.44	4510	4570	4505	5860	3160	4510	4548.38	2.62	1595	4616	4562	4511	4457	4406	4590	4485	40	1350	500	3240	5	1	8052610	367	16.64	0.54	12	0.33	274.00	8493.00	6000	20230314	-24.00	4030	20231026	13.15	6000	-24.00	20230314	4030	13.15	20231026	6540	-30.28	20230306	4030	13.15	20231026	2.88	N	072950	500	40 억	211177	N	N	N	N
3	20231130	150656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4555	45	2	1.00	116264665	25566	105.43	4510	4570	4505	5860	3160	4510	4547.63	2.62	1333	4616	4562	4511	4457	4406	4590	4485	40	1350	500	3240	5	1	8052610	367	16.62	0.54	12	0.32	274.00	8493.00	6000	20230314	-24.08	4030	20231026	13.03	6000	-24.08	20230314	4030	13.03	20231026	6540	-30.35	20230306	4030	13.03	20231026	2.88	N	072950	500	40 억	211177	N	N	N	N
4	20231130	140652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4555	45	2	1.00	93696860	20622	85.04	4510	4565	4505	5860	3160	4510	4543.54	2.62	1134	4616	4562	4511	4457	4406	4590	4485	40	1350	500	3240	5	1	8052610	367	16.62	0.54	12	0.26	274.00	8493.00	6000	20230314	-24.08	4030	20231026	13.03	6000	-24.08	20230314	4030	13.03	20231026	6540	-30.35	20230306	4030	13.03	20231026	2.88	N	072950	500	40 억	211177	N	N	N	N
5	20231130	130650	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4560	50	2	1.11	54959715	12121	49.99	4510	4560	4505	5860	3160	4510	4534.26	2.62	876	4616	4562	4511	4457	4406	4590	4485	40	1350	500	3240	5	1	8052610	367	16.64	0.54	12	0.15	274.00	8493.00	6000	20230314	-24.00	4030	20231026	13.15	6000	-24.00	20230314	4030	13.15	20231026	6540	-30.28	20230306	4030	13.15	20231026	2.88	N	072950	500	40 억	211177	N	N	N	N
6	20231130	120701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4560	50	2	1.11	46447260	10254	42.29	4510	4560	4505	5860	3160	4510	4529.67	2.62	876	4616	4562	4511	4457	4406	4590	4485	40	1350	500	3240	5	1	8052610	367	16.64	0.54	12	0.13	274.00	8493.00	6000	20230314	-24.00	4030	20231026	13.15	6000	-24.00	20230314	4030	13.15	20231026	6540	-30.28	20230306	4030	13.15	20231026	2.88	N	072950	500	40 억	211177	N	N	N	N
7	20231130	110655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4545	35	2	0.78	31458315	6963	28.71	4510	4560	4505	5860	3160	4510	4517.93	2.62	884	4616	4562	4511	4457	4406	4590	4485	40	1350	500	3240	5	1	8052610	366	16.59	0.54	12	0.09	274.00	8493.00	6000	20230314	-24.25	4030	20231026	12.78	6000	-24.25	20230314	4030	12.78	20231026	6540	-30.50	20230306	4030	12.78	20231026	2.88	N	072950	500	40 억	211177	N	N	N	N
8	20231130	100651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4525	15	2	0.33	11427500	2528	10.43	4510	4560	4510	5860	3160	4510	4520.37	2.62	51	4616	4562	4511	4457	4406	4590	4485	40	1350	500	3240	5	1	8052610	364	16.51	0.53	12	0.03	274.00	8493.00	6000	20230314	-24.58	4030	20231026	12.28	6000	-24.58	20230314	4030	12.28	20231026	6540	-30.81	20230306	4030	12.28	20231026	2.88	N	072950	500	40 억	211177	N	N	N	N
9	20231130	090652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4525	15	2	0.33	7276030	1611	6.64	4510	4560	4510	5860	3160	4510	4516.47	2.62	17	4616	4562	4511	4457	4406	4590	4485	40	1350	500	3240	5	1	8052610	364	16.51	0.53	12	0.02	274.00	8493.00	6000	20230314	-24.58	4030	20231026	12.28	6000	-24.58	20230314	4030	12.28	20231026	6540	-30.81	20230306	4030	12.28	20231026	2.88	N	072950	500	40 억	211177	N	N	N	N
10	20231129	160649	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4510	-10	5	-0.22	109823010	24249	121.01	4500	4565	4460	5870	3165	4520	4528.97	2.64	-1444	4606	4562	4496	4452	4386	4585	4475	40	1350	500	3250	5	1	8052610	363	16.46	0.53	12	0.30	274.00	8493.00	6000	20230314	-24.83	4030	20231026	11.91	6000	-24.83	20230314	4030	11.91	20231026	6540	-31.04	20230306	4030	11.91	20231026	2.94	N	072950	500	40 억	212378	N	N	N	N
11	20231129	150653	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4500	-20	5	-0.44	106530905	23518	117.36	4500	4565	4460	5870	3165	4520	4529.76	2.64	-1468	4606	4562	4496	4452	4386	4585	4475	40	1350	500	3250	5	1	8052610	362	16.42	0.53	12	0.29	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	6000	-25.00	20230314	4030	11.66	20231026	6540	-31.19	20230306	4030	11.66	20231026	2.94	N	072950	500	40 억	212378	N	N	N	N
12	20231129	140650	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4545	25	2	0.55	73378770	16184	80.76	4500	4565	4475	5870	3165	4520	4534.03	2.64	-1045	4606	4562	4496	4452	4386	4585	4475	40	1350	500	3250	5	1	8052610	366	16.59	0.54	12	0.20	274.00	8493.00	6000	20230314	-24.25	4030	20231026	12.78	6000	-24.25	20230314	4030	12.78	20231026	6540	-30.50	20230306	4030	12.78	20231026	2.94	N	072950	500	40 억	212378	N	N	N	N
13	20231129	130653	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4540	20	2	0.44	69196460	15264	76.17	4500	4565	4475	5870	3165	4520	4533.31	2.64	-1013	4606	4562	4496	4452	4386	4585	4475	40	1350	500	3250	5	1	8052610	366	16.57	0.53	12	0.19	274.00	8493.00	6000	20230314	-24.33	4030	20231026	12.66	6000	-24.33	20230314	4030	12.66	20231026	6540	-30.58	20230306	4030	12.66	20231026	2.94	N	072950	500	40 억	212378	N	N	N	N
14	20231129	120652	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4545	25	2	0.55	44641085	9856	49.18	4500	4565	4475	5870	3165	4520	4529.33	2.64	-928	4606	4562	4496	4452	4386	4585	4475	40	1350	500	3250	5	1	8052610	366	16.59	0.54	12	0.12	274.00	8493.00	6000	20230314	-24.25	4030	20231026	12.78	6000	-24.25	20230314	4030	12.78	20231026	6540	-30.50	20230306	4030	12.78	20231026	2.94	N	072950	500	40 억	212378	N	N	N	N
15	20231129	110653	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4545	25	2	0.55	37982790	8391	41.87	4500	4565	4475	5870	3165	4520	4526.61	2.64	-930	4606	4562	4496	4452	4386	4585	4475	40	1350	500	3250	5	1	8052610	366	16.59	0.54	12	0.10	274.00	8493.00	6000	20230314	-24.25	4030	20231026	12.78	6000	-24.25	20230314	4030	12.78	20231026	6540	-30.50	20230306	4030	12.78	20231026	2.94	N	072950	500	40 억	212378	N	N	N	N
16	20231129	100651	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4530	10	2	0.22	18286390	4053	20.23	4500	4550	4475	5870	3165	4520	4511.82	2.64	-966	4606	4562	4496	4452	4386	4585	4475	40	1350	500	3250	5	1	8052610	365	16.53	0.53	12	0.05	274.00	8493.00	6000	20230314	-24.50	4030	20231026	12.41	6000	-24.50	20230314	4030	12.41	20231026	6540	-30.73	20230306	4030	12.41	20231026	2.94	N	072950	500	40 억	212378	N	N	N	N
17	20231129	090648	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4500	-20	5	-0.44	1196190	266	1.33	4500	4500	4475	5870	3165	4520	4496.95	2.64	0	4606	4562	4496	4452	4386	4585	4475	40	1350	500	3250	5	1	8052610	362	16.42	0.53	12	0.00	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	6000	-25.00	20230314	4030	11.66	20231026	6540	-31.19	20230306	4030	11.66	20231026	2.94	N	072950	500	40 억	212378	N	N	N	N
18	20231128	160649	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4520	20	2	0.44	89617825	20028	137.73	4435	4540	4430	5850	3150	4500	4474.46	2.62	1453	4566	4532	4506	4472	4446	4520	4460	40	1350	500	3240	5	1	8052610	364	16.50	0.53	12	0.25	274.00	8493.00	6000	20230314	-24.67	4030	20231026	12.16	6000	-24.67	20230314	4030	12.16	20231026	6540	-30.89	20230306	4030	12.16	20231026	2.90	N	072950	500	40 억	210925	N	N	N	N
19	20231128	150607	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4500	0	3	0.00	82862955	18535	127.46	4435	4510	4430	5850	3150	4500	4470.62	2.62	1210	4566	4532	4506	4472	4446	4520	4460	40	1350	500	3240	5	1	8052610	362	16.42	0.53	12	0.23	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	6000	-25.00	20230314	4030	11.66	20231026	6540	-31.19	20230306	4030	11.66	20231026	2.90	N	072950	500	40 억	210925	N	N	N	N
20	20231128	140649	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4490	-10	5	-0.22	64053685	14352	98.69	4435	4495	4430	5850	3150	4500	4463.05	2.62	1165	4566	4532	4506	4472	4446	4520	4460	40	1350	500	3240	5	1	8052610	362	16.39	0.53	12	0.18	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	6000	-25.17	20230314	4030	11.41	20231026	6540	-31.35	20230306	4030	11.41	20231026	2.90	N	072950	500	40 억	210925	N	N	N	N
21	20231128	130645	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4495	-5	5	-0.11	60552690	13573	93.34	4435	4495	4430	5850	3150	4500	4461.26	2.62	1165	4566	4532	4506	4472	4446	4520	4460	40	1350	500	3240	5	1	8052610	362	16.41	0.53	12	0.17	274.00	8493.00	6000	20230314	-25.08	4030	20231026	11.54	6000	-25.08	20230314	4030	11.54	20231026	6540	-31.27	20230306	4030	11.54	20231026	2.90	N	072950	500	40 억	210925	N	N	N	N
22	20231128	120648	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4480	-20	5	-0.44	45125910	10141	69.74	4435	4495	4430	5850	3150	4500	4449.85	2.62	1157	4566	4532	4506	4472	4446	4520	4460	40	1350	500	3240	5	1	8052610	361	16.35	0.53	12	0.13	274.00	8493.00	6000	20230314	-25.33	4030	20231026	11.17	6000	-25.33	20230314	4030	11.17	20231026	6540	-31.50	20230306	4030	11.17	20231026	2.90	N	072950	500	40 억	210925	N	N	N	N
23	20231128	110647	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4490	-10	5	-0.22	41065775	9236	63.51	4435	4495	4430	5850	3150	4500	4446.27	2.62	1151	4566	4532	4506	4472	4446	4520	4460	40	1350	500	3240	5	1	8052610	362	16.39	0.53	12	0.11	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	6000	-25.17	20230314	4030	11.41	20231026	6540	-31.35	20230306	4030	11.41	20231026	2.90	N	072950	500	40 억	210925	N	N	N	N
24	20231128	100646	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4455	-45	5	-1.00	33653330	7582	52.14	4435	4470	4430	5850	3150	4500	4438.58	2.62	934	4566	4532	4506	4472	4446	4520	4460	40	1350	500	3240	5	1	8052610	359	16.26	0.52	12	0.09	274.00	8493.00	6000	20230314	-25.75	4030	20231026	10.55	6000	-25.75	20230314	4030	10.55	20231026	6540	-31.88	20230306	4030	10.55	20231026	2.90	N	072950	500	40 억	210925	N	N	N	N
25	20231128	090645	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4460	-40	5	-0.89	20547660	4633	31.86	4435	4470	4435	5850	3150	4500	4435.07	2.62	-184	4566	4532	4506	4472	4446	4520	4460	40	1350	500	3240	5	1	8052610	359	16.28	0.53	12	0.06	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	6000	-25.67	20230314	4030	10.67	20231026	6540	-31.80	20230306	4030	10.67	20231026	2.90	N	072950	500	40 억	210925	N	N	N	N
26	20231127	160644	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4500	0	3	0.00	65494605	14541	46.12	4540	4540	4480	5850	3150	4500	4504.13	2.62	-172	4560	4530	4485	4455	4410	4545	4470	40	1350	500	3240	5	1	8052610	362	16.42	0.53	12	0.18	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	6000	-25.00	20230314	4030	11.66	20231026	6540	-31.19	20230306	4030	11.66	20231026	2.92	N	072950	500	40 억	211075	N	N	N	N
27	20231127	150645	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4500	0	3	0.00	63852500	14176	44.96	4540	4540	4480	5850	3150	4500	4504.27	2.62	-172	4560	4530	4485	4455	4410	4545	4470	40	1350	500	3240	5	1	8052610	362	16.42	0.53	12	0.18	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	6000	-25.00	20230314	4030	11.66	20231026	6540	-31.19	20230306	4030	11.66	20231026	2.92	N	072950	500	40 억	211075	N	N	N	N
28	20231127	140649	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4495	-5	5	-0.11	57961185	12867	40.81	4540	4540	4480	5850	3150	4500	4504.64	2.62	-170	4560	4530	4485	4455	4410	4545	4470	40	1350	500	3240	5	1	8052610	362	16.41	0.53	12	0.16	274.00	8493.00	6000	20230314	-25.08	4030	20231026	11.54	6000	-25.08	20230314	4030	11.54	20231026	6540	-31.27	20230306	4030	11.54	20231026	2.92	N	072950	500	40 억	211075	N	N	N	N
29	20231127	130648	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4485	-15	5	-0.33	53435800	11860	37.61	4540	4540	4480	5850	3150	4500	4505.55	2.62	-170	4560	4530	4485	4455	4410	4545	4470	40	1350	500	3240	5	1	8052610	361	16.37	0.53	12	0.15	274.00	8493.00	6000	20230314	-25.25	4030	20231026	11.29	6000	-25.25	20230314	4030	11.29	20231026	6540	-31.42	20230306	4030	11.29	20231026	2.92	N	072950	500	40 억	211075	N	N	N	N
30	20231127	120648	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4510	10	2	0.22	48645365	10794	34.23	4540	4540	4480	5850	3150	4500	4506.70	2.62	-161	4560	4530	4485	4455	4410	4545	4470	40	1350	500	3240	5	1	8052610	363	16.46	0.53	12	0.13	274.00	8493.00	6000	20230314	-24.83	4030	20231026	11.91	6000	-24.83	20230314	4030	11.91	20231026	6540	-31.04	20230306	4030	11.91	20231026	2.92	N	072950	500	40 억	211075	N	N	N	N
31	20231127	110639	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4535	35	2	0.78	40860615	9068	28.76	4540	4540	4480	5850	3150	4500	4506.02	2.62	-134	4560	4530	4485	4455	4410	4545	4470	40	1350	500	3240	5	1	8052610	365	16.55	0.53	12	0.11	274.00	8493.00	6000	20230314	-24.42	4030	20231026	12.53	6000	-24.42	20230314	4030	12.53	20231026	6540	-30.66	20230306	4030	12.53	20231026	2.92	N	072950	500	40 억	211075	N	N	N	N
32	20231127	100638	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4490	-10	5	-0.22	21498115	4775	15.14	4540	4540	4480	5850	3150	4500	4502.22	2.62	-128	4560	4530	4485	4455	4410	4545	4470	40	1350	500	3240	5	1	8052610	362	16.39	0.53	12	0.06	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	6000	-25.17	20230314	4030	11.41	20231026	6540	-31.35	20230306	4030	11.41	20231026	2.92	N	072950	500	40 억	211075	N	N	N	N
33	20231127	090641	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4505	5	2	0.11	1125255	248	0.79	4540	4540	4500	5850	3150	4500	4537.32	2.62	-6	4560	4530	4485	4455	4410	4545	4470	40	1350	500	3240	5	1	8052610	363	16.44	0.53	12	0.00	274.00	8493.00	6000	20230314	-24.92	4030	20231026	11.79	6000	-24.92	20230314	4030	11.79	20231026	6540	-31.12	20230306	4030	11.79	20231026	2.92	N	072950	500	40 억	211075	N	N	N	N
34	20231124	160634	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4500	5	2	0.11	141185685	31530	122.16	4495	4515	4440	5840	3150	4495	4477.82	2.60	1389	4601	4547	4486	4432	4371	4517	4402	40	1345	500	3230	5	1	8052610	362	16.42	0.53	12	0.39	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	6000	-25.00	20230314	4030	11.66	20231026	6540	-31.19	20230306	4030	11.66	20231026	2.91	N	072950	500	40 억	209471	N	N	N	N
35	20231124	150641	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4490	-5	5	-0.11	136729105	30537	118.31	4495	4515	4440	5840	3150	4495	4477.49	2.60	1670	4601	4547	4486	4432	4371	4517	4402	40	1345	500	3230	5	1	8052610	362	16.39	0.53	12	0.38	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	6000	-25.17	20230314	4030	11.41	20231026	6540	-31.35	20230306	4030	11.41	20231026	2.91	N	072950	500	40 억	209471	N	N	N	N
36	20231124	140643	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4485	-10	5	-0.22	113204095	25310	98.06	4495	4515	4440	5840	3150	4495	4472.70	2.60	1323	4601	4547	4486	4432	4371	4517	4402	40	1345	500	3230	5	1	8052610	361	16.37	0.53	12	0.31	274.00	8493.00	6000	20230314	-25.25	4030	20231026	11.29	6000	-25.25	20230314	4030	11.29	20231026	6540	-31.42	20230306	4030	11.29	20231026	2.91	N	072950	500	40 억	209471	N	N	N	N
37	20231124	130638	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4505	10	2	0.22	93384620	20898	80.97	4495	4515	4440	5840	3150	4495	4468.59	2.60	1323	4601	4547	4486	4432	4371	4517	4402	40	1345	500	3230	5	1	8052610	363	16.44	0.53	12	0.26	274.00	8493.00	6000	20230314	-24.92	4030	20231026	11.79	6000	-24.92	20230314	4030	11.79	20231026	6540	-31.12	20230306	4030	11.79	20231026	2.91	N	072950	500	40 억	209471	N	N	N	N
38	20231124	120643	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4490	-5	5	-0.11	74118175	16605	64.34	4495	4515	4440	5840	3150	4495	4463.61	2.60	1349	4601	4547	4486	4432	4371	4517	4402	40	1345	500	3230	5	1	8052610	362	16.39	0.53	12	0.21	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	6000	-25.17	20230314	4030	11.41	20231026	6540	-31.35	20230306	4030	11.41	20231026	2.91	N	072950	500	40 억	209471	N	N	N	N
39	20231124	110639	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4460	-35	5	-0.78	61462055	13776	53.37	4495	4500	4440	5840	3150	4495	4461.53	2.60	906	4601	4547	4486	4432	4371	4517	4402	40	1345	500	3230	5	1	8052610	359	16.28	0.53	12	0.17	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	6000	-25.67	20230314	4030	10.67	20231026	6540	-31.80	20230306	4030	10.67	20231026	2.91	N	072950	500	40 억	209471	N	N	N	N
40	20231124	100638	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4440	-55	5	-1.22	24381330	5457	21.14	4495	4495	4440	5840	3150	4495	4467.90	2.60	791	4601	4547	4486	4432	4371	4517	4402	40	1345	500	3230	5	1	8052610	358	16.20	0.52	12	0.07	274.00	8493.00	6000	20230314	-26.00	4030	20231026	10.17	6000	-26.00	20230314	4030	10.17	20231026	6540	-32.11	20230306	4030	10.17	20231026	2.91	N	072950	500	40 억	209471	N	N	N	N
41	20231124	090638	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4470	-25	5	-0.56	4586155	1021	3.96	4495	4495	4470	5840	3150	4495	4491.83	2.60	152	4601	4547	4486	4432	4371	4517	4402	40	1345	500	3230	5	1	8052610	360	16.31	0.53	12	0.01	274.00	8493.00	6000	20230314	-25.50	4030	20231026	10.92	6000	-25.50	20230314	4030	10.92	20231026	6540	-31.65	20230306	4030	10.92	20231026	2.91	N	072950	500	40 억	209471	N	N	N	N
42	20231123	160631	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4495	-5	5	-0.11	115831090	25810	114.66	4500	4540	4425	5850	3150	4500	4487.84	2.67	-3980	4580	4540	4485	4445	4390	4512	4417	40	1350	500	3240	5	1	8052610	362	16.41	0.53	12	0.32	274.00	8493.00	6000	20230314	-25.08	4030	20231026	11.54	6000	-25.08	20230314	4030	11.54	20231026	6540	-31.27	20230306	4030	11.54	20231026	2.91	N	072950	500	40 억	214974	N	N	N	N
43	20231123	150653	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4425	-75	5	-1.67	111861600	24923	110.71	4500	4540	4425	5850	3150	4500	4488.29	2.67	-4090	4580	4540	4485	4445	4390	4512	4417	40	1350	500	3240	5	1	8052610	356	16.15	0.52	12	0.31	274.00	8493.00	6000	20230314	-26.25	4030	20231026	9.80	6000	-26.25	20230314	4030	9.80	20231026	6540	-32.34	20230306	4030	9.80	20231026	2.91	N	072950	500	40 억	214974	N	N	N	N
44	20231123	140648	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4485	-15	5	-0.33	84437875	18761	83.34	4500	4540	4470	5850	3150	4500	4500.71	2.67	-3987	4580	4540	4485	4445	4390	4512	4417	40	1350	500	3240	5	1	8052610	361	16.37	0.53	12	0.23	274.00	8493.00	6000	20230314	-25.25	4030	20231026	11.29	6000	-25.25	20230314	4030	11.29	20231026	6540	-31.42	20230306	4030	11.29	20231026	2.91	N	072950	500	40 억	214974	N	N	N	N
45	20231123	130649	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4480	-20	5	-0.44	77888680	17298	76.84	4500	4540	4475	5850	3150	4500	4502.76	2.67	-3803	4580	4540	4485	4445	4390	4512	4417	40	1350	500	3240	5	1	8052610	361	16.35	0.53	12	0.21	274.00	8493.00	6000	20230314	-25.33	4030	20231026	11.17	6000	-25.33	20230314	4030	11.17	20231026	6540	-31.50	20230306	4030	11.17	20231026	2.91	N	072950	500	40 억	214974	N	N	N	N
46	20231123	120640	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4500	0	3	0.00	60283225	13382	59.45	4500	4540	4475	5850	3150	4500	4504.80	2.67	-2515	4580	4540	4485	4445	4390	4512	4417	40	1350	500	3240	5	1	8052610	362	16.42	0.53	12	0.17	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	6000	-25.00	20230314	4030	11.66	20231026	6540	-31.19	20230306	4030	11.66	20231026	2.91	N	072950	500	40 억	214974	N	N	N	N
47	20231123	110656	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4500	0	3	0.00	56924410	12637	56.14	4500	4540	4475	5850	3150	4500	4504.58	2.67	-2515	4580	4540	4485	4445	4390	4512	4417	40	1350	500	3240	5	1	8052610	362	16.42	0.53	12	0.16	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	6000	-25.00	20230314	4030	11.66	20231026	6540	-31.19	20230306	4030	11.66	20231026	2.91	N	072950	500	40 억	214974	N	N	N	N
48	20231123	100642	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4505	5	2	0.11	23438970	5217	23.18	4500	4540	4475	5850	3150	4500	4492.81	2.67	-2560	4580	4540	4485	4445	4390	4512	4417	40	1350	500	3240	5	1	8052610	363	16.44	0.53	12	0.06	274.00	8493.00	6000	20230314	-24.92	4030	20231026	11.79	6000	-24.92	20230314	4030	11.79	20231026	6540	-31.12	20230306	4030	11.79	20231026	2.91	N	072950	500	40 억	214974	N	N	N	N
49	20231123	090638	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4495	-5	5	-0.11	1494705	333	1.48	4500	4500	4475	5850	3150	4500	4488.60	2.67	-182	4580	4540	4485	4445	4390	4512	4417	40	1350	500	3240	5	1	8052610	362	16.41	0.53	12	0.00	274.00	8493.00	6000	20230314	-25.08	4030	20231026	11.54	6000	-25.08	20230314	4030	11.54	20231026	6540	-31.27	20230306	4030	11.54	20231026	2.91	N	072950	500	40 억	214974	N	N	N	N
50	20231122	160617	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4500	10	2	0.22	100546105	22511	142.22	4525	4525	4430	5830	3145	4490	4466.53	2.67	261	4560	4525	4485	4450	4410	4505	4430	40	1340	500	3230	5	1	8052610	362	16.42	0.53	12	0.28	274.00	8493.00	6000	20230314	-25.00	4030	20231026	11.66	6000	-25.00	20230314	4030	11.66	20231026	6540	-31.19	20230306	4030	11.66	20231026	2.92	N	072950	500	40 억	214713	N	N	N	N
51	20231122	150629	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4490	0	3	0.00	93154575	20868	131.84	4525	4525	4430	5830	3145	4490	4463.99	2.67	303	4560	4525	4485	4450	4410	4505	4430	40	1340	500	3230	5	1	8052610	362	16.39	0.53	12	0.26	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	6000	-25.17	20230314	4030	11.41	20231026	6540	-31.35	20230306	4030	11.41	20231026	2.92	N	072950	500	40 억	214713	N	N	N	N
52	20231122	140621	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4455	-35	5	-0.78	82140840	18403	116.27	4525	4525	4430	5830	3145	4490	4463.45	2.67	349	4560	4525	4485	4450	4410	4505	4430	40	1340	500	3230	5	1	8052610	359	16.26	0.52	12	0.23	274.00	8493.00	6000	20230314	-25.75	4030	20231026	10.55	6000	-25.75	20230314	4030	10.55	20231026	6540	-31.88	20230306	4030	10.55	20231026	2.92	N	072950	500	40 억	214713	N	N	N	N
53	20231122	130643	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4455	-35	5	-0.78	71953750	16115	101.81	4525	4525	4430	5830	3145	4490	4465.02	2.67	349	4560	4525	4485	4450	4410	4505	4430	40	1340	500	3230	5	1	8052610	359	16.26	0.52	12	0.20	274.00	8493.00	6000	20230314	-25.75	4030	20231026	10.55	6000	-25.75	20230314	4030	10.55	20231026	6540	-31.88	20230306	4030	10.55	20231026	2.92	N	072950	500	40 억	214713	N	N	N	N
54	20231122	120646	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4460	-30	5	-0.67	67178170	15043	95.04	4525	4525	4430	5830	3145	4490	4465.74	2.67	348	4560	4525	4485	4450	4410	4505	4430	40	1340	500	3230	5	1	8052610	359	16.28	0.53	12	0.19	274.00	8493.00	6000	20230314	-25.67	4030	20231026	10.67	6000	-25.67	20230314	4030	10.67	20231026	6540	-31.80	20230306	4030	10.67	20231026	2.92	N	072950	500	40 억	214713	N	N	N	N
55	20231122	110714	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4440	-50	5	-1.11	61179895	13693	86.51	4525	4525	4435	5830	3145	4490	4467.97	2.67	392	4560	4525	4485	4450	4410	4505	4430	40	1340	500	3230	5	1	8052610	358	16.20	0.52	12	0.17	274.00	8493.00	6000	20230314	-26.00	4030	20231026	10.17	6000	-26.00	20230314	4030	10.17	20231026	6540	-32.11	20230306	4030	10.17	20231026	2.92	N	072950	500	40 억	214713	N	N	N	N
56	20231122	100656	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4490	0	3	0.00	30221535	6746	42.62	4525	4525	4465	5830	3145	4490	4479.92	2.67	77	4560	4525	4485	4450	4410	4505	4430	40	1340	500	3230	5	1	8052610	362	16.39	0.53	12	0.08	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	6000	-25.17	20230314	4030	11.41	20231026	6540	-31.35	20230306	4030	11.41	20231026	2.92	N	072950	500	40 억	214713	N	N	N	N
57	20231122	090623	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4525	35	2	0.78	176475	39	0.25	4525	4525	4525	5830	3145	4490	4525.00	2.67	-5	4560	4525	4485	4450	4410	4505	4430	40	1340	500	3230	5	1	8052610	364	16.51	0.53	12	0.00	274.00	8493.00	6000	20230314	-24.58	4030	20231026	12.28	6000	-24.58	20230314	4030	12.28	20231026	6540	-30.81	20230306	4030	12.28	20231026	2.92	N	072950	500	40 억	214713	N	N	N	N
58	20231121	160624	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4490	15	2	0.34	70980710	15828	51.91	4495	4520	4445	5810	3135	4475	4484.50	2.66	269	4555	4515	4470	4430	4385	4535	4450	40	1335	500	3220	5	1	8052610	362	16.39	0.53	12	0.20	274.00	8493.00	6000	20230314	-25.17	4030	20231026	11.41	6000	-25.17	20230314	4030	11.41	20231026	6540	-31.35	20230306	4030	11.41	20231026	2.90	N	072950	500	40 억	214444	N	N	N	N
59	20231121	150625	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4495	20	2	0.45	69319340	15458	50.69	4495	4520	4445	5810	3135	4475	4484.37	2.66	249	4555	4515	4470	4430	4385	4535	4450	40	1335	500	3220	5	1	8052610	362	16.41	0.53	12	0.19	274.00	8493.00	6000	20230314	-25.08	4030	20231026	11.54	6000	-25.08	20230314	4030	11.54	20231026	6540	-31.27	20230306	4030	11.54	20231026	2.90	N	072950	500	40 억	214444	N	N	N	N
60	20231121	140619	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4505	30	2	0.67	59081090	13183	43.23	4495	4520	4445	5810	3135	4475	4481.61	2.66	448	4555	4515	4470	4430	4385	4535	4450	40	1335	500	3220	5	1	8052610	363	16.44	0.53	12	0.16	274.00	8493.00	6000	20230314	-24.92	4030	20231026	11.79	6000	-24.92	20230314	4030	11.79	20231026	6540	-31.12	20230306	4030	11.79	20231026	2.90	N	072950	500	40 억	214444	N	N	N	N
61	20231121	130614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4495	20	2	0.45	56970890	12714	41.69	4495	4520	4445	5810	3135	4475	4480.96	2.66	448	4555	4515	4470	4430	4385	4535	4450	40	1335	500	3220	5	1	8052610	362	16.41	0.53	12	0.16	274.00	8493.00	6000	20230314	-25.08	4030	20231026	11.54	6000	-25.08	20230314	4030	11.54	20231026	6540	-31.27	20230306	4030	11.54	20231026	2.90	N	072950	500	40 억	214444	N	N	N	N
62	20231121	120614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4485	10	2	0.22	47238665	10547	34.59	4495	4520	4445	5810	3135	4475	4478.87	2.66	448	4555	4515	4470	4430	4385	4535	4450	40	1335	500	3220	5	1	8052610	361	16.37	0.53	12	0.13	274.00	8493.00	6000	20230314	-25.25	4030	20231026	11.29	6000	-25.25	20230314	4030	11.29	20231026	6540	-31.42	20230306	4030	11.29	20231026	2.90	N	072950	500	40 억	214444	N	N	N	N
63	20231121	110612	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4480	5	2	0.11	40736555	9097	29.83	4495	4520	4445	5810	3135	4475	4478.02	2.66	448	4555	4515	4470	4430	4385	4535	4450	40	1335	500	3220	5	1	8052610	361	16.35	0.53	12	0.11	274.00	8493.00	6000	20230314	-25.33	4030	20231026	11.17	6000	-25.33	20230314	4030	11.17	20231026	6540	-31.50	20230306	4030	11.17	20231026	2.90	N	072950	500	40 억	214444	N	N	N	N
64	20231121	100557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4505	30	2	0.67	21639250	4845	15.89	4495	4520	4445	5810	3135	4475	4466.31	2.66	1084	4555	4515	4470	4430	4385	4535	4450	40	1335	500	3220	5	1	8052610	363	16.44	0.53	12	0.06	274.00	8493.00	6000	20230314	-24.92	4030	20231026	11.79	6000	-24.92	20230314	4030	11.79	20231026	6540	-31.12	20230306	4030	11.79	20231026	2.90	N	072950	500	40 억	214444	N	N	N	N
65	20231121	090606	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4515	40	2	0.89	279730	62	0.20	4495	4515	4495	5810	3135	4475	4511.77	2.66	-23	4555	4515	4470	4430	4385	4535	4450	40	1335	500	3220	5	1	8052610	364	16.48	0.53	12	0.00	274.00	8493.00	6000	20230314	-24.75	4030	20231026	12.03	6000	-24.75	20230314	4030	12.03	20231026	6540	-30.96	20230306	4030	12.03	20231026	2.90	N	072950	500	40 억	214444	N	N	N	N
66	20231120	160611	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4475	60	2	1.36	136213095	30488	144.06	4425	4510	4425	5730	3095	4415	4467.76	2.62	3333	4608	4511	4453	4356	4298	4482	4327	40	1315	500	3170	5	1	8052610	360	16.33	0.53	12	0.38	274.00	8493.00	6000	20230314	-25.42	4030	20231026	11.04	6000	-25.42	20230314	4030	11.04	20231026	6540	-31.57	20230306	4030	11.04	20231026	2.88	N	072950	500	40 억	211270	N	N	N	N
67	20231120	150615	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4475	60	2	1.36	133183670	29811	140.86	4425	4510	4425	5730	3095	4415	4467.60	2.62	3329	4608	4511	4453	4356	4298	4482	4327	40	1315	500	3170	5	1	8052610	360	16.33	0.53	12	0.37	274.00	8493.00	6000	20230314	-25.42	4030	20231026	11.04	6000	-25.42	20230314	4030	11.04	20231026	6540	-31.57	20230306	4030	11.04	20231026	2.88	N	072950	500	40 억	211270	N	N	N	N
68	20231120	140614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4470	55	2	1.25	119297555	26700	126.16	4425	4510	4425	5730	3095	4415	4468.07	2.62	2871	4608	4511	4453	4356	4298	4482	4327	40	1315	500	3170	5	1	8052610	360	16.31	0.53	12	0.33	274.00	8493.00	6000	20230314	-25.50	4030	20231026	10.92	6000	-25.50	20230314	4030	10.92	20231026	6540	-31.65	20230306	4030	10.92	20231026	2.88	N	072950	500	40 억	211270	N	N	N	N
69	20231120	130610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4465	50	2	1.13	98669520	22088	104.37	4425	4510	4425	5730	3095	4415	4467.11	2.62	2867	4608	4511	4453	4356	4298	4482	4327	40	1315	500	3170	5	1	8052610	360	16.30	0.53	12	0.27	274.00	8493.00	6000	20230314	-25.58	4030	20231026	10.79	6000	-25.58	20230314	4030	10.79	20231026	6540	-31.73	20230306	4030	10.79	20231026	2.88	N	072950	500	40 억	211270	N	N	N	N
70	20231120	120612	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4465	50	2	1.13	92002325	20595	97.32	4425	4510	4425	5730	3095	4415	4467.22	2.62	2786	4608	4511	4453	4356	4298	4482	4327	40	1315	500	3170	5	1	8052610	360	16.30	0.53	12	0.26	274.00	8493.00	6000	20230314	-25.58	4030	20231026	10.79	6000	-25.58	20230314	4030	10.79	20231026	6540	-31.73	20230306	4030	10.79	20231026	2.88	N	072950	500	40 억	211270	N	N	N	N
71	20231120	110610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4480	65	2	1.47	85747020	19197	90.71	4425	4510	4425	5730	3095	4415	4466.69	2.62	2744	4608	4511	4453	4356	4298	4482	4327	40	1315	500	3170	5	1	8052610	361	16.35	0.53	12	0.24	274.00	8493.00	6000	20230314	-25.33	4030	20231026	11.17	6000	-25.33	20230314	4030	11.17	20231026	6540	-31.50	20230306	4030	11.17	20231026	2.88	N	072950	500	40 억	211270	N	N	N	N
72	20231120	100607	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4450	35	2	0.79	26709970	5994	28.32	4425	4480	4425	5730	3095	4415	4456.12	2.62	2308	4608	4511	4453	4356	4298	4482	4327	40	1315	500	3170	5	1	8052610	358	16.24	0.52	12	0.07	274.00	8493.00	6000	20230314	-25.83	4030	20231026	10.42	6000	-25.83	20230314	4030	10.42	20231026	6540	-31.96	20230306	4030	10.42	20231026	2.88	N	072950	500	40 억	211270	N	N	N	N
73	20231120	090613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4435	20	2	0.45	752710	170	0.80	4425	4435	4425	5730	3095	4415	4427.71	2.62	-126	4608	4511	4453	4356	4298	4482	4327	40	1315	500	3170	5	1	8052610	357	16.19	0.52	12	0.00	274.00	8493.00	6000	20230314	-26.08	4030	20231026	10.05	6000	-26.08	20230314	4030	10.05	20231026	6540	-32.19	20230306	4030	10.05	20231026	2.88	N	072950	500	40 억	211270	N	N	N	N
74	20231117	160625	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4415	-55	5	-1.23	93730575	21153	39.00	4550	4550	4395	5810	3130	4470	4431.10	2.73	-8577	4583	4526	4473	4416	4363	4500	4390	40	1340	500	3210	5	1	8052610	356	16.11	0.52	12	0.26	274.00	8493.00	6000	20230314	-26.42	4030	20231026	9.55	6000	-26.42	20230314	4030	9.55	20231026	6670	-33.81	20221117	4030	9.55	20231026	2.87	N	072950	500	40 억	219841	N	N	N	N
75	20231117	150628	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4425	-45	5	-1.01	90100680	20331	37.48	4550	4550	4395	5810	3130	4470	4431.69	2.73	-8585	4583	4526	4473	4416	4363	4500	4390	40	1340	500	3210	5	1	8052610	356	16.15	0.52	12	0.25	274.00	8493.00	6000	20230314	-26.25	4030	20231026	9.80	6000	-26.25	20230314	4030	9.80	20231026	6670	-33.66	20221117	4030	9.80	20231026	2.87	N	072950	500	40 억	219841	N	N	N	N
76	20231117	140626	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4420	-50	5	-1.12	85704485	19338	35.65	4550	4550	4395	5810	3130	4470	4431.92	2.73	-8327	4583	4526	4473	4416	4363	4500	4390	40	1340	500	3210	5	1	8052610	356	16.13	0.52	12	0.24	274.00	8493.00	6000	20230314	-26.33	4030	20231026	9.68	6000	-26.33	20230314	4030	9.68	20231026	6670	-33.73	20221117	4030	9.68	20231026	2.87	N	072950	500	40 억	219841	N	N	N	N
77	20231117	130625	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4420	-50	5	-1.12	72840435	16434	30.30	4550	4550	4395	5810	3130	4470	4432.30	2.73	-8277	4583	4526	4473	4416	4363	4500	4390	40	1340	500	3210	5	1	8052610	356	16.13	0.52	12	0.20	274.00	8493.00	6000	20230314	-26.33	4030	20231026	9.68	6000	-26.33	20230314	4030	9.68	20231026	6670	-33.73	20221117	4030	9.68	20231026	2.87	N	072950	500	40 억	219841	N	N	N	N
78	20231117	120626	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4395	-75	5	-1.68	63544295	14324	26.41	4550	4550	4395	5810	3130	4470	4436.21	2.73	-7531	4583	4526	4473	4416	4363	4500	4390	40	1340	500	3210	5	1	8052610	354	16.04	0.52	12	0.18	274.00	8493.00	6000	20230314	-26.75	4030	20231026	9.06	6000	-26.75	20230314	4030	9.06	20231026	6670	-34.11	20221117	4030	9.06	20231026	2.87	N	072950	500	40 억	219841	N	N	N	N
79	20231117	110628	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4410	-60	5	-1.34	50844665	11439	21.09	4550	4550	4410	5810	3130	4470	4444.85	2.73	-5188	4583	4526	4473	4416	4363	4500	4390	40	1340	500	3210	5	1	8052610	355	16.09	0.52	12	0.14	274.00	8493.00	6000	20230314	-26.50	4030	20231026	9.43	6000	-26.50	20230314	4030	9.43	20231026	6670	-33.88	20221117	4030	9.43	20231026	2.87	N	072950	500	40 억	219841	N	N	N	N
80	20231117	100626	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4445	-25	5	-0.56	27103715	6071	11.19	4550	4550	4425	5810	3130	4470	4464.46	2.73	-2654	4583	4526	4473	4416	4363	4500	4390	40	1340	500	3210	5	1	8052610	358	16.22	0.52	12	0.08	274.00	8493.00	6000	20230314	-25.92	4030	20231026	10.30	6000	-25.92	20230314	4030	10.30	20231026	6670	-33.36	20221117	4030	10.30	20231026	2.87	N	072950	500	40 억	219841	N	N	N	N
81	20231117	090628	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4515	45	2	1.01	6147195	1358	2.50	4550	4550	4450	5810	3130	4470	4526.65	2.73	-424	4583	4526	4473	4416	4363	4500	4390	40	1340	500	3210	5	1	8052610	364	16.48	0.53	12	0.02	274.00	8493.00	6000	20230314	-24.75	4030	20231026	12.03	6000	-24.75	20230314	4030	12.03	20231026	6670	-32.31	20221117	4030	12.03	20231026	2.87	N	072950	500	40 억	219841	N	N	N	N
82	20231116	160627	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4470	50	2	1.13	234636570	52428	116.89	4500	4530	4420	5740	3095	4420	4475.41	2.72	-262	4503	4461	4398	4356	4293	4482	4377	40	1320	500	3180	5	1	8052610	360	16.31	0.53	12	0.65	274.00	8493.00	6000	20230314	-25.50	4030	20231026	10.92	6000	-25.50	20230314	4030	10.92	20231026	6670	-32.98	20221117	4030	10.92	20231026	2.87	N	072950	500	40 억	219387	N	N	N	N
83	20231116	150623	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4455	35	2	0.79	225223390	50316	112.18	4500	4530	4420	5740	3095	4420	4476.18	2.72	-505	4503	4461	4398	4356	4293	4482	4377	40	1320	500	3180	5	1	8052610	359	16.26	0.52	12	0.62	274.00	8493.00	6000	20230314	-25.75	4030	20231026	10.55	6000	-25.75	20230314	4030	10.55	20231026	6670	-33.21	20221117	4030	10.55	20231026	2.87	N	072950	500	40 억	219387	N	N	N	N
84	20231116	140602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4455	35	2	0.79	204468255	45663	101.81	4500	4530	4420	5740	3095	4420	4477.77	2.72	-571	4503	4461	4398	4356	4293	4482	4377	40	1320	500	3180	5	1	8052610	359	16.26	0.52	12	0.57	274.00	8493.00	6000	20230314	-25.75	4030	20231026	10.55	6000	-25.75	20230314	4030	10.55	20231026	6670	-33.21	20221117	4030	10.55	20231026	2.87	N	072950	500	40 억	219387	N	N	N	N
85	20231116	130622	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4455	35	2	0.79	190595725	42546	94.86	4500	4530	4420	5740	3095	4420	4479.76	2.72	-904	4503	4461	4398	4356	4293	4482	4377	40	1320	500	3180	5	1	8052610	359	16.26	0.52	12	0.53	274.00	8493.00	6000	20230314	-25.75	4030	20231026	10.55	6000	-25.75	20230314	4030	10.55	20231026	6670	-33.21	20221117	4030	10.55	20231026	2.87	N	072950	500	40 억	219387	N	N	N	N
86	20231116	120624	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4485	65	2	1.47	136765605	30495	67.99	4500	4530	4420	5740	3095	4420	4484.85	2.72	-1228	4503	4461	4398	4356	4293	4482	4377	40	1320	500	3180	5	1	8052610	361	16.37	0.53	12	0.38	274.00	8493.00	6000	20230314	-25.25	4030	20231026	11.29	6000	-25.25	20230314	4030	11.29	20231026	6670	-32.76	20221117	4030	11.29	20231026	2.87	N	072950	500	40 억	219387	N	N	N	N
87	20231116	110621	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4465	45	2	1.02	84021135	18722	41.74	4500	4530	4420	5740	3095	4420	4487.83	2.72	-1938	4503	4461	4398	4356	4293	4482	4377	40	1320	500	3180	5	1	8052610	360	16.30	0.53	12	0.23	274.00	8493.00	6000	20230314	-25.58	4030	20231026	10.79	6000	-25.58	20230314	4030	10.79	20231026	6670	-33.06	20221117	4030	10.79	20231026	2.87	N	072950	500	40 억	219387	N	N	N	N
88	20231116	100622	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4495	75	2	1.70	39454880	8776	19.57	4500	4530	4420	5740	3095	4420	4495.77	2.72	21	4503	4461	4398	4356	4293	4482	4377	40	1320	500	3180	5	1	8052610	362	16.41	0.53	12	0.11	274.00	8493.00	6000	20230314	-25.08	4030	20231026	11.54	6000	-25.08	20230314	4030	11.54	20231026	6670	-32.61	20221117	4030	11.54	20231026	2.87	N	072950	500	40 억	219387	N	N	N	N
89	20231116	090622	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4420	0	3	0.00	0	0	0.00	0	0	0	5740	3095	4420	0.00	2.72	0	4503	4461	4398	4356	4293	4482	4377	40	1320	500	3180	5	1	8052610	356	16.13	0.52	12	0.00	274.00	8493.00	6000	20230314	-26.33	4030	20231026	9.68	6000	-26.33	20230314	4030	9.68	20231026	6670	-33.73	20221117	4030	9.68	20231026	2.87	N	072950	500	40 억	219387	N	N	N	N
90	20231115	160544	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4420	85	2	1.96	197686645	44801	205.62	4335	4440	4335	5630	3035	4335	4412.55	2.71	7839	4471	4402	4286	4217	4101	4437	4252	40	1295	500	3120	5	1	8052610	356	16.13	0.52	12	0.56	274.00	8493.00	6000	20230314	-26.33	4030	20231026	9.68	6000	-26.33	20230314	4030	9.68	20231026	6670	-33.73	20221117	4030	9.68	20231026	2.84	N	072950	500	40 억	218043	N	N	N	N
91	20231115	150631	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4430	95	2	2.19	193792035	43920	201.58	4335	4440	4335	5630	3035	4335	4412.39	2.71	7733	4471	4402	4286	4217	4101	4437	4252	40	1295	500	3120	5	1	8052610	357	16.17	0.52	12	0.55	274.00	8493.00	6000	20230314	-26.17	4030	20231026	9.93	6000	-26.17	20230314	4030	9.93	20231026	6670	-33.58	20221117	4030	9.93	20231026	2.84	N	072950	500	40 억	218043	N	N	N	N
92	20231115	140628	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4405	70	2	1.61	174329625	39506	181.32	4335	4440	4335	5630	3035	4335	4412.74	2.71	7836	4471	4402	4286	4217	4101	4437	4252	40	1295	500	3120	5	1	8052610	355	16.08	0.52	12	0.49	274.00	8493.00	6000	20230314	-26.58	4030	20231026	9.31	6000	-26.58	20230314	4030	9.31	20231026	6670	-33.96	20221117	4030	9.31	20231026	2.84	N	072950	500	40 억	218043	N	N	N	N
93	20231115	130631	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4415	80	2	1.85	143237120	32491	149.12	4335	4440	4335	5630	3035	4335	4408.52	2.71	9276	4471	4402	4286	4217	4101	4437	4252	40	1295	500	3120	5	1	8052610	356	16.11	0.52	12	0.40	274.00	8493.00	6000	20230314	-26.42	4030	20231026	9.55	6000	-26.42	20230314	4030	9.55	20231026	6670	-33.81	20221117	4030	9.55	20231026	2.84	N	072950	500	40 억	218043	N	N	N	N
94	20231115	120634	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4410	75	2	1.73	119237670	27068	124.23	4335	4435	4335	5630	3035	4335	4405.12	2.71	9289	4471	4402	4286	4217	4101	4437	4252	40	1295	500	3120	5	1	8052610	355	16.09	0.52	12	0.34	274.00	8493.00	6000	20230314	-26.50	4030	20231026	9.43	6000	-26.50	20230314	4030	9.43	20231026	6670	-33.88	20221117	4030	9.43	20231026	2.84	N	072950	500	40 억	218043	N	N	N	N
95	20231115	110639	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4430	95	2	2.19	103009920	23385	107.33	4335	4435	4335	5630	3035	4335	4404.96	2.71	8722	4471	4402	4286	4217	4101	4437	4252	40	1295	500	3120	5	1	8052610	357	16.17	0.52	12	0.29	274.00	8493.00	6000	20230314	-26.17	4030	20231026	9.93	6000	-26.17	20230314	4030	9.93	20231026	6670	-33.58	20221117	4030	9.93	20231026	2.84	N	072950	500	40 억	218043	N	N	N	N
96	20231115	100633	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4410	75	2	1.73	91045480	20684	94.93	4335	4435	4335	5630	3035	4335	4401.73	2.71	8724	4471	4402	4286	4217	4101	4437	4252	40	1295	500	3120	5	1	8052610	355	16.09	0.52	12	0.26	274.00	8493.00	6000	20230314	-26.50	4030	20231026	9.43	6000	-26.50	20230314	4030	9.43	20231026	6670	-33.88	20221117	4030	9.43	20231026	2.84	N	072950	500	40 억	218043	N	N	N	N
97	20231115	090627	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4380	45	2	1.04	14516870	3348	15.37	4335	4395	4335	5630	3035	4335	4335.98	2.71	1819	4471	4402	4286	4217	4101	4437	4252	40	1295	500	3120	5	1	8052610	353	15.99	0.52	12	0.04	274.00	8493.00	6000	20230314	-27.00	4030	20231026	8.68	6000	-27.00	20230314	4030	8.68	20231026	6670	-34.33	20221117	4030	8.68	20231026	2.84	N	072950	500	40 억	218043	N	N	N	N
98	20231114	160620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4335	80	2	1.88	92075500	21528	83.70	4210	4355	4170	5530	2980	4255	4277.01	2.61	7540	4405	4330	4275	4200	4145	4367	4237	40	1275	500	3060	5	1	8052610	349	15.82	0.51	12	0.27	274.00	8493.00	6000	20230314	-27.75	4030	20231026	7.57	6000	-27.75	20230314	4030	7.57	20231026	6670	-35.01	20221117	4030	7.57	20231026	2.84	N	072950	500	40 억	210503	N	N	N	N
99	20231114	150621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4305	50	2	1.18	85877470	20096	78.13	4210	4355	4170	5530	2980	4255	4273.36	2.61	6538	4405	4330	4275	4200	4145	4367	4237	40	1275	500	3060	5	1	8052610	347	15.71	0.51	12	0.25	274.00	8493.00	6000	20230314	-28.25	4030	20231026	6.82	6000	-28.25	20230314	4030	6.82	20231026	6670	-35.46	20221117	4030	6.82	20231026	2.84	N	072950	500	40 억	210503	N	N	N	N
100	20231114	140621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4325	70	2	1.65	80080210	18760	72.94	4210	4350	4170	5530	2980	4255	4268.67	2.61	6901	4405	4330	4275	4200	4145	4367	4237	40	1275	500	3060	5	1	8052610	348	15.78	0.51	12	0.23	274.00	8493.00	6000	20230314	-27.92	4030	20231026	7.32	6000	-27.92	20230314	4030	7.32	20231026	6670	-35.16	20221117	4030	7.32	20231026	2.84	N	072950	500	40 억	210503	N	N	N	N
101	20231114	130623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4300	45	2	1.06	65662730	15423	59.97	4210	4345	4170	5530	2980	4255	4257.46	2.61	6067	4405	4330	4275	4200	4145	4367	4237	40	1275	500	3060	5	1	8052610	346	15.69	0.51	12	0.19	274.00	8493.00	6000	20230314	-28.33	4030	20231026	6.70	6000	-28.33	20230314	4030	6.70	20231026	6670	-35.53	20221117	4030	6.70	20231026	2.84	N	072950	500	40 억	210503	N	N	N	N
102	20231114	120623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4320	65	2	1.53	55753365	13118	51.00	4210	4345	4170	5530	2980	4255	4250.14	2.61	5001	4405	4330	4275	4200	4145	4367	4237	40	1275	500	3060	5	1	8052610	348	15.77	0.51	12	0.16	274.00	8493.00	6000	20230314	-28.00	4030	20231026	7.20	6000	-28.00	20230314	4030	7.20	20231026	6670	-35.23	20221117	4030	7.20	20231026	2.84	N	072950	500	40 억	210503	N	N	N	N
103	20231114	110630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4270	15	2	0.35	46278105	10918	42.45	4210	4345	4170	5530	2980	4255	4238.70	2.61	3036	4405	4330	4275	4200	4145	4367	4237	40	1275	500	3060	5	1	8052610	344	15.58	0.50	12	0.14	274.00	8493.00	6000	20230314	-28.83	4030	20231026	5.96	6000	-28.83	20230314	4030	5.96	20231026	6670	-35.98	20221117	4030	5.96	20231026	2.84	N	072950	500	40 억	210503	N	N	N	N
104	20231114	100623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4280	25	2	0.59	42778535	10101	39.27	4210	4345	4170	5530	2980	4255	4235.08	2.61	2988	4405	4330	4275	4200	4145	4367	4237	40	1275	500	3060	5	1	8052610	345	15.62	0.50	12	0.13	274.00	8493.00	6000	20230314	-28.67	4030	20231026	6.20	6000	-28.67	20230314	4030	6.20	20231026	6670	-35.83	20221117	4030	6.20	20231026	2.84	N	072950	500	40 억	210503	N	N	N	N
105	20231114	090617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4255	0	3	0.00	16971160	4027	15.66	4210	4255	4170	5530	2980	4255	4214.34	2.61	-1268	4405	4330	4275	4200	4145	4367	4237	40	1275	500	3060	5	1	8052610	343	15.53	0.50	12	0.05	274.00	8493.00	6000	20230314	-29.08	4030	20231026	5.58	6000	-29.08	20230314	4030	5.58	20231026	6670	-36.21	20221117	4030	5.58	20231026	2.84	N	072950	500	40 억	210503	N	N	N	N
106	20231113	160613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4255	35	2	0.83	109973160	25720	86.23	4220	4350	4220	5480	2955	4220	4275.78	2.61	-38	4316	4267	4216	4167	4116	4242	4142	40	1260	500	3030	5	1	8052610	343	15.53	0.50	12	0.32	274.00	8493.00	6000	20230314	-29.08	4030	20231026	5.58	6000	-29.08	20230314	4030	5.58	20231026	6670	-36.21	20221117	4030	5.58	20231026	2.85	N	072950	500	40 억	210541	N	N	N	N
107	20231113	150613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4280	60	2	1.42	101631390	23770	79.69	4220	4350	4220	5480	2955	4220	4275.62	2.61	271	4316	4267	4216	4167	4116	4242	4142	40	1260	500	3030	5	1	8052610	345	15.62	0.50	12	0.30	274.00	8493.00	6000	20230314	-28.67	4030	20231026	6.20	6000	-28.67	20230314	4030	6.20	20231026	6670	-35.83	20221117	4030	6.20	20231026	2.85	N	072950	500	40 억	210541	N	N	N	N
108	20231113	140610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4270	50	2	1.18	100004230	23390	78.42	4220	4350	4220	5480	2955	4220	4275.51	2.61	341	4316	4267	4216	4167	4116	4242	4142	40	1260	500	3030	5	1	8052610	344	15.58	0.50	12	0.29	274.00	8493.00	6000	20230314	-28.83	4030	20231026	5.96	6000	-28.83	20230314	4030	5.96	20231026	6670	-35.98	20221117	4030	5.96	20231026	2.85	N	072950	500	40 억	210541	N	N	N	N
109	20231113	130609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4280	60	2	1.42	90609770	21194	71.06	4220	4350	4220	5480	2955	4220	4275.26	2.61	653	4316	4267	4216	4167	4116	4242	4142	40	1260	500	3030	5	1	8052610	345	15.62	0.50	12	0.26	274.00	8493.00	6000	20230314	-28.67	4030	20231026	6.20	6000	-28.67	20230314	4030	6.20	20231026	6670	-35.83	20221117	4030	6.20	20231026	2.85	N	072950	500	40 억	210541	N	N	N	N
110	20231113	120609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4310	90	2	2.13	72984050	17104	57.34	4220	4310	4220	5480	2955	4220	4267.07	2.61	-86	4316	4267	4216	4167	4116	4242	4142	40	1260	500	3030	5	1	8052610	347	15.73	0.51	12	0.21	274.00	8493.00	6000	20230314	-28.17	4030	20231026	6.95	6000	-28.17	20230314	4030	6.95	20231026	6670	-35.38	20221117	4030	6.95	20231026	2.85	N	072950	500	40 억	210541	N	N	N	N
111	20231113	110608	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4305	85	2	2.01	60643035	14236	47.73	4220	4305	4220	5480	2955	4220	4259.84	2.61	-58	4316	4267	4216	4167	4116	4242	4142	40	1260	500	3030	5	1	8052610	347	15.71	0.51	12	0.18	274.00	8493.00	6000	20230314	-28.25	4030	20231026	6.82	6000	-28.25	20230314	4030	6.82	20231026	6670	-35.46	20221117	4030	6.82	20231026	2.85	N	072950	500	40 억	210541	N	N	N	N
112	20231113	100607	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4280	60	2	1.42	45833260	10775	36.12	4220	4300	4220	5480	2955	4220	4253.67	2.61	-469	4316	4267	4216	4167	4116	4242	4142	40	1260	500	3030	5	1	8052610	345	15.62	0.50	12	0.13	274.00	8493.00	6000	20230314	-28.67	4030	20231026	6.20	6000	-28.67	20230314	4030	6.20	20231026	6670	-35.83	20221117	4030	6.20	20231026	2.85	N	072950	500	40 억	210541	N	N	N	N
113	20231113	090612	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4260	40	2	0.95	10564460	2484	8.33	4220	4300	4220	5480	2955	4220	4253.00	2.61	-148	4316	4267	4216	4167	4116	4242	4142	40	1260	500	3030	5	1	8052610	343	15.55	0.50	12	0.03	274.00	8493.00	6000	20230314	-29.00	4030	20231026	5.71	6000	-29.00	20230314	4030	5.71	20231026	6670	-36.13	20221117	4030	5.71	20231026	2.85	N	072950	500	40 억	210541	N	N	N	N
114	20231110	160627	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4220	-70	5	-1.63	125252410	29827	158.50	4245	4265	4165	5570	3005	4290	4199.30	2.72	-7066	4336	4312	4266	4242	4196	4325	4255	40	1280	500	3080	5	1	8052610	340	15.40	0.50	12	0.37	274.00	8493.00	6000	20230314	-29.67	4030	20231026	4.71	6000	-29.67	20230314	4030	4.71	20231026	6670	-36.73	20221117	4030	4.71	20231026	2.85	N	072950	500	40 억	218728	N	N	N	N
115	20231110	150620	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4175	-115	5	-2.68	117803205	28054	149.08	4245	4265	4165	5570	3005	4290	4199.16	2.72	-7093	4336	4312	4266	4242	4196	4325	4255	40	1280	500	3080	5	1	8052610	336	15.24	0.49	12	0.35	274.00	8493.00	6000	20230314	-30.42	4030	20231026	3.60	6000	-30.42	20230314	4030	3.60	20231026	6670	-37.41	20221117	4030	3.60	20231026	2.85	N	072950	500	40 억	218728	N	N	N	N
116	20231110	140614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4180	-110	5	-2.56	93383340	22205	118.00	4245	4265	4180	5570	3005	4290	4205.51	2.72	-7093	4336	4312	4266	4242	4196	4325	4255	40	1280	500	3080	5	1	8052610	337	15.26	0.49	12	0.28	274.00	8493.00	6000	20230314	-30.33	4030	20231026	3.72	6000	-30.33	20230314	4030	3.72	20231026	6670	-37.33	20221117	4030	3.72	20231026	2.85	N	072950	500	40 억	218728	N	N	N	N
117	20231110	130615	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4195	-95	5	-2.21	74441110	17677	93.94	4245	4265	4180	5570	3005	4290	4211.18	2.72	-6222	4336	4312	4266	4242	4196	4325	4255	40	1280	500	3080	5	1	8052610	338	15.31	0.49	12	0.22	274.00	8493.00	6000	20230314	-30.08	4030	20231026	4.09	6000	-30.08	20230314	4030	4.09	20231026	6670	-37.11	20221117	4030	4.09	20231026	2.85	N	072950	500	40 억	218728	N	N	N	N
118	20231110	120617	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4235	-55	5	-1.28	36700815	8726	46.37	4245	4245	4180	5570	3005	4290	4205.92	2.72	-4951	4336	4312	4266	4242	4196	4325	4255	40	1280	500	3080	5	1	8052610	341	15.46	0.50	12	0.11	274.00	8493.00	6000	20230314	-29.42	4030	20231026	5.09	6000	-29.42	20230314	4030	5.09	20231026	6670	-36.51	20221117	4030	5.09	20231026	2.85	N	072950	500	40 억	218728	N	N	N	N
119	20231110	110609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4205	-85	5	-1.98	30862200	7341	39.01	4245	4245	4180	5570	3005	4290	4204.09	2.72	-4935	4336	4312	4266	4242	4196	4325	4255	40	1280	500	3080	5	1	8052610	339	15.35	0.50	12	0.09	274.00	8493.00	6000	20230314	-29.92	4030	20231026	4.34	6000	-29.92	20230314	4030	4.34	20231026	6670	-36.96	20221117	4030	4.34	20231026	2.85	N	072950	500	40 억	218728	N	N	N	N
120	20231110	100616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4185	-105	5	-2.45	27273360	6489	34.48	4245	4245	4180	5570	3005	4290	4203.01	2.72	-4549	4336	4312	4266	4242	4196	4325	4255	40	1280	500	3080	5	1	8052610	337	15.27	0.49	12	0.08	274.00	8493.00	6000	20230314	-30.25	4030	20231026	3.85	6000	-30.25	20230314	4030	3.85	20231026	6670	-37.26	20221117	4030	3.85	20231026	2.85	N	072950	500	40 억	218728	N	N	N	N
121	20231110	090605	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4210	-80	5	-1.86	3798965	898	4.77	4245	4245	4210	5570	3005	4290	4230.47	2.72	-571	4336	4312	4266	4242	4196	4325	4255	40	1280	500	3080	5	1	8052610	339	15.36	0.50	12	0.01	274.00	8493.00	6000	20230314	-29.83	4030	20231026	4.47	6000	-29.83	20230314	4030	4.47	20231026	6670	-36.88	20221117	4030	4.47	20231026	2.85	N	072950	500	40 억	218728	N	N	N	N
122	20231109	160558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4290	0	3	0.00	79167205	18657	45.61	4290	4290	4220	5570	3005	4290	4243.30	2.70	1658	4450	4370	4290	4210	4130	4410	4250	40	1280	500	3080	5	1	8052610	345	15.66	0.51	12	0.23	274.00	8493.00	6000	20230314	-28.50	4030	20231026	6.45	6000	-28.50	20230314	4030	6.45	20231026	6670	-35.68	20221117	4030	6.45	20231026	2.85	N	072950	500	40 억	217068	N	N	N	N
123	20231109	150600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4250	-40	5	-0.93	72179100	17016	41.60	4290	4290	4220	5570	3005	4290	4241.84	2.70	1664	4450	4370	4290	4210	4130	4410	4250	40	1280	500	3080	5	1	8052610	342	15.51	0.50	12	0.21	274.00	8493.00	6000	20230314	-29.17	4030	20231026	5.46	6000	-29.17	20230314	4030	5.46	20231026	6670	-36.28	20221117	4030	5.46	20231026	2.85	N	072950	500	40 억	217068	N	N	N	N
124	20231109	140558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4240	-50	5	-1.17	53175900	12534	30.64	4290	4290	4225	5570	3005	4290	4242.53	2.70	3353	4450	4370	4290	4210	4130	4410	4250	40	1280	500	3080	5	1	8052610	341	15.47	0.50	12	0.16	274.00	8493.00	6000	20230314	-29.33	4030	20231026	5.21	6000	-29.33	20230314	4030	5.21	20231026	6670	-36.43	20221117	4030	5.21	20231026	2.85	N	072950	500	40 억	217068	N	N	N	N
125	20231109	130600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4225	-65	5	-1.52	49224205	11599	28.36	4290	4290	4225	5570	3005	4290	4243.83	2.70	3353	4450	4370	4290	4210	4130	4410	4250	40	1280	500	3080	5	1	8052610	340	15.42	0.50	12	0.14	274.00	8493.00	6000	20230314	-29.58	4030	20231026	4.84	6000	-29.58	20230314	4030	4.84	20231026	6670	-36.66	20221117	4030	4.84	20231026	2.85	N	072950	500	40 억	217068	N	N	N	N
126	20231109	120603	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4225	-65	5	-1.52	43188010	10172	24.87	4290	4290	4225	5570	3005	4290	4245.77	2.70	3353	4450	4370	4290	4210	4130	4410	4250	40	1280	500	3080	5	1	8052610	340	15.42	0.50	12	0.13	274.00	8493.00	6000	20230314	-29.58	4030	20231026	4.84	6000	-29.58	20230314	4030	4.84	20231026	6670	-36.66	20221117	4030	4.84	20231026	2.85	N	072950	500	40 억	217068	N	N	N	N
127	20231109	110601	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4245	-45	5	-1.05	37622570	8856	21.65	4290	4290	4225	5570	3005	4290	4248.26	2.70	3355	4450	4370	4290	4210	4130	4410	4250	40	1280	500	3080	5	1	8052610	342	15.49	0.50	12	0.11	274.00	8493.00	6000	20230314	-29.25	4030	20231026	5.33	6000	-29.25	20230314	4030	5.33	20231026	6670	-36.36	20221117	4030	5.33	20231026	2.85	N	072950	500	40 억	217068	N	N	N	N
128	20231109	100557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4250	-40	5	-0.93	22250825	5227	12.78	4290	4290	4225	5570	3005	4290	4256.90	2.70	1092	4450	4370	4290	4210	4130	4410	4250	40	1280	500	3080	5	1	8052610	342	15.51	0.50	12	0.06	274.00	8493.00	6000	20230314	-29.17	4030	20231026	5.46	6000	-29.17	20230314	4030	5.46	20231026	6670	-36.28	20221117	4030	5.46	20231026	2.85	N	072950	500	40 억	217068	N	N	N	N
129	20231109	090558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4270	-20	5	-0.47	11087740	2592	6.34	4290	4290	4270	5570	3005	4290	4277.68	2.70	1586	4450	4370	4290	4210	4130	4410	4250	40	1280	500	3080	5	1	8052610	344	15.58	0.50	12	0.03	274.00	8493.00	6000	20230314	-28.83	4030	20231026	5.96	6000	-28.83	20230314	4030	5.96	20231026	6670	-35.98	20221117	4030	5.96	20231026	2.85	N	072950	500	40 억	217068	N	N	N	N
130	20231108	160555	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4290	0	3	0.00	175208830	40905	164.34	4250	4370	4210	5570	3005	4290	4283.31	2.70	-491	4453	4371	4313	4231	4173	4342	4202	40	1280	500	3080	5	1	8052610	345	15.66	0.51	12	0.51	274.00	8493.00	6000	20230314	-28.50	4030	20231026	6.45	6000	-28.50	20230314	4030	6.45	20231026	6670	-35.68	20221117	4030	6.45	20231026	2.86	N	072950	500	40 억	217560	N	N	N	N
131	20231108	150557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4215	-75	5	-1.75	166172520	38774	155.78	4250	4370	4210	5570	3005	4290	4285.67	2.70	-551	4453	4371	4313	4231	4173	4342	4202	40	1280	500	3080	5	1	8052610	339	15.38	0.50	12	0.48	274.00	8493.00	6000	20230314	-29.75	4030	20231026	4.59	6000	-29.75	20230314	4030	4.59	20231026	6670	-36.81	20221117	4030	4.59	20231026	2.86	N	072950	500	40 억	217560	N	N	N	N
132	20231108	140555	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4340	50	2	1.17	60329470	13944	56.02	4250	4370	4250	5570	3005	4290	4326.59	2.70	2112	4453	4371	4313	4231	4173	4342	4202	40	1280	500	3080	5	1	8052610	349	15.84	0.51	12	0.17	274.00	8493.00	6000	20230314	-27.67	4030	20231026	7.69	6000	-27.67	20230314	4030	7.69	20231026	6670	-34.93	20221117	4030	7.69	20231026	2.86	N	072950	500	40 억	217560	N	N	N	N
133	20231108	130557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4340	50	2	1.17	59448790	13741	55.21	4250	4370	4250	5570	3005	4290	4326.41	2.70	2112	4453	4371	4313	4231	4173	4342	4202	40	1280	500	3080	5	1	8052610	349	15.84	0.51	12	0.17	274.00	8493.00	6000	20230314	-27.67	4030	20231026	7.69	6000	-27.67	20230314	4030	7.69	20231026	6670	-34.93	20221117	4030	7.69	20231026	2.86	N	072950	500	40 억	217560	N	N	N	N
134	20231108	120551	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4340	50	2	1.17	54229635	12537	50.37	4250	4370	4250	5570	3005	4290	4325.60	2.70	2659	4453	4371	4313	4231	4173	4342	4202	40	1280	500	3080	5	1	8052610	349	15.84	0.51	12	0.16	274.00	8493.00	6000	20230314	-27.67	4030	20231026	7.69	6000	-27.67	20230314	4030	7.69	20231026	6670	-34.93	20221117	4030	7.69	20231026	2.86	N	072950	500	40 억	217560	N	N	N	N
135	20231108	110555	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4335	45	2	1.05	42300375	9785	39.31	4250	4370	4250	5570	3005	4290	4323.03	2.70	2659	4453	4371	4313	4231	4173	4342	4202	40	1280	500	3080	5	1	8052610	349	15.82	0.51	12	0.12	274.00	8493.00	6000	20230314	-27.75	4030	20231026	7.57	6000	-27.75	20230314	4030	7.57	20231026	6670	-35.01	20221117	4030	7.57	20231026	2.86	N	072950	500	40 억	217560	N	N	N	N
136	20231108	100556	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4345	55	2	1.28	28379920	6581	26.44	4250	4370	4250	5570	3005	4290	4312.45	2.70	2866	4453	4371	4313	4231	4173	4342	4202	40	1280	500	3080	5	1	8052610	350	15.86	0.51	12	0.08	274.00	8493.00	6000	20230314	-27.58	4030	20231026	7.82	6000	-27.58	20230314	4030	7.82	20231026	6670	-34.86	20221117	4030	7.82	20231026	2.86	N	072950	500	40 억	217560	N	N	N	N
137	20231108	090552	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4355	65	2	1.52	11219060	2613	10.50	4250	4355	4250	5570	3005	4290	4293.57	2.70	1892	4453	4371	4313	4231	4173	4342	4202	40	1280	500	3080	5	1	8052610	351	15.89	0.51	12	0.03	274.00	8493.00	6000	20230314	-27.42	4030	20231026	8.06	6000	-27.42	20230314	4030	8.06	20231026	6670	-34.71	20221117	4030	8.06	20231026	2.86	N	072950	500	40 억	217560	N	N	N	N
138	20231107	160556	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4290	-10	5	-0.23	106855935	24890	119.22	4300	4395	4255	5590	3010	4300	4293.13	2.71	-607	4413	4356	4323	4266	4233	4385	4295	40	1290	500	3090	5	1	8052610	345	15.66	0.51	12	0.31	274.00	8493.00	6000	20230314	-28.50	4030	20231026	6.45	6000	-28.50	20230314	4030	6.45	20231026	6670	-35.68	20221117	4030	6.45	20231026	2.86	N	072950	500	40 억	218399	N	N	N	N
139	20231107	150555	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4300	0	3	0.00	100722725	23463	112.38	4300	4395	4255	5590	3010	4300	4292.83	2.71	98	4413	4356	4323	4266	4233	4385	4295	40	1290	500	3090	5	1	8052610	346	15.69	0.51	12	0.29	274.00	8493.00	6000	20230314	-28.33	4030	20231026	6.70	6000	-28.33	20230314	4030	6.70	20231026	6670	-35.53	20221117	4030	6.70	20231026	2.86	N	072950	500	40 억	218399	N	N	N	N
140	20231107	140559	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4300	0	3	0.00	95124075	22159	106.14	4300	4395	4255	5590	3010	4300	4292.80	2.71	206	4413	4356	4323	4266	4233	4385	4295	40	1290	500	3090	5	1	8052610	346	15.69	0.51	12	0.28	274.00	8493.00	6000	20230314	-28.33	4030	20231026	6.70	6000	-28.33	20230314	4030	6.70	20231026	6670	-35.53	20221117	4030	6.70	20231026	2.86	N	072950	500	40 억	218399	N	N	N	N
141	20231107	130557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4300	0	3	0.00	91469075	21309	102.06	4300	4395	4255	5590	3010	4300	4292.51	2.71	206	4413	4356	4323	4266	4233	4385	4295	40	1290	500	3090	5	1	8052610	346	15.69	0.51	12	0.26	274.00	8493.00	6000	20230314	-28.33	4030	20231026	6.70	6000	-28.33	20230314	4030	6.70	20231026	6670	-35.53	20221117	4030	6.70	20231026	2.86	N	072950	500	40 억	218399	N	N	N	N
142	20231107	120553	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4305	5	2	0.12	89153705	20769	99.48	4300	4395	4255	5590	3010	4300	4292.63	2.71	387	4413	4356	4323	4266	4233	4385	4295	40	1290	500	3090	5	1	8052610	347	15.71	0.51	12	0.26	274.00	8493.00	6000	20230314	-28.25	4030	20231026	6.82	6000	-28.25	20230314	4030	6.82	20231026	6670	-35.46	20221117	4030	6.82	20231026	2.86	N	072950	500	40 억	218399	N	N	N	N
143	20231107	110553	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4265	-35	5	-0.81	73255955	17065	81.74	4300	4395	4255	5590	3010	4300	4292.76	2.71	1801	4413	4356	4323	4266	4233	4385	4295	40	1290	500	3090	5	1	8052610	343	15.57	0.50	12	0.21	274.00	8493.00	6000	20230314	-28.92	4030	20231026	5.83	6000	-28.92	20230314	4030	5.83	20231026	6670	-36.06	20221117	4030	5.83	20231026	2.86	N	072950	500	40 억	218399	N	N	N	N
144	20231107	100601	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4280	-20	5	-0.47	64459500	15004	71.87	4300	4395	4275	5590	3010	4300	4296.15	2.71	1769	4413	4356	4323	4266	4233	4385	4295	40	1290	500	3090	5	1	8052610	345	15.62	0.50	12	0.19	274.00	8493.00	6000	20230314	-28.67	4030	20231026	6.20	6000	-28.67	20230314	4030	6.20	20231026	6670	-35.83	20221117	4030	6.20	20231026	2.86	N	072950	500	40 억	218399	N	N	N	N
145	20231107	090547	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4325	25	2	0.58	5607430	1304	6.25	4300	4325	4300	5590	3010	4300	4300.18	2.71	-867	4413	4356	4323	4266	4233	4385	4295	40	1290	500	3090	5	1	8052610	348	15.78	0.51	12	0.02	274.00	8493.00	6000	20230314	-27.92	4030	20231026	7.32	6000	-27.92	20230314	4030	7.32	20231026	6670	-35.16	20221117	4030	7.32	20231026	2.86	N	072950	500	40 억	218399	N	N	N	N
146	20231106	160542	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4300	10	2	0.23	90046430	20878	82.70	4290	4380	4290	5570	3005	4290	4313.82	2.72	-458	4380	4335	4300	4255	4220	4357	4277	40	1280	500	3080	5	1	8052610	346	15.69	0.51	12	0.26	274.00	8493.00	6000	20230314	-28.33	4030	20231026	6.70	6000	-28.33	20230314	4030	6.70	20231026	6670	-35.53	20221117	4030	6.70	20231026	2.88	N	072950	500	40 억	218857	N	N	N	N
147	20231106	150544	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4290	0	3	0.00	83514810	19359	76.68	4290	4380	4290	5570	3005	4290	4314.00	2.72	-464	4380	4335	4300	4255	4220	4357	4277	40	1280	500	3080	5	1	8052610	345	15.66	0.51	12	0.24	274.00	8493.00	6000	20230314	-28.50	4030	20231026	6.45	6000	-28.50	20230314	4030	6.45	20231026	6670	-35.68	20221117	4030	6.45	20231026	2.88	N	072950	500	40 억	218857	N	N	N	N
148	20231106	140542	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4295	5	2	0.12	71802780	16631	65.88	4290	4380	4290	5570	3005	4290	4317.41	2.72	-385	4380	4335	4300	4255	4220	4357	4277	40	1280	500	3080	5	1	8052610	346	15.68	0.51	12	0.21	274.00	8493.00	6000	20230314	-28.42	4030	20231026	6.58	6000	-28.42	20230314	4030	6.58	20231026	6670	-35.61	20221117	4030	6.58	20231026	2.88	N	072950	500	40 억	218857	N	N	N	N
149	20231106	130549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4305	15	2	0.35	63784525	14765	58.48	4290	4380	4290	5570	3005	4290	4319.98	2.72	-380	4380	4335	4300	4255	4220	4357	4277	40	1280	500	3080	5	1	8052610	347	15.71	0.51	12	0.18	274.00	8493.00	6000	20230314	-28.25	4030	20231026	6.82	6000	-28.25	20230314	4030	6.82	20231026	6670	-35.46	20221117	4030	6.82	20231026	2.88	N	072950	500	40 억	218857	N	N	N	N
150	20231106	120545	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4300	10	2	0.23	62794140	14535	57.57	4290	4380	4290	5570	3005	4290	4320.20	2.72	-370	4380	4335	4300	4255	4220	4357	4277	40	1280	500	3080	5	1	8052610	346	15.69	0.51	12	0.18	274.00	8493.00	6000	20230314	-28.33	4030	20231026	6.70	6000	-28.33	20230314	4030	6.70	20231026	6670	-35.53	20221117	4030	6.70	20231026	2.88	N	072950	500	40 억	218857	N	N	N	N
151	20231106	110545	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4330	40	2	0.93	45827505	10603	42.00	4290	4380	4290	5570	3005	4290	4322.13	2.72	-284	4380	4335	4300	4255	4220	4357	4277	40	1280	500	3080	5	1	8052610	349	15.80	0.51	12	0.13	274.00	8493.00	6000	20230314	-27.83	4030	20231026	7.44	6000	-27.83	20230314	4030	7.44	20231026	6670	-35.08	20221117	4030	7.44	20231026	2.88	N	072950	500	40 억	218857	N	N	N	N
152	20231106	100523	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4350	60	2	1.40	30282305	7012	27.77	4290	4380	4290	5570	3005	4290	4318.64	2.72	-213	4380	4335	4300	4255	4220	4357	4277	40	1280	500	3080	5	1	8052610	350	15.88	0.51	12	0.09	274.00	8493.00	6000	20230314	-27.50	4030	20231026	7.94	6000	-27.50	20230314	4030	7.94	20231026	6670	-34.78	20221117	4030	7.94	20231026	2.88	N	072950	500	40 억	218857	N	N	N	N
153	20231106	090545	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4305	15	2	0.35	4308510	1004	3.98	4290	4305	4290	5570	3005	4290	4291.34	2.72	-93	4380	4335	4300	4255	4220	4357	4277	40	1280	500	3080	5	1	8052610	347	15.71	0.51	12	0.01	274.00	8493.00	6000	20230314	-28.25	4030	20231026	6.82	6000	-28.25	20230314	4030	6.82	20231026	6670	-35.46	20221117	4030	6.82	20231026	2.88	N	072950	500	40 억	218857	N	N	N	N
154	20231103	160538	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4290	10	2	0.23	108450215	25245	95.54	4280	4345	4265	5560	3000	4280	4295.91	2.68	2706	4366	4322	4236	4192	4106	4345	4215	40	1280	500	3080	5	1	8052610	345	15.66	0.51	12	0.31	274.00	8493.00	6000	20230314	-28.50	4030	20231026	6.45	6000	-28.50	20230314	4030	6.45	20231026	6670	-35.68	20221117	4030	6.45	20231026	2.88	N	072950	500	40 억	216151	N	N	N	N
155	20231103	150537	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4295	15	2	0.35	106382045	24763	93.72	4280	4345	4265	5560	3000	4280	4296.01	2.68	2702	4366	4322	4236	4192	4106	4345	4215	40	1280	500	3080	5	1	8052610	346	15.68	0.51	12	0.31	274.00	8493.00	6000	20230314	-28.42	4030	20231026	6.58	6000	-28.42	20230314	4030	6.58	20231026	6670	-35.61	20221117	4030	6.58	20231026	2.88	N	072950	500	40 억	216151	N	N	N	N
156	20231103	140537	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4285	5	2	0.12	101408160	23604	89.33	4280	4345	4265	5560	3000	4280	4296.23	2.68	2649	4366	4322	4236	4192	4106	4345	4215	40	1280	500	3080	5	1	8052610	345	15.64	0.50	12	0.29	274.00	8493.00	6000	20230314	-28.58	4030	20231026	6.33	6000	-28.58	20230314	4030	6.33	20231026	6670	-35.76	20221117	4030	6.33	20231026	2.88	N	072950	500	40 억	216151	N	N	N	N
157	20231103	130537	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4305	25	2	0.58	80601760	18763	71.01	4280	4345	4265	5560	3000	4280	4295.78	2.68	2214	4366	4322	4236	4192	4106	4345	4215	40	1280	500	3080	5	1	8052610	347	15.71	0.51	12	0.23	274.00	8493.00	6000	20230314	-28.25	4030	20231026	6.82	6000	-28.25	20230314	4030	6.82	20231026	6670	-35.46	20221117	4030	6.82	20231026	2.88	N	072950	500	40 억	216151	N	N	N	N
158	20231103	120537	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4310	30	2	0.70	79336725	18469	69.90	4280	4345	4265	5560	3000	4280	4295.67	2.68	2012	4366	4322	4236	4192	4106	4345	4215	40	1280	500	3080	5	1	8052610	347	15.73	0.51	12	0.23	274.00	8493.00	6000	20230314	-28.17	4030	20231026	6.95	6000	-28.17	20230314	4030	6.95	20231026	6670	-35.38	20221117	4030	6.95	20231026	2.88	N	072950	500	40 억	216151	N	N	N	N
159	20231103	110541	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4300	20	2	0.47	42861160	9999	37.84	4280	4320	4265	5560	3000	4280	4286.54	2.68	762	4366	4322	4236	4192	4106	4345	4215	40	1280	500	3080	5	1	8052610	346	15.69	0.51	12	0.12	274.00	8493.00	6000	20230314	-28.33	4030	20231026	6.70	6000	-28.33	20230314	4030	6.70	20231026	6670	-35.53	20221117	4030	6.70	20231026	2.88	N	072950	500	40 억	216151	N	N	N	N
160	20231103	100531	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4265	-15	5	-0.35	18544000	4337	16.41	4280	4300	4265	5560	3000	4280	4275.77	2.68	-1220	4366	4322	4236	4192	4106	4345	4215	40	1280	500	3080	5	1	8052610	343	15.57	0.50	12	0.05	274.00	8493.00	6000	20230314	-28.92	4030	20231026	5.83	6000	-28.92	20230314	4030	5.83	20231026	6670	-36.06	20221117	4030	5.83	20231026	2.88	N	072950	500	40 억	216151	N	N	N	N
161	20231103	090532	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4280	0	3	0.00	11149695	2605	9.86	4280	4300	4280	5560	3000	4280	4280.11	2.68	-1064	4366	4322	4236	4192	4106	4345	4215	40	1280	500	3080	5	1	8052610	345	15.62	0.50	12	0.03	274.00	8493.00	6000	20230314	-28.67	4030	20231026	6.20	6000	-28.67	20230314	4030	6.20	20231026	6670	-35.83	20221117	4030	6.20	20231026	2.88	N	072950	500	40 억	216151	N	N	N	N
162	20231102	160533	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4280	130	2	3.13	111831685	26423	97.14	4150	4280	4150	5390	2905	4150	4232.36	2.58	8311	4270	4210	4145	4085	4020	4240	4115	40	1240	500	2980	5	1	8052610	345	15.62	0.50	12	0.33	274.00	8493.00	6000	20230314	-28.67	4030	20231026	6.20	6000	-28.67	20230314	4030	6.20	20231026	6670	-35.83	20221117	4030	6.20	20231026	2.91	N	072950	500	40 억	207840	N	N	N	N
163	20231102	150538	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4255	105	2	2.53	102916825	24332	89.46	4150	4275	4150	5390	2905	4150	4229.69	2.58	6988	4270	4210	4145	4085	4020	4240	4115	40	1240	500	2980	5	1	8052610	343	15.53	0.50	12	0.30	274.00	8493.00	6000	20230314	-29.08	4030	20231026	5.58	6000	-29.08	20230314	4030	5.58	20231026	6670	-36.21	20221117	4030	5.58	20231026	2.91	N	072950	500	40 억	207840	N	N	N	N
164	20231102	140528	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4255	105	2	2.53	99447860	23516	86.46	4150	4275	4150	5390	2905	4150	4228.94	2.58	6973	4270	4210	4145	4085	4020	4240	4115	40	1240	500	2980	5	1	8052610	343	15.53	0.50	12	0.29	274.00	8493.00	6000	20230314	-29.08	4030	20231026	5.58	6000	-29.08	20230314	4030	5.58	20231026	6670	-36.21	20221117	4030	5.58	20231026	2.91	N	072950	500	40 억	207840	N	N	N	N
165	20231102	130533	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4255	105	2	2.53	91362275	21614	79.46	4150	4275	4150	5390	2905	4150	4227.00	2.58	6932	4270	4210	4145	4085	4020	4240	4115	40	1240	500	2980	5	1	8052610	343	15.53	0.50	12	0.27	274.00	8493.00	6000	20230314	-29.08	4030	20231026	5.58	6000	-29.08	20230314	4030	5.58	20231026	6670	-36.21	20221117	4030	5.58	20231026	2.91	N	072950	500	40 억	207840	N	N	N	N
166	20231102	120530	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4245	95	2	2.29	55734780	13224	48.62	4150	4275	4150	5390	2905	4150	4214.67	2.58	6072	4270	4210	4145	4085	4020	4240	4115	40	1240	500	2980	5	1	8052610	342	15.49	0.50	12	0.16	274.00	8493.00	6000	20230314	-29.25	4030	20231026	5.33	6000	-29.25	20230314	4030	5.33	20231026	6670	-36.36	20221117	4030	5.33	20231026	2.91	N	072950	500	40 억	207840	N	N	N	N
167	20231102	110531	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4250	100	2	2.41	53257705	12641	46.47	4150	4275	4150	5390	2905	4150	4213.09	2.58	6072	4270	4210	4145	4085	4020	4240	4115	40	1240	500	2980	5	1	8052610	342	15.51	0.50	12	0.16	274.00	8493.00	6000	20230314	-29.17	4030	20231026	5.46	6000	-29.17	20230314	4030	5.46	20231026	6670	-36.28	20221117	4030	5.46	20231026	2.91	N	072950	500	40 억	207840	N	N	N	N
168	20231102	100532	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4220	70	2	1.69	47939345	11385	41.86	4150	4275	4150	5390	2905	4150	4210.75	2.58	5922	4270	4210	4145	4085	4020	4240	4115	40	1240	500	2980	5	1	8052610	340	15.40	0.50	12	0.14	274.00	8493.00	6000	20230314	-29.67	4030	20231026	4.71	6000	-29.67	20230314	4030	4.71	20231026	6670	-36.73	20221117	4030	4.71	20231026	2.91	N	072950	500	40 억	207840	N	N	N	N
169	20231102	090535	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4200	50	2	1.20	7726240	1851	6.81	4150	4200	4150	5390	2905	4150	4174.09	2.58	255	4270	4210	4145	4085	4020	4240	4115	40	1240	500	2980	5	1	8052610	338	15.33	0.49	12	0.02	274.00	8493.00	6000	20230314	-30.00	4030	20231026	4.22	6000	-30.00	20230314	4030	4.22	20231026	6670	-37.03	20221117	4030	4.22	20231026	2.91	N	072950	500	40 억	207840	N	N	N	N
170	20231101	160529	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4150	70	2	1.72	110905535	26886	105.38	4080	4205	4080	5300	2860	4080	4125.03	2.55	2490	4266	4172	4126	4032	3986	4150	4010	40	1220	500	2930	5	1	8052610	334	15.15	0.49	12	0.33	274.00	8493.00	6000	20230314	-30.83	4030	20231026	2.98	6000	-30.83	20230314	4030	2.98	20231026	6670	-37.78	20221117	4030	2.98	20231026	2.88	N	072950	500	40 억	205447	N	N	N	N
171	20231101	150527	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4155	75	2	1.84	105273125	25528	100.06	4080	4205	4080	5300	2860	4080	4123.83	2.55	2478	4266	4172	4126	4032	3986	4150	4010	40	1220	500	2930	5	1	8052610	335	15.16	0.49	12	0.32	274.00	8493.00	6000	20230314	-30.75	4030	20231026	3.10	6000	-30.75	20230314	4030	3.10	20231026	6670	-37.71	20221117	4030	3.10	20231026	2.88	N	072950	500	40 억	205447	N	N	N	N
172	20231101	140525	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4140	60	2	1.47	100715685	24427	95.74	4080	4205	4080	5300	2860	4080	4123.13	2.55	2263	4266	4172	4126	4032	3986	4150	4010	40	1220	500	2930	5	1	8052610	333	15.11	0.49	12	0.30	274.00	8493.00	6000	20230314	-31.00	4030	20231026	2.73	6000	-31.00	20230314	4030	2.73	20231026	6670	-37.93	20221117	4030	2.73	20231026	2.88	N	072950	500	40 억	205447	N	N	N	N
173	20231101	130529	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4155	75	2	1.84	96080400	23307	91.35	4080	4205	4080	5300	2860	4080	4122.38	2.55	2257	4266	4172	4126	4032	3986	4150	4010	40	1220	500	2930	5	1	8052610	335	15.16	0.49	12	0.29	274.00	8493.00	6000	20230314	-30.75	4030	20231026	3.10	6000	-30.75	20230314	4030	3.10	20231026	6670	-37.71	20221117	4030	3.10	20231026	2.88	N	072950	500	40 억	205447	N	N	N	N
174	20231101	120541	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4120	40	2	0.98	85686800	20786	81.47	4080	4205	4080	5300	2860	4080	4122.33	2.55	1396	4266	4172	4126	4032	3986	4150	4010	40	1220	500	2930	5	1	8052610	332	15.04	0.49	12	0.26	274.00	8493.00	6000	20230314	-31.33	4030	20231026	2.23	6000	-31.33	20230314	4030	2.23	20231026	6670	-38.23	20221117	4030	2.23	20231026	2.88	N	072950	500	40 억	205447	N	N	N	N
175	20231101	110544	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4120	40	2	0.98	63176055	15304	59.99	4080	4205	4080	5300	2860	4080	4128.07	2.55	1423	4266	4172	4126	4032	3986	4150	4010	40	1220	500	2930	5	1	8052610	332	15.04	0.49	12	0.19	274.00	8493.00	6000	20230314	-31.33	4030	20231026	2.23	6000	-31.33	20230314	4030	2.23	20231026	6670	-38.23	20221117	4030	2.23	20231026	2.88	N	072950	500	40 억	205447	N	N	N	N
176	20231101	100537	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4115	35	2	0.86	34826655	8426	33.03	4080	4205	4080	5300	2860	4080	4133.24	2.55	1346	4266	4172	4126	4032	3986	4150	4010	40	1220	500	2930	5	1	8052610	331	15.02	0.48	12	0.10	274.00	8493.00	6000	20230314	-31.42	4030	20231026	2.11	6000	-31.42	20230314	4030	2.11	20231026	6670	-38.31	20221117	4030	2.11	20231026	2.88	N	072950	500	40 억	205447	N	N	N	N
177	20231101	090538	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4140	60	2	1.47	9373635	2285	8.96	4080	4150	4080	5300	2860	4080	4102.25	2.55	151	4266	4172	4126	4032	3986	4150	4010	40	1220	500	2930	5	1	8052610	333	15.11	0.49	12	0.03	274.00	8493.00	6000	20230314	-31.00	4030	20231026	2.73	6000	-31.00	20230314	4030	2.73	20231026	6670	-37.93	20221117	4030	2.73	20231026	2.88	N	072950	500	40 억	205447	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History