KissMeData/119830/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7780	20	2	0.26	794565010	102154	88.99	7760	7860	7670	10080	5440	7760	7778.08	0.88	-3700	-13272	7966	7862	7656	7552	7346	7915	7605	107	2320	500	5270	10	1	21434297	1668	6.84	1.09	12	0.48	1137.00	7134.00	12830	20230830	-39.36	6200	20221221	25.48	12830	-39.36	20230830	6620	17.52	20230102	12830	-39.36	20230830	6200	25.48	20221221	6.79	N	119830	500	107 억	188150	N	N	4043	N	N
3	20231130	150843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7770	10	2	0.13	584811870	75144	65.46	7760	7860	7670	10080	5440	7760	7782.55	0.88	-3700	-9581	7966	7862	7656	7552	7346	7915	7605	107	2320	500	5270	10	1	21434297	1665	6.83	1.09	12	0.35	1137.00	7134.00	12830	20230830	-39.44	6200	20221221	25.32	12830	-39.44	20230830	6620	17.37	20230102	12830	-39.44	20230830	6200	25.32	20221221	6.79	N	119830	500	107 억	188150	N	N	1174	N	N
4	20231130	140839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7780	20	2	0.26	460597390	59213	51.58	7760	7860	7670	10080	5440	7760	7778.65	0.88	-3700	-8520	7966	7862	7656	7552	7346	7915	7605	107	2320	500	5270	10	1	21434297	1668	6.84	1.09	12	0.28	1137.00	7134.00	12830	20230830	-39.36	6200	20221221	25.48	12830	-39.36	20230830	6620	17.52	20230102	12830	-39.36	20230830	6200	25.48	20221221	6.79	N	119830	500	107 억	188150	N	N	1174	N	N
5	20231130	130836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7740	-20	5	-0.26	396894210	51018	44.44	7760	7860	7670	10080	5440	7760	7779.49	0.88	-3700	-6118	7966	7862	7656	7552	7346	7915	7605	107	2320	500	5270	10	1	21434297	1659	6.81	1.08	12	0.24	1137.00	7134.00	12830	20230830	-39.67	6200	20221221	24.84	12830	-39.67	20230830	6620	16.92	20230102	12830	-39.67	20230830	6200	24.84	20221221	6.79	N	119830	500	107 억	188150	N	N	1174	N	N
6	20231130	120849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7750	-10	5	-0.13	331572450	42595	37.10	7760	7860	7670	10080	5440	7760	7784.30	0.88	-3700	-5640	7966	7862	7656	7552	7346	7915	7605	107	2320	500	5270	10	1	21434297	1661	6.82	1.09	12	0.20	1137.00	7134.00	12830	20230830	-39.59	6200	20221221	25.00	12830	-39.59	20230830	6620	17.07	20230102	12830	-39.59	20230830	6200	25.00	20221221	6.79	N	119830	500	107 억	188150	N	N	1174	N	N
7	20231130	110845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7790	30	2	0.39	275729670	35401	30.84	7760	7860	7670	10080	5440	7760	7788.75	0.88	-3700	-4194	7966	7862	7656	7552	7346	7915	7605	107	2320	500	5270	10	1	21434297	1670	6.85	1.09	12	0.17	1137.00	7134.00	12830	20230830	-39.28	6200	20221221	25.65	12830	-39.28	20230830	6620	17.67	20230102	12830	-39.28	20230830	6200	25.65	20221221	6.79	N	119830	500	107 억	188150	N	N	1174	N	N
8	20231130	100838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7780	20	2	0.26	179286110	23047	20.08	7760	7860	7670	10080	5440	7760	7779.15	0.88	-3700	-3206	7966	7862	7656	7552	7346	7915	7605	107	2320	500	5270	10	1	21434297	1668	6.84	1.09	12	0.11	1137.00	7134.00	12830	20230830	-39.36	6200	20221221	25.48	12830	-39.36	20230830	6620	17.52	20230102	12830	-39.36	20230830	6200	25.48	20221221	6.79	N	119830	500	107 억	188150	N	N	1174	N	N
9	20231130	090840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7700	-60	5	-0.77	32106960	4153	3.62	7760	7760	7670	10080	5440	7760	7731.03	0.88	-3700	-1016	7966	7862	7656	7552	7346	7915	7605	107	2320	500	5270	10	1	21434297	1650	6.77	1.08	12	0.02	1137.00	7134.00	12830	20230830	-39.98	6200	20221221	24.19	12830	-39.98	20230830	6620	16.31	20230102	12830	-39.98	20230830	6200	24.19	20221221	6.79	N	119830	500	107 억	188150	N	N	1174	N	N
10	20231129	160836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7760	190	2	2.51	855429980	112421	115.80	7570	7760	7450	9840	5300	7570	7607.66	0.87	0	6677	7670	7620	7520	7470	7370	7645	7495	107	2270	500	5140	10	1	21434297	1663	6.82	1.09	12	0.52	1137.00	7134.00	12830	20230830	-39.52	6200	20221221	25.16	12830	-39.52	20230830	6620	17.22	20230102	12830	-39.52	20230830	6200	25.16	20221221	6.78	N	119830	500	107 억	185882	N	N	1174	N	N
11	20231129	150842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7640	70	2	0.92	643689520	84955	87.50	7570	7680	7450	9840	5300	7570	7576.83	0.87	0	1934	7670	7620	7520	7470	7370	7645	7495	107	2270	500	5140	10	1	21434297	1638	6.72	1.07	12	0.40	1137.00	7134.00	12830	20230830	-40.45	6200	20221221	23.23	12830	-40.45	20230830	6620	15.41	20230102	12830	-40.45	20230830	6200	23.23	20221221	6.78	N	119830	500	107 억	185882	N	N	0	N	N
12	20231129	140837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7640	70	2	0.92	536032750	70810	72.94	7570	7680	7450	9840	5300	7570	7570.01	0.87	0	1582	7670	7620	7520	7470	7370	7645	7495	107	2270	500	5140	10	1	21434297	1638	6.72	1.07	12	0.33	1137.00	7134.00	12830	20230830	-40.45	6200	20221221	23.23	12830	-40.45	20230830	6620	15.41	20230102	12830	-40.45	20230830	6200	23.23	20221221	6.78	N	119830	500	107 억	185882	N	N	0	N	N
13	20231129	130838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	30	2	0.40	382918100	50727	52.25	7570	7630	7450	9840	5300	7570	7548.61	0.87	0	1490	7670	7620	7520	7470	7370	7645	7495	107	2270	500	5140	10	1	21434297	1629	6.68	1.07	12	0.24	1137.00	7134.00	12830	20230830	-40.76	6200	20221221	22.58	12830	-40.76	20230830	6620	14.80	20230102	12830	-40.76	20230830	6200	22.58	20221221	6.78	N	119830	500	107 억	185882	N	N	0	N	N
14	20231129	120840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	0	3	0.00	334529570	44353	45.68	7570	7630	7450	9840	5300	7570	7542.43	0.87	0	847	7670	7620	7520	7470	7370	7645	7495	107	2270	500	5140	10	1	21434297	1623	6.66	1.06	12	0.21	1137.00	7134.00	12830	20230830	-41.00	6200	20221221	22.10	12830	-41.00	20230830	6620	14.35	20230102	12830	-41.00	20230830	6200	22.10	20221221	6.78	N	119830	500	107 억	185882	N	N	0	N	N
15	20231129	110840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	30	2	0.40	256644040	34096	35.12	7570	7620	7450	9840	5300	7570	7527.10	0.87	0	-75	7670	7620	7520	7470	7370	7645	7495	107	2270	500	5140	10	1	21434297	1629	6.68	1.07	12	0.16	1137.00	7134.00	12830	20230830	-40.76	6200	20221221	22.58	12830	-40.76	20230830	6620	14.80	20230102	12830	-40.76	20230830	6200	22.58	20221221	6.78	N	119830	500	107 억	185882	N	N	0	N	N
16	20231129	100838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	-40	5	-0.53	169613510	22605	23.28	7570	7590	7450	9840	5300	7570	7503.36	0.87	0	-3155	7670	7620	7520	7470	7370	7645	7495	107	2270	500	5140	10	1	21434297	1614	6.62	1.06	12	0.11	1137.00	7134.00	12830	20230830	-41.31	6200	20221221	21.45	12830	-41.31	20230830	6620	13.75	20230102	12830	-41.31	20230830	6200	21.45	20221221	6.78	N	119830	500	107 억	185882	N	N	0	N	N
17	20231129	090834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7550	-20	5	-0.26	22084460	2933	3.02	7570	7570	7500	9840	5300	7570	7529.65	0.87	0	-423	7670	7620	7520	7470	7370	7645	7495	107	2270	500	5140	10	1	21434297	1618	6.64	1.06	12	0.01	1137.00	7134.00	12830	20230830	-41.15	6200	20221221	21.77	12830	-41.15	20230830	6620	14.05	20230102	12830	-41.15	20230830	6200	21.77	20221221	6.78	N	119830	500	107 억	185882	N	N	0	N	N
18	20231128	160835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	40	2	0.53	711369690	94943	81.99	7490	7570	7420	9780	5280	7530	7492.59	0.85	0	3629	7723	7626	7483	7386	7243	7555	7315	107	2250	500	5120	10	1	21434297	1623	6.66	1.06	12	0.44	1137.00	7134.00	12830	20230830	-41.00	6200	20221221	22.10	12830	-41.00	20230830	6620	14.35	20230102	12830	-41.00	20230830	6200	22.10	20221221	6.79	N	119830	500	107 억	182604	N	N	0	N	N
19	20231128	150740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7480	-50	5	-0.66	440771990	59031	50.98	7490	7530	7420	9780	5280	7530	7466.79	0.85	0	-1962	7723	7626	7483	7386	7243	7555	7315	107	2250	500	5120	10	1	21434297	1603	6.58	1.05	12	0.28	1137.00	7134.00	12830	20230830	-41.70	6200	20221221	20.65	12830	-41.70	20230830	6620	12.99	20230102	12830	-41.70	20230830	6200	20.65	20221221	6.79	N	119830	500	107 억	182604	N	N	0	N	N
20	20231128	140835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7490	-40	5	-0.53	377222590	50524	43.63	7490	7530	7420	9780	5280	7530	7466.21	0.85	0	-1368	7723	7626	7483	7386	7243	7555	7315	107	2250	500	5120	10	1	21434297	1605	6.59	1.05	12	0.24	1137.00	7134.00	12830	20230830	-41.62	6200	20221221	20.81	12830	-41.62	20230830	6620	13.14	20230102	12830	-41.62	20230830	6200	20.81	20221221	6.79	N	119830	500	107 억	182604	N	N	0	N	N
21	20231128	130829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7470	-60	5	-0.80	275876390	36905	31.87	7490	7530	7420	9780	5280	7530	7475.31	0.85	0	-127	7723	7626	7483	7386	7243	7555	7315	107	2250	500	5120	10	1	21434297	1601	6.57	1.05	12	0.17	1137.00	7134.00	12830	20230830	-41.78	6200	20221221	20.48	12830	-41.78	20230830	6620	12.84	20230102	12830	-41.78	20230830	6200	20.48	20221221	6.79	N	119830	500	107 억	182604	N	N	0	N	N
22	20231128	120834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7470	-60	5	-0.80	233859350	31264	27.00	7490	7530	7420	9780	5280	7530	7480.15	0.85	0	467	7723	7626	7483	7386	7243	7555	7315	107	2250	500	5120	10	1	21434297	1601	6.57	1.05	12	0.15	1137.00	7134.00	12830	20230830	-41.78	6200	20221221	20.48	12830	-41.78	20230830	6620	12.84	20230102	12830	-41.78	20230830	6200	20.48	20221221	6.79	N	119830	500	107 억	182604	N	N	0	N	N
23	20231128	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7460	-70	5	-0.93	228130080	30497	26.34	7490	7530	7420	9780	5280	7530	7480.41	0.85	0	503	7723	7626	7483	7386	7243	7555	7315	107	2250	500	5120	10	1	21434297	1599	6.56	1.05	12	0.14	1137.00	7134.00	12830	20230830	-41.86	6200	20221221	20.32	12830	-41.86	20230830	6620	12.69	20230102	12830	-41.86	20230830	6200	20.32	20221221	6.79	N	119830	500	107 억	182604	N	N	0	N	N
24	20231128	100831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7520	-10	5	-0.13	136943020	18293	15.80	7490	7530	7420	9780	5280	7530	7486.09	0.85	0	-199	7723	7626	7483	7386	7243	7555	7315	107	2250	500	5120	10	1	21434297	1612	6.61	1.05	12	0.09	1137.00	7134.00	12830	20230830	-41.39	6200	20221221	21.29	12830	-41.39	20230830	6620	13.60	20230102	12830	-41.39	20230830	6200	21.29	20221221	6.79	N	119830	500	107 억	182604	N	N	0	N	N
25	20231128	090831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7500	-30	5	-0.40	22989700	3082	2.66	7490	7530	7420	9780	5280	7530	7459.34	0.85	0	1439	7723	7626	7483	7386	7243	7555	7315	107	2250	500	5120	10	1	21434297	1608	6.60	1.05	12	0.01	1137.00	7134.00	12830	20230830	-41.54	6200	20221221	20.97	12830	-41.54	20230830	6620	13.29	20230102	12830	-41.54	20230830	6200	20.97	20221221	6.79	N	119830	500	107 억	182604	N	N	0	N	N
26	20231127	160829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	-60	5	-0.79	859039120	115581	151.87	7580	7580	7340	9860	5320	7590	7432.33	0.95	185	-20970	7690	7640	7580	7530	7470	7665	7555	107	2270	500	5160	10	1	21434297	1614	6.62	1.06	12	0.54	1137.00	7134.00	12830	20230830	-41.31	6200	20221221	21.45	12830	-41.31	20230830	6620	13.75	20230102	12830	-41.31	20230830	6200	21.45	20221221	6.79	N	119830	500	107 억	203852	N	N	0	N	N
27	20231127	150831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7450	-140	5	-1.84	712765370	96096	126.27	7580	7580	7340	9860	5320	7590	7417.22	0.95	185	-18210	7690	7640	7580	7530	7470	7665	7555	107	2270	500	5160	10	1	21434297	1597	6.55	1.04	12	0.45	1137.00	7134.00	12830	20230830	-41.93	6200	20221221	20.16	12830	-41.93	20230830	6620	12.54	20230102	12830	-41.93	20230830	6200	20.16	20221221	6.79	N	119830	500	107 억	203852	N	N	0	N	N
28	20231127	140836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	-220	5	-2.90	684765320	92314	121.30	7580	7580	7340	9860	5320	7590	7417.78	0.95	185	-17535	7690	7640	7580	7530	7470	7665	7555	107	2270	500	5160	10	1	21434297	1580	6.48	1.03	12	0.43	1137.00	7134.00	12830	20230830	-42.56	6200	20221221	18.87	12830	-42.56	20230830	6620	11.33	20230102	12830	-42.56	20230830	6200	18.87	20221221	6.79	N	119830	500	107 억	203852	N	N	0	N	N
29	20231127	130833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7390	-200	5	-2.64	566205970	76238	100.18	7580	7580	7370	9860	5320	7590	7426.82	0.95	185	-13869	7690	7640	7580	7530	7470	7665	7555	107	2270	500	5160	10	1	21434297	1584	6.50	1.04	12	0.36	1137.00	7134.00	12830	20230830	-42.40	6200	20221221	19.19	12830	-42.40	20230830	6620	11.63	20230102	12830	-42.40	20230830	6200	19.19	20221221	6.79	N	119830	500	107 억	203852	N	N	0	N	N
30	20231127	120836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7420	-170	5	-2.24	356728470	47884	62.92	7580	7580	7400	9860	5320	7590	7449.85	0.95	185	-11426	7690	7640	7580	7530	7470	7665	7555	107	2270	500	5160	10	1	21434297	1590	6.53	1.04	12	0.22	1137.00	7134.00	12830	20230830	-42.17	6200	20221221	19.68	12830	-42.17	20230830	6620	12.08	20230102	12830	-42.17	20230830	6200	19.68	20221221	6.79	N	119830	500	107 억	203852	N	N	0	N	N
31	20231127	110823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7430	-160	5	-2.11	265898780	35638	46.83	7580	7580	7410	9860	5320	7590	7461.10	0.95	185	-11087	7690	7640	7580	7530	7470	7665	7555	107	2270	500	5160	10	1	21434297	1593	6.53	1.04	12	0.17	1137.00	7134.00	12830	20230830	-42.09	6200	20221221	19.84	12830	-42.09	20230830	6620	12.24	20230102	12830	-42.09	20230830	6200	19.84	20221221	6.79	N	119830	500	107 억	203852	N	N	0	N	N
32	20231127	100821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7450	-140	5	-1.84	205996100	27579	36.24	7580	7580	7420	9860	5320	7590	7469.31	0.95	185	-10346	7690	7640	7580	7530	7470	7665	7555	107	2270	500	5160	10	1	21434297	1597	6.55	1.04	12	0.13	1137.00	7134.00	12830	20230830	-41.93	6200	20221221	20.16	12830	-41.93	20230830	6620	12.54	20230102	12830	-41.93	20230830	6200	20.16	20221221	6.79	N	119830	500	107 억	203852	N	N	0	N	N
33	20231127	090825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7500	-90	5	-1.19	28875630	3846	5.05	7580	7580	7500	9860	5320	7590	7507.96	0.95	185	-174	7690	7640	7580	7530	7470	7665	7555	107	2270	500	5160	10	1	21434297	1608	6.60	1.05	12	0.02	1137.00	7134.00	12830	20230830	-41.54	6200	20221221	20.97	12830	-41.54	20230830	6620	13.29	20230102	12830	-41.54	20230830	6200	20.97	20221221	6.79	N	119830	500	107 억	203852	N	N	0	N	N
34	20231124	160817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	-10	5	-0.13	575541920	75962	80.19	7520	7630	7520	9880	5320	7600	7576.71	0.91	0	9783	7780	7690	7590	7500	7400	7735	7545	107	2280	500	5160	10	1	21434297	1627	6.68	1.06	12	0.35	1137.00	7134.00	12830	20230830	-40.84	6200	20221221	22.42	12830	-40.84	20230830	6620	14.65	20230102	12830	-40.84	20230830	6200	22.42	20221221	6.85	N	119830	500	107 억	194069	N	N	11	N	N
35	20231124	150826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	-30	5	-0.39	466419950	61557	64.98	7520	7630	7520	9880	5320	7600	7577.04	0.91	0	11031	7780	7690	7590	7500	7400	7735	7545	107	2280	500	5160	10	1	21434297	1623	6.66	1.06	12	0.29	1137.00	7134.00	12830	20230830	-41.00	6200	20221221	22.10	12830	-41.00	20230830	6620	14.35	20230102	12830	-41.00	20230830	6200	22.10	20221221	6.85	N	119830	500	107 억	194069	N	N	11	N	N
36	20231124	140827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7580	-20	5	-0.26	440595440	58143	61.38	7520	7630	7520	9880	5320	7600	7577.79	0.91	0	10966	7780	7690	7590	7500	7400	7735	7545	107	2280	500	5160	10	1	21434297	1625	6.67	1.06	12	0.27	1137.00	7134.00	12830	20230830	-40.92	6200	20221221	22.26	12830	-40.92	20230830	6620	14.50	20230102	12830	-40.92	20230830	6200	22.26	20221221	6.85	N	119830	500	107 억	194069	N	N	11	N	N
37	20231124	130822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	-30	5	-0.39	418870980	55273	58.35	7520	7630	7520	9880	5320	7600	7578.22	0.91	0	11049	7780	7690	7590	7500	7400	7735	7545	107	2280	500	5160	10	1	21434297	1623	6.66	1.06	12	0.26	1137.00	7134.00	12830	20230830	-41.00	6200	20221221	22.10	12830	-41.00	20230830	6620	14.35	20230102	12830	-41.00	20230830	6200	22.10	20221221	6.85	N	119830	500	107 억	194069	N	N	11	N	N
38	20231124	120828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	-10	5	-0.13	389033950	51328	54.18	7520	7630	7520	9880	5320	7600	7579.37	0.91	0	10318	7780	7690	7590	7500	7400	7735	7545	107	2280	500	5160	10	1	21434297	1627	6.68	1.06	12	0.24	1137.00	7134.00	12830	20230830	-40.84	6200	20221221	22.42	12830	-40.84	20230830	6620	14.65	20230102	12830	-40.84	20230830	6200	22.42	20221221	6.85	N	119830	500	107 억	194069	N	N	11	N	N
39	20231124	110825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	0	3	0.00	329607240	43474	45.89	7520	7630	7520	9880	5320	7600	7581.71	0.91	0	9647	7780	7690	7590	7500	7400	7735	7545	107	2280	500	5160	10	1	21434297	1629	6.68	1.07	12	0.20	1137.00	7134.00	12830	20230830	-40.76	6200	20221221	22.58	12830	-40.76	20230830	6620	14.80	20230102	12830	-40.76	20230830	6200	22.58	20221221	6.85	N	119830	500	107 억	194069	N	N	11	N	N
40	20231124	100823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	-10	5	-0.13	189716250	25043	26.44	7520	7630	7520	9880	5320	7600	7575.62	0.91	0	166	7780	7690	7590	7500	7400	7735	7545	107	2280	500	5160	10	1	21434297	1627	6.68	1.06	12	0.12	1137.00	7134.00	12830	20230830	-40.84	6200	20221221	22.42	12830	-40.84	20230830	6620	14.65	20230102	12830	-40.84	20230830	6200	22.42	20221221	6.85	N	119830	500	107 억	194069	N	N	11	N	N
41	20231124	090821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7550	-50	5	-0.66	40113080	5319	5.61	7520	7590	7520	9880	5320	7600	7541.47	0.91	0	-1345	7780	7690	7590	7500	7400	7735	7545	107	2280	500	5160	10	1	21434297	1618	6.64	1.06	12	0.02	1137.00	7134.00	12830	20230830	-41.15	6200	20221221	21.77	12830	-41.15	20230830	6620	14.05	20230102	12830	-41.15	20230830	6200	21.77	20221221	6.85	N	119830	500	107 억	194069	N	N	11	N	N
42	20231123	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	10	2	0.13	713444550	94331	52.21	7590	7680	7490	9860	5320	7590	7563.20	0.93	370	-4860	7903	7746	7563	7406	7223	7825	7485	107	2270	500	5160	10	1	21434297	1629	6.68	1.07	12	0.44	1137.00	7134.00	12830	20230830	-40.76	6200	20221221	22.58	12830	-40.76	20230830	6620	14.80	20230102	12830	-40.76	20230830	6200	22.58	20221221	6.82	N	119830	500	107 억	198903	N	N	11	N	N
43	20231123	150839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7510	-80	5	-1.05	602917340	79728	44.12	7590	7680	7490	9860	5320	7590	7562.18	0.93	370	-1881	7903	7746	7563	7406	7223	7825	7485	107	2270	500	5160	10	1	21434297	1610	6.61	1.05	12	0.37	1137.00	7134.00	12830	20230830	-41.47	6200	20221221	21.13	12830	-41.47	20230830	6620	13.44	20230102	12830	-41.47	20230830	6200	21.13	20221221	6.82	N	119830	500	107 억	198903	N	N	275	N	N
44	20231123	140835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	-60	5	-0.79	490167140	64710	35.81	7590	7680	7520	9860	5320	7590	7574.83	0.93	370	2115	7903	7746	7563	7406	7223	7825	7485	107	2270	500	5160	10	1	21434297	1614	6.62	1.06	12	0.30	1137.00	7134.00	12830	20230830	-41.31	6200	20221221	21.45	12830	-41.31	20230830	6620	13.75	20230102	12830	-41.31	20230830	6200	21.45	20221221	6.82	N	119830	500	107 억	198903	N	N	275	N	N
45	20231123	130837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7550	-40	5	-0.53	397982390	52495	29.05	7590	7680	7520	9860	5320	7590	7581.34	0.93	370	2500	7903	7746	7563	7406	7223	7825	7485	107	2270	500	5160	10	1	21434297	1618	6.64	1.06	12	0.24	1137.00	7134.00	12830	20230830	-41.15	6200	20221221	21.77	12830	-41.15	20230830	6620	14.05	20230102	12830	-41.15	20230830	6200	21.77	20221221	6.82	N	119830	500	107 억	198903	N	N	275	N	N
46	20231123	120824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	0	3	0.00	326835660	43097	23.85	7590	7680	7520	9860	5320	7590	7583.72	0.93	370	3438	7903	7746	7563	7406	7223	7825	7485	107	2270	500	5160	10	1	21434297	1627	6.68	1.06	12	0.20	1137.00	7134.00	12830	20230830	-40.84	6200	20221221	22.42	12830	-40.84	20230830	6620	14.65	20230102	12830	-40.84	20230830	6200	22.42	20221221	6.82	N	119830	500	107 억	198903	N	N	275	N	N
47	20231123	110844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	0	3	0.00	298384930	39346	21.78	7590	7680	7520	9860	5320	7590	7583.62	0.93	370	3450	7903	7746	7563	7406	7223	7825	7485	107	2270	500	5160	10	1	21434297	1627	6.68	1.06	12	0.18	1137.00	7134.00	12830	20230830	-40.84	6200	20221221	22.42	12830	-40.84	20230830	6620	14.65	20230102	12830	-40.84	20230830	6200	22.42	20221221	6.82	N	119830	500	107 억	198903	N	N	275	N	N
48	20231123	100826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	10	2	0.13	225111070	29690	16.43	7590	7680	7520	9860	5320	7590	7582.05	0.93	370	4067	7903	7746	7563	7406	7223	7825	7485	107	2270	500	5160	10	1	21434297	1629	6.68	1.07	12	0.14	1137.00	7134.00	12830	20230830	-40.76	6200	20221221	22.58	12830	-40.76	20230830	6620	14.80	20230102	12830	-40.76	20230830	6200	22.58	20221221	6.82	N	119830	500	107 억	198903	N	N	275	N	N
49	20231123	090823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	-30	5	-0.40	45742630	6008	3.33	7590	7680	7540	9860	5320	7590	7613.62	0.93	370	-1925	7903	7746	7563	7406	7223	7825	7485	107	2270	500	5160	10	1	21434297	1620	6.65	1.06	12	0.03	1137.00	7134.00	12830	20230830	-41.08	6200	20221221	21.94	12830	-41.08	20230830	6620	14.20	20230102	12830	-41.08	20230830	6200	21.94	20221221	6.82	N	119830	500	107 억	198903	N	N	275	N	N
50	20231122	160753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	80	2	1.07	1358859100	180443	195.98	7510	7720	7380	9760	5260	7510	7530.64	0.80	0	26506	7623	7566	7483	7426	7343	7595	7455	107	2250	500	5100	10	1	21434297	1627	6.68	1.06	12	0.84	1137.00	7134.00	12830	20230830	-40.84	6200	20221221	22.42	12830	-40.84	20230830	6620	14.65	20230102	12830	-40.84	20230830	6200	22.42	20221221	6.89	N	119830	500	107 억	172080	N	N	275	N	N
51	20231122	150808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7490	-20	5	-0.27	1249929140	166011	180.31	7510	7720	7380	9760	5260	7510	7529.19	0.80	0	29246	7623	7566	7483	7426	7343	7595	7455	107	2250	500	5100	10	1	21434297	1605	6.59	1.05	12	0.77	1137.00	7134.00	12830	20230830	-41.62	6200	20221221	20.81	12830	-41.62	20230830	6620	13.14	20230102	12830	-41.62	20230830	6200	20.81	20221221	6.89	N	119830	500	107 억	172080	N	N	675	N	N
52	20231122	140800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	60	2	0.80	871839080	115350	125.28	7510	7720	7380	9760	5260	7510	7558.21	0.80	0	20340	7623	7566	7483	7426	7343	7595	7455	107	2250	500	5100	10	1	21434297	1623	6.66	1.06	12	0.54	1137.00	7134.00	12830	20230830	-41.00	6200	20221221	22.10	12830	-41.00	20230830	6620	14.35	20230102	12830	-41.00	20230830	6200	22.10	20221221	6.89	N	119830	500	107 억	172080	N	N	675	N	N
53	20231122	130829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	30	2	0.40	348373000	46674	50.69	7510	7560	7380	9760	5260	7510	7463.96	0.80	0	2929	7623	7566	7483	7426	7343	7595	7455	107	2250	500	5100	10	1	21434297	1616	6.63	1.06	12	0.22	1137.00	7134.00	12830	20230830	-41.23	6200	20221221	21.61	12830	-41.23	20230830	6620	13.90	20230102	12830	-41.23	20230830	6200	21.61	20221221	6.89	N	119830	500	107 억	172080	N	N	675	N	N
54	20231122	120833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7460	-50	5	-0.67	195698620	26333	28.60	7510	7510	7380	9760	5260	7510	7431.69	0.80	0	-315	7623	7566	7483	7426	7343	7595	7455	107	2250	500	5100	10	1	21434297	1599	6.56	1.05	12	0.12	1137.00	7134.00	12830	20230830	-41.86	6200	20221221	20.32	12830	-41.86	20230830	6620	12.69	20230102	12830	-41.86	20230830	6200	20.32	20221221	6.89	N	119830	500	107 억	172080	N	N	675	N	N
55	20231122	110909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7410	-100	5	-1.33	175375460	23586	25.62	7510	7510	7400	9760	5260	7510	7435.57	0.80	0	-136	7623	7566	7483	7426	7343	7595	7455	107	2250	500	5100	10	1	21434297	1588	6.52	1.04	12	0.11	1137.00	7134.00	12830	20230830	-42.24	6200	20221221	19.52	12830	-42.24	20230830	6620	11.93	20230102	12830	-42.24	20230830	6200	19.52	20221221	6.89	N	119830	500	107 억	172080	N	N	675	N	N
56	20231122	100843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7430	-80	5	-1.07	108927510	14630	15.89	7510	7510	7420	9760	5260	7510	7445.49	0.80	0	1019	7623	7566	7483	7426	7343	7595	7455	107	2250	500	5100	10	1	21434297	1593	6.53	1.04	12	0.07	1137.00	7134.00	12830	20230830	-42.09	6200	20221221	19.84	12830	-42.09	20230830	6620	12.24	20230102	12830	-42.09	20230830	6200	19.84	20221221	6.89	N	119830	500	107 억	172080	N	N	675	N	N
57	20231122	090801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7440	-70	5	-0.93	8410410	1127	1.22	7510	7510	7420	9760	5260	7510	7462.65	0.80	0	-335	7623	7566	7483	7426	7343	7595	7455	107	2250	500	5100	10	1	21434297	1595	6.54	1.04	12	0.01	1137.00	7134.00	12830	20230830	-42.01	6200	20221221	20.00	12830	-42.01	20230830	6620	12.39	20230102	12830	-42.01	20230830	6200	20.00	20221221	6.89	N	119830	500	107 억	172080	N	N	675	N	N
58	20231121	160804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7510	50	2	0.67	675357820	90731	82.79	7470	7540	7400	9690	5230	7460	7443.52	0.82	0	-5629	7660	7560	7470	7370	7280	7515	7325	107	2230	500	5070	10	1	21434297	1610	6.61	1.05	12	0.42	1137.00	7134.00	12830	20230830	-41.47	6200	20221221	21.13	12830	-41.47	20230830	6620	13.44	20230102	12830	-41.47	20230830	6200	21.13	20221221	6.84	N	119830	500	107 억	175561	N	N	675	N	N
59	20231121	150804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7490	30	2	0.40	638844980	85864	78.34	7470	7540	7400	9690	5230	7460	7440.20	0.82	0	-5414	7660	7560	7470	7370	7280	7515	7325	107	2230	500	5070	10	1	21434297	1605	6.59	1.05	12	0.40	1137.00	7134.00	12830	20230830	-41.62	6200	20221221	20.81	12830	-41.62	20230830	6620	13.14	20230102	12830	-41.62	20230830	6200	20.81	20221221	6.84	N	119830	500	107 억	175561	N	N	75	N	N
60	20231121	140755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7420	-40	5	-0.54	516733970	69497	63.41	7470	7540	7400	9690	5230	7460	7435.34	0.82	0	-6055	7660	7560	7470	7370	7280	7515	7325	107	2230	500	5070	10	1	21434297	1590	6.53	1.04	12	0.32	1137.00	7134.00	12830	20230830	-42.17	6200	20221221	19.68	12830	-42.17	20230830	6620	12.08	20230102	12830	-42.17	20230830	6200	19.68	20221221	6.84	N	119830	500	107 억	175561	N	N	75	N	N
61	20231121	130750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7420	-40	5	-0.54	459244630	61757	56.35	7470	7540	7400	9690	5230	7460	7436.32	0.82	0	-4904	7660	7560	7470	7370	7280	7515	7325	107	2230	500	5070	10	1	21434297	1590	6.53	1.04	12	0.29	1137.00	7134.00	12830	20230830	-42.17	6200	20221221	19.68	12830	-42.17	20230830	6620	12.08	20230102	12830	-42.17	20230830	6200	19.68	20221221	6.84	N	119830	500	107 억	175561	N	N	75	N	N
62	20231121	120749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7440	-20	5	-0.27	359246100	48269	44.04	7470	7540	7410	9690	5230	7460	7442.58	0.82	0	-4728	7660	7560	7470	7370	7280	7515	7325	107	2230	500	5070	10	1	21434297	1595	6.54	1.04	12	0.23	1137.00	7134.00	12830	20230830	-42.01	6200	20221221	20.00	12830	-42.01	20230830	6620	12.39	20230102	12830	-42.01	20230830	6200	20.00	20221221	6.84	N	119830	500	107 억	175561	N	N	75	N	N
63	20231121	110746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7430	-30	5	-0.40	284734310	38244	34.89	7470	7540	7410	9690	5230	7460	7445.20	0.82	0	-3674	7660	7560	7470	7370	7280	7515	7325	107	2230	500	5070	10	1	21434297	1593	6.53	1.04	12	0.18	1137.00	7134.00	12830	20230830	-42.09	6200	20221221	19.84	12830	-42.09	20230830	6620	12.24	20230102	12830	-42.09	20230830	6200	19.84	20221221	6.84	N	119830	500	107 억	175561	N	N	75	N	N
64	20231121	100727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7450	-10	5	-0.13	189948350	25523	23.29	7470	7540	7410	9690	5230	7460	7442.24	0.82	0	-2995	7660	7560	7470	7370	7280	7515	7325	107	2230	500	5070	10	1	21434297	1597	6.55	1.04	12	0.12	1137.00	7134.00	12830	20230830	-41.93	6200	20221221	20.16	12830	-41.93	20230830	6620	12.54	20230102	12830	-41.93	20230830	6200	20.16	20221221	6.84	N	119830	500	107 억	175561	N	N	75	N	N
65	20231121	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7460	0	3	0.00	39013970	5240	4.78	7470	7540	7410	9690	5230	7460	7445.41	0.82	0	-2041	7660	7560	7470	7370	7280	7515	7325	107	2230	500	5070	10	1	21434297	1599	6.56	1.05	12	0.02	1137.00	7134.00	12830	20230830	-41.86	6200	20221221	20.32	12830	-41.86	20230830	6620	12.69	20230102	12830	-41.86	20230830	6200	20.32	20221221	6.84	N	119830	500	107 억	175561	N	N	75	N	N
66	20231120	160743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7460	90	2	1.22	816084210	109146	74.75	7500	7570	7380	9580	5160	7370	7477.00	0.75	0	14668	7656	7512	7436	7292	7216	7475	7255	107	2210	500	5010	10	1	21434297	1599	6.56	1.05	12	0.51	1137.00	7134.00	12830	20230830	-41.86	6200	20221221	20.32	12830	-41.86	20230830	6620	12.69	20230102	12830	-41.86	20230830	6200	20.32	20221221	6.88	N	119830	500	107 억	160526	N	N	75	N	N
67	20231120	150750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7450	80	2	1.09	749353360	100199	68.62	7500	7570	7380	9580	5160	7370	7478.65	0.75	0	14529	7656	7512	7436	7292	7216	7475	7255	107	2210	500	5010	10	1	21434297	1597	6.55	1.04	12	0.47	1137.00	7134.00	12830	20230830	-41.93	6200	20221221	20.16	12830	-41.93	20230830	6620	12.54	20230102	12830	-41.93	20230830	6200	20.16	20221221	6.88	N	119830	500	107 억	160526	N	N	1337	N	N
68	20231120	140748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7440	70	2	0.95	618684410	82617	56.58	7500	7570	7380	9580	5160	7370	7488.58	0.75	0	15115	7656	7512	7436	7292	7216	7475	7255	107	2210	500	5010	10	1	21434297	1595	6.54	1.04	12	0.39	1137.00	7134.00	12830	20230830	-42.01	6200	20221221	20.00	12830	-42.01	20230830	6620	12.39	20230102	12830	-42.01	20230830	6200	20.00	20221221	6.88	N	119830	500	107 억	160526	N	N	1337	N	N
69	20231120	130744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7480	110	2	1.49	579824140	77404	53.01	7500	7570	7380	9580	5160	7370	7490.88	0.75	0	14949	7656	7512	7436	7292	7216	7475	7255	107	2210	500	5010	10	1	21434297	1603	6.58	1.05	12	0.36	1137.00	7134.00	12830	20230830	-41.70	6200	20221221	20.65	12830	-41.70	20230830	6620	12.99	20230102	12830	-41.70	20230830	6200	20.65	20221221	6.88	N	119830	500	107 억	160526	N	N	1337	N	N
70	20231120	120746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7450	80	2	1.09	548952160	73265	50.18	7500	7570	7380	9580	5160	7370	7492.69	0.75	0	14826	7656	7512	7436	7292	7216	7475	7255	107	2210	500	5010	10	1	21434297	1597	6.55	1.04	12	0.34	1137.00	7134.00	12830	20230830	-41.93	6200	20221221	20.16	12830	-41.93	20230830	6620	12.54	20230102	12830	-41.93	20230830	6200	20.16	20221221	6.88	N	119830	500	107 억	160526	N	N	1337	N	N
71	20231120	110745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7450	80	2	1.09	503538600	67168	46.00	7500	7570	7380	9580	5160	7370	7496.70	0.75	0	14876	7656	7512	7436	7292	7216	7475	7255	107	2210	500	5010	10	1	21434297	1597	6.55	1.04	12	0.31	1137.00	7134.00	12830	20230830	-41.93	6200	20221221	20.16	12830	-41.93	20230830	6620	12.54	20230102	12830	-41.93	20230830	6200	20.16	20221221	6.88	N	119830	500	107 억	160526	N	N	1337	N	N
72	20231120	100741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7470	100	2	1.36	363080870	48294	33.07	7500	7570	7460	9580	5160	7370	7518.14	0.75	0	14897	7656	7512	7436	7292	7216	7475	7255	107	2210	500	5010	10	1	21434297	1601	6.57	1.05	12	0.23	1137.00	7134.00	12830	20230830	-41.78	6200	20221221	20.48	12830	-41.78	20230830	6620	12.84	20230102	12830	-41.78	20230830	6200	20.48	20221221	6.88	N	119830	500	107 억	160526	N	N	1337	N	N
73	20231120	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	170	2	2.31	157970390	20985	14.37	7500	7570	7460	9580	5160	7370	7527.78	0.75	0	4660	7656	7512	7436	7292	7216	7475	7255	107	2210	500	5010	10	1	21434297	1616	6.63	1.06	12	0.10	1137.00	7134.00	12830	20230830	-41.23	6200	20221221	21.61	12830	-41.23	20230830	6620	13.90	20230102	12830	-41.23	20230830	6200	21.61	20221221	6.88	N	119830	500	107 억	160526	N	N	1337	N	N
74	20231117	160804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	-210	5	-2.77	1079823790	145180	13.83	7530	7580	7360	9850	5310	7580	7437.84	0.98	0	-50033	8513	8046	7733	7266	6953	8280	7500	107	2270	500	5150	10	1	21434297	1580	6.48	1.03	12	0.68	1137.00	7134.00	12830	20230830	-42.56	6200	20221221	18.87	12830	-42.56	20230830	6620	11.33	20230102	12830	-42.56	20230830	6200	18.87	20221221	6.90	N	119830	500	107 억	209067	N	N	1337	N	N
75	20231117	150809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7370	-210	5	-2.77	1006870480	135295	12.88	7530	7580	7360	9850	5310	7580	7442.04	0.98	0	-46705	8513	8046	7733	7266	6953	8280	7500	107	2270	500	5150	10	1	21434297	1580	6.48	1.03	12	0.63	1137.00	7134.00	12830	20230830	-42.56	6200	20221221	18.87	12830	-42.56	20230830	6620	11.33	20230102	12830	-42.56	20230830	6200	18.87	20221221	6.90	N	119830	500	107 억	209067	N	N	453	N	N
76	20231117	140804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7390	-190	5	-2.51	916111000	123001	11.71	7530	7580	7370	9850	5310	7580	7448.00	0.98	0	-43516	8513	8046	7733	7266	6953	8280	7500	107	2270	500	5150	10	1	21434297	1584	6.50	1.04	12	0.57	1137.00	7134.00	12830	20230830	-42.40	6200	20221221	19.19	12830	-42.40	20230830	6620	11.63	20230102	12830	-42.40	20230830	6200	19.19	20221221	6.90	N	119830	500	107 억	209067	N	N	453	N	N
77	20231117	130804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7400	-180	5	-2.37	854299610	114632	10.92	7530	7580	7370	9850	5310	7580	7452.54	0.98	0	-43359	8513	8046	7733	7266	6953	8280	7500	107	2270	500	5150	10	1	21434297	1586	6.51	1.04	12	0.53	1137.00	7134.00	12830	20230830	-42.32	6200	20221221	19.35	12830	-42.32	20230830	6620	11.78	20230102	12830	-42.32	20230830	6200	19.35	20221221	6.90	N	119830	500	107 억	209067	N	N	453	N	N
78	20231117	120805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7430	-150	5	-1.98	734517430	98437	9.37	7530	7580	7390	9850	5310	7580	7461.80	0.98	0	-39533	8513	8046	7733	7266	6953	8280	7500	107	2270	500	5150	10	1	21434297	1593	6.53	1.04	12	0.46	1137.00	7134.00	12830	20230830	-42.09	6200	20221221	19.84	12830	-42.09	20230830	6620	12.24	20230102	12830	-42.09	20230830	6200	19.84	20221221	6.90	N	119830	500	107 억	209067	N	N	453	N	N
79	20231117	110808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7460	-120	5	-1.58	574888150	76914	7.32	7530	7580	7420	9850	5310	7580	7474.43	0.98	0	-30906	8513	8046	7733	7266	6953	8280	7500	107	2270	500	5150	10	1	21434297	1599	6.56	1.05	12	0.36	1137.00	7134.00	12830	20230830	-41.86	6200	20221221	20.32	12830	-41.86	20230830	6620	12.69	20230102	12830	-41.86	20230830	6200	20.32	20221221	6.90	N	119830	500	107 억	209067	N	N	453	N	N
80	20231117	100805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7450	-130	5	-1.72	477611940	63844	6.08	7530	7580	7420	9850	5310	7580	7480.92	0.98	0	-23577	8513	8046	7733	7266	6953	8280	7500	107	2270	500	5150	10	1	21434297	1597	6.55	1.04	12	0.30	1137.00	7134.00	12830	20230830	-41.93	6200	20221221	20.16	12830	-41.93	20230830	6620	12.54	20230102	12830	-41.93	20230830	6200	20.16	20221221	6.90	N	119830	500	107 억	209067	N	N	453	N	N
81	20231117	090807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7550	-30	5	-0.40	93811200	12463	1.19	7530	7580	7500	9850	5310	7580	7527.18	0.98	0	-145	8513	8046	7733	7266	6953	8280	7500	107	2270	500	5150	10	1	21434297	1618	6.64	1.06	12	0.06	1137.00	7134.00	12830	20230830	-41.15	6200	20221221	21.77	12830	-41.15	20230830	6620	14.05	20230102	12830	-41.15	20230830	6200	21.77	20221221	6.90	N	119830	500	107 억	209067	N	N	453	N	N
82	20231116	160805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7640	120	2	1.60	7942738490	1024531	567.04	7520	8200	7420	9770	5270	7520	7752.56	0.96	0	-545	7940	7730	7590	7380	7240	7660	7310	107	2250	500	5110	10	1	21434297	1638	6.72	1.07	12	4.78	1137.00	7134.00	12830	20230830	-40.45	6200	20221221	23.23	12830	-40.45	20230830	6620	15.41	20230102	12830	-40.45	20230830	6200	23.23	20221221	6.73	N	119830	500	107 억	204981	N	N	905	N	N
83	20231116	150800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7620	100	2	1.33	7750700990	999278	553.06	7520	8200	7420	9770	5270	7520	7756.30	0.96	0	460	7940	7730	7590	7380	7240	7660	7310	107	2250	500	5110	10	1	21434297	1633	6.70	1.07	12	4.66	1137.00	7134.00	12830	20230830	-40.61	6200	20221221	22.90	12830	-40.61	20230830	6620	15.11	20230102	12830	-40.61	20230830	6200	22.90	20221221	6.73	N	119830	500	107 억	204981	N	N	905	N	N
84	20231116	140739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7710	190	2	2.53	5992322170	770422	426.40	7520	8200	7420	9770	5270	7520	7777.97	0.96	0	-4238	7940	7730	7590	7380	7240	7660	7310	107	2250	500	5110	10	1	21434297	1653	6.78	1.08	12	3.59	1137.00	7134.00	12830	20230830	-39.91	6200	20221221	24.35	12830	-39.91	20230830	6620	16.47	20230102	12830	-39.91	20230830	6200	24.35	20221221	6.73	N	119830	500	107 억	204981	N	N	905	N	N
85	20231116	130759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7880	360	2	4.79	900156720	117236	64.89	7520	7990	7420	9770	5270	7520	7678.16	0.96	0	16038	7940	7730	7590	7380	7240	7660	7310	107	2250	500	5110	10	1	21434297	1689	6.93	1.10	12	0.55	1137.00	7134.00	12830	20230830	-38.58	6200	20221221	27.10	12830	-38.58	20230830	6620	19.03	20230102	12830	-38.58	20230830	6200	27.10	20221221	6.73	N	119830	500	107 억	204981	N	N	905	N	N
86	20231116	120802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	20	2	0.27	205683640	27470	15.20	7520	7570	7420	9770	5270	7520	7487.57	0.96	0	5508	7940	7730	7590	7380	7240	7660	7310	107	2250	500	5110	10	1	21434297	1616	6.63	1.06	12	0.13	1137.00	7134.00	12830	20230830	-41.23	6200	20221221	21.61	12830	-41.23	20230830	6620	13.90	20230102	12830	-41.23	20230830	6200	21.61	20221221	6.73	N	119830	500	107 억	204981	N	N	905	N	N
87	20231116	110800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7460	-60	5	-0.80	162755640	21771	12.05	7520	7550	7420	9770	5270	7520	7475.80	0.96	0	1690	7940	7730	7590	7380	7240	7660	7310	107	2250	500	5110	10	1	21434297	1599	6.56	1.05	12	0.10	1137.00	7134.00	12830	20230830	-41.86	6200	20221221	20.32	12830	-41.86	20230830	6620	12.69	20230102	12830	-41.86	20230830	6200	20.32	20221221	6.73	N	119830	500	107 억	204981	N	N	905	N	N
88	20231116	100800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	10	2	0.13	22070120	2936	1.62	7520	7550	7420	9770	5270	7520	7517.07	0.96	0	-1952	7940	7730	7590	7380	7240	7660	7310	107	2250	500	5110	10	1	21434297	1614	6.62	1.06	12	0.01	1137.00	7134.00	12830	20230830	-41.31	6200	20221221	21.45	12830	-41.31	20230830	6620	13.75	20230102	12830	-41.31	20230830	6200	21.45	20221221	6.73	N	119830	500	107 억	204981	N	N	905	N	N
89	20231116	090803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7520	0	3	0.00	0	0	0.00	0	0	0	9770	5270	7520	0.00	0.96	0	0	7940	7730	7590	7380	7240	7660	7310	107	2250	500	5110	10	1	21434297	1612	6.61	1.05	12	0.00	1137.00	7134.00	12830	20230830	-41.39	6200	20221221	21.29	12830	-41.39	20230830	6620	13.60	20230102	12830	-41.39	20230830	6200	21.29	20221221	6.73	N	119830	500	107 억	204981	N	N	905	N	N
90	20231115	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7520	60	2	0.80	1369237060	180631	81.48	7600	7800	7450	9690	5230	7460	7580.30	0.90	0	10874	7820	7640	7450	7270	7080	7545	7175	107	2230	500	5070	10	1	21434297	1612	6.61	1.05	12	0.84	1137.00	7134.00	12830	20230830	-41.39	6200	20221221	21.29	12830	-41.39	20230830	6620	13.60	20230102	12830	-41.39	20230830	6200	21.29	20221221	6.80	N	119830	500	107 억	192880	N	N	905	N	N
91	20231115	150814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7500	40	2	0.54	1321337700	174242	78.60	7600	7800	7450	9690	5230	7460	7583.35	0.90	0	12350	7820	7640	7450	7270	7080	7545	7175	107	2230	500	5070	10	1	21434297	1608	6.60	1.05	12	0.81	1137.00	7134.00	12830	20230830	-41.54	6200	20221221	20.97	12830	-41.54	20230830	6620	13.29	20230102	12830	-41.54	20230830	6200	20.97	20221221	6.80	N	119830	500	107 억	192880	N	N	0	N	N
92	20231115	140810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7520	60	2	0.80	1208951310	159198	71.81	7600	7800	7450	9690	5230	7460	7594.01	0.90	0	15723	7820	7640	7450	7270	7080	7545	7175	107	2230	500	5070	10	1	21434297	1612	6.61	1.05	12	0.74	1137.00	7134.00	12830	20230830	-41.39	6200	20221221	21.29	12830	-41.39	20230830	6620	13.60	20230102	12830	-41.39	20230830	6200	21.29	20221221	6.80	N	119830	500	107 억	192880	N	N	0	N	N
93	20231115	130812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7490	30	2	0.40	1144901310	150628	67.94	7600	7800	7470	9690	5230	7460	7600.85	0.90	0	16177	7820	7640	7450	7270	7080	7545	7175	107	2230	500	5070	10	1	21434297	1605	6.59	1.05	12	0.70	1137.00	7134.00	12830	20230830	-41.62	6200	20221221	20.81	12830	-41.62	20230830	6620	13.14	20230102	12830	-41.62	20230830	6200	20.81	20221221	6.80	N	119830	500	107 억	192880	N	N	0	N	N
94	20231115	120814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7490	30	2	0.40	1096443450	144162	65.03	7600	7800	7470	9690	5230	7460	7605.63	0.90	0	17300	7820	7640	7450	7270	7080	7545	7175	107	2230	500	5070	10	1	21434297	1605	6.59	1.05	12	0.67	1137.00	7134.00	12830	20230830	-41.62	6200	20221221	20.81	12830	-41.62	20230830	6620	13.14	20230102	12830	-41.62	20230830	6200	20.81	20221221	6.80	N	119830	500	107 억	192880	N	N	0	N	N
95	20231115	110821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	100	2	1.34	995981960	130792	59.00	7600	7800	7500	9690	5230	7460	7615.01	0.90	0	15582	7820	7640	7450	7270	7080	7545	7175	107	2230	500	5070	10	1	21434297	1620	6.65	1.06	12	0.61	1137.00	7134.00	12830	20230830	-41.08	6200	20221221	21.94	12830	-41.08	20230830	6620	14.20	20230102	12830	-41.08	20230830	6200	21.94	20221221	6.80	N	119830	500	107 억	192880	N	N	0	N	N
96	20231115	100816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	140	2	1.88	425634610	56224	25.36	7600	7640	7500	9690	5230	7460	7570.34	0.90	0	11340	7820	7640	7450	7270	7080	7545	7175	107	2230	500	5070	10	1	21434297	1629	6.68	1.07	12	0.26	1137.00	7134.00	12830	20230830	-40.76	6200	20221221	22.58	12830	-40.76	20230830	6620	14.80	20230102	12830	-40.76	20230830	6200	22.58	20221221	6.80	N	119830	500	107 억	192880	N	N	0	N	N
97	20231115	090807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7610	150	2	2.01	101116850	13364	6.03	7600	7620	7500	9690	5230	7460	7566.36	0.90	0	4069	7820	7640	7450	7270	7080	7545	7175	107	2230	500	5070	10	1	21434297	1631	6.69	1.07	12	0.06	1137.00	7134.00	12830	20230830	-40.69	6200	20221221	22.74	12830	-40.69	20230830	6620	14.95	20230102	12830	-40.69	20230830	6200	22.74	20221221	6.80	N	119830	500	107 억	192880	N	N	0	N	N
98	20231114	160757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7460	-40	5	-0.53	1630924600	221685	138.82	7520	7630	7260	9750	5250	7500	7356.81	0.79	0	24355	7786	7642	7526	7382	7266	7585	7325	107	2250	500	5100	10	1	21434297	1599	6.56	1.05	12	1.03	1137.00	7134.00	12830	20230830	-41.86	6200	20221221	20.32	12830	-41.86	20230830	6620	12.69	20230102	12830	-41.86	20230830	6200	20.32	20221221	6.74	N	119830	500	107 억	168369	N	N	260	N	N
99	20231114	150800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7440	-60	5	-0.80	1560061200	212179	132.86	7520	7630	7260	9750	5250	7500	7352.57	0.79	0	25587	7786	7642	7526	7382	7266	7585	7325	107	2250	500	5100	10	1	21434297	1595	6.54	1.04	12	0.99	1137.00	7134.00	12830	20230830	-42.01	6200	20221221	20.00	12830	-42.01	20230830	6620	12.39	20230102	12830	-42.01	20230830	6200	20.00	20221221	6.74	N	119830	500	107 억	168369	N	N	260	N	N
100	20231114	140759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7400	-100	5	-1.33	1501070560	204206	127.87	7520	7630	7260	9750	5250	7500	7350.77	0.79	0	24747	7786	7642	7526	7382	7266	7585	7325	107	2250	500	5100	10	1	21434297	1586	6.51	1.04	12	0.95	1137.00	7134.00	12830	20230830	-42.32	6200	20221221	19.35	12830	-42.32	20230830	6620	11.78	20230102	12830	-42.32	20230830	6200	19.35	20221221	6.74	N	119830	500	107 억	168369	N	N	260	N	N
101	20231114	130801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7430	-70	5	-0.93	1324788860	180406	112.97	7520	7630	7260	9750	5250	7500	7343.37	0.79	0	23649	7786	7642	7526	7382	7266	7585	7325	107	2250	500	5100	10	1	21434297	1593	6.53	1.04	12	0.84	1137.00	7134.00	12830	20230830	-42.09	6200	20221221	19.84	12830	-42.09	20230830	6620	12.24	20230102	12830	-42.09	20230830	6200	19.84	20221221	6.74	N	119830	500	107 억	168369	N	N	260	N	N
102	20231114	120802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7440	-60	5	-0.80	1301968180	177329	111.04	7520	7630	7260	9750	5250	7500	7342.11	0.79	0	23449	7786	7642	7526	7382	7266	7585	7325	107	2250	500	5100	10	1	21434297	1595	6.54	1.04	12	0.83	1137.00	7134.00	12830	20230830	-42.01	6200	20221221	20.00	12830	-42.01	20230830	6620	12.39	20230102	12830	-42.01	20230830	6200	20.00	20221221	6.74	N	119830	500	107 억	168369	N	N	260	N	N
103	20231114	110810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7340	-160	5	-2.13	1237284830	168575	105.56	7520	7630	7260	9750	5250	7500	7339.67	0.79	0	22920	7786	7642	7526	7382	7266	7585	7325	107	2250	500	5100	10	1	21434297	1573	6.46	1.03	12	0.79	1137.00	7134.00	12830	20230830	-42.79	6200	20221221	18.39	12830	-42.79	20230830	6620	10.88	20230102	12830	-42.79	20230830	6200	18.39	20221221	6.74	N	119830	500	107 억	168369	N	N	260	N	N
104	20231114	100801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7380	-120	5	-1.60	241678910	32433	20.31	7520	7630	7310	9750	5250	7500	7451.64	0.79	0	10166	7786	7642	7526	7382	7266	7585	7325	107	2250	500	5100	10	1	21434297	1582	6.49	1.03	12	0.15	1137.00	7134.00	12830	20230830	-42.48	6200	20221221	19.03	12830	-42.48	20230830	6620	11.48	20230102	12830	-42.48	20230830	6200	19.03	20221221	6.74	N	119830	500	107 억	168369	N	N	260	N	N
105	20231114	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	100	2	1.33	27087910	3567	2.23	7520	7630	7520	9750	5250	7500	7594.03	0.79	0	805	7786	7642	7526	7382	7266	7585	7325	107	2250	500	5100	10	1	21434297	1629	6.68	1.07	12	0.02	1137.00	7134.00	12830	20230830	-40.76	6200	20221221	22.58	12830	-40.76	20230830	6620	14.80	20230102	12830	-40.76	20230830	6200	22.58	20221221	6.74	N	119830	500	107 억	168369	N	N	260	N	N
106	20231113	160747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7500	-30	5	-0.40	1195783270	159227	117.26	7540	7670	7410	9780	5280	7530	7509.93	0.79	0	-392	7910	7720	7610	7420	7310	7665	7365	107	2250	500	5120	10	1	21434297	1608	6.60	1.05	12	0.74	1137.00	7134.00	12830	20230830	-41.54	6200	20221221	20.97	12830	-41.54	20230830	6620	13.29	20230102	12830	-41.54	20230830	6200	20.97	20221221	6.77	N	119830	500	107 억	168391	N	N	260	N	N
107	20231113	150746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7460	-70	5	-0.93	1128950380	150304	110.69	7540	7670	7410	9780	5280	7530	7511.11	0.79	0	-1848	7910	7720	7610	7420	7310	7665	7365	107	2250	500	5120	10	1	21434297	1599	6.56	1.05	12	0.70	1137.00	7134.00	12830	20230830	-41.86	6200	20221221	20.32	12830	-41.86	20230830	6620	12.69	20230102	12830	-41.86	20230830	6200	20.32	20221221	6.77	N	119830	500	107 억	168391	N	N	23	N	N
108	20231113	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7480	-50	5	-0.66	806112850	107201	78.95	7540	7670	7410	9780	5280	7530	7519.64	0.79	0	-2186	7910	7720	7610	7420	7310	7665	7365	107	2250	500	5120	10	1	21434297	1603	6.58	1.05	12	0.50	1137.00	7134.00	12830	20230830	-41.70	6200	20221221	20.65	12830	-41.70	20230830	6620	12.99	20230102	12830	-41.70	20230830	6200	20.65	20221221	6.77	N	119830	500	107 억	168391	N	N	23	N	N
109	20231113	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7410	-120	5	-1.59	639536390	84951	62.56	7540	7670	7410	9780	5280	7530	7528.30	0.79	0	-2283	7910	7720	7610	7420	7310	7665	7365	107	2250	500	5120	10	1	21434297	1588	6.52	1.04	12	0.40	1137.00	7134.00	12830	20230830	-42.24	6200	20221221	19.52	12830	-42.24	20230830	6620	11.93	20230102	12830	-42.24	20230830	6200	19.52	20221221	6.77	N	119830	500	107 억	168391	N	N	23	N	N
110	20231113	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7430	-100	5	-1.33	554648370	73518	54.14	7540	7670	7410	9780	5280	7530	7544.39	0.79	0	-972	7910	7720	7610	7420	7310	7665	7365	107	2250	500	5120	10	1	21434297	1593	6.53	1.04	12	0.34	1137.00	7134.00	12830	20230830	-42.09	6200	20221221	19.84	12830	-42.09	20230830	6620	12.24	20230102	12830	-42.09	20230830	6200	19.84	20221221	6.77	N	119830	500	107 억	168391	N	N	23	N	N
111	20231113	110742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7520	-10	5	-0.13	474222140	62728	46.20	7540	7670	7490	9780	5280	7530	7559.98	0.79	0	-490	7910	7720	7610	7420	7310	7665	7365	107	2250	500	5120	10	1	21434297	1612	6.61	1.05	12	0.29	1137.00	7134.00	12830	20230830	-41.39	6200	20221221	21.29	12830	-41.39	20230830	6620	13.60	20230102	12830	-41.39	20230830	6200	21.29	20221221	6.77	N	119830	500	107 억	168391	N	N	23	N	N
112	20231113	100739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7520	-10	5	-0.13	354923350	46855	34.51	7540	7670	7520	9780	5280	7530	7574.93	0.79	0	-1132	7910	7720	7610	7420	7310	7665	7365	107	2250	500	5120	10	1	21434297	1612	6.61	1.05	12	0.22	1137.00	7134.00	12830	20230830	-41.39	6200	20221221	21.29	12830	-41.39	20230830	6620	13.60	20230102	12830	-41.39	20230830	6200	21.29	20221221	6.77	N	119830	500	107 억	168391	N	N	23	N	N
113	20231113	090746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7610	80	2	1.06	64497450	8500	6.26	7540	7630	7540	9780	5280	7530	7587.94	0.79	0	1685	7910	7720	7610	7420	7310	7665	7365	107	2250	500	5120	10	1	21434297	1631	6.69	1.07	12	0.04	1137.00	7134.00	12830	20230830	-40.69	6200	20221221	22.74	12830	-40.69	20230830	6620	14.95	20230102	12830	-40.69	20230830	6200	22.74	20221221	6.77	N	119830	500	107 억	168391	N	N	23	N	N
114	20231110	160800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	-310	5	-3.95	1026110660	135171	157.17	7760	7800	7500	10190	5490	7840	7591.74	0.85	0	-12136	8113	7976	7873	7736	7633	7925	7685	107	2350	500	5330	10	1	21434297	1614	6.62	1.06	12	0.63	1137.00	7134.00	12830	20230830	-41.31	6200	20221221	21.45	12830	-41.31	20230830	6620	13.75	20230102	12830	-41.31	20230830	6200	21.45	20221221	6.78	N	119830	500	107 억	182190	N	N	23	N	N
115	20231110	150757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	-250	5	-3.19	794605850	104449	121.45	7760	7800	7550	10190	5490	7840	7607.60	0.85	0	-11641	8113	7976	7873	7736	7633	7925	7685	107	2350	500	5330	10	1	21434297	1627	6.68	1.06	12	0.49	1137.00	7134.00	12830	20230830	-40.84	6200	20221221	22.42	12830	-40.84	20230830	6620	14.65	20230102	12830	-40.84	20230830	6200	22.42	20221221	6.78	N	119830	500	107 억	182190	N	N	0	N	N
116	20231110	140749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7580	-260	5	-3.32	702350700	92273	107.29	7760	7800	7550	10190	5490	7840	7611.66	0.85	0	-10832	8113	7976	7873	7736	7633	7925	7685	107	2350	500	5330	10	1	21434297	1625	6.67	1.06	12	0.43	1137.00	7134.00	12830	20230830	-40.92	6200	20221221	22.26	12830	-40.92	20230830	6620	14.50	20230102	12830	-40.92	20230830	6200	22.26	20221221	6.78	N	119830	500	107 억	182190	N	N	0	N	N
117	20231110	130750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7620	-220	5	-2.81	567984120	74552	86.69	7760	7800	7560	10190	5490	7840	7618.63	0.85	0	-10777	8113	7976	7873	7736	7633	7925	7685	107	2350	500	5330	10	1	21434297	1633	6.70	1.07	12	0.35	1137.00	7134.00	12830	20230830	-40.61	6200	20221221	22.90	12830	-40.61	20230830	6620	15.11	20230102	12830	-40.61	20230830	6200	22.90	20221221	6.78	N	119830	500	107 억	182190	N	N	0	N	N
118	20231110	120753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7630	-210	5	-2.68	510479760	66979	77.88	7760	7800	7560	10190	5490	7840	7621.49	0.85	0	-8613	8113	7976	7873	7736	7633	7925	7685	107	2350	500	5330	10	1	21434297	1635	6.71	1.07	12	0.31	1137.00	7134.00	12830	20230830	-40.53	6200	20221221	23.06	12830	-40.53	20230830	6620	15.26	20230102	12830	-40.53	20230830	6200	23.06	20221221	6.78	N	119830	500	107 억	182190	N	N	0	N	N
119	20231110	110743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7570	-270	5	-3.44	465439960	61063	71.00	7760	7800	7560	10190	5490	7840	7622.29	0.85	0	-7480	8113	7976	7873	7736	7633	7925	7685	107	2350	500	5330	10	1	21434297	1623	6.66	1.06	12	0.28	1137.00	7134.00	12830	20230830	-41.00	6200	20221221	22.10	12830	-41.00	20230830	6620	14.35	20230102	12830	-41.00	20230830	6200	22.10	20221221	6.78	N	119830	500	107 억	182190	N	N	0	N	N
120	20231110	100750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7610	-230	5	-2.93	304243130	39836	46.32	7760	7800	7590	10190	5490	7840	7637.39	0.85	0	-7552	8113	7976	7873	7736	7633	7925	7685	107	2350	500	5330	10	1	21434297	1631	6.69	1.07	12	0.19	1137.00	7134.00	12830	20230830	-40.69	6200	20221221	22.74	12830	-40.69	20230830	6620	14.95	20230102	12830	-40.69	20230830	6200	22.74	20221221	6.78	N	119830	500	107 억	182190	N	N	0	N	N
121	20231110	090737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7700	-140	5	-1.79	41173590	5338	6.21	7760	7800	7670	10190	5490	7840	7713.30	0.85	0	-1768	8113	7976	7873	7736	7633	7925	7685	107	2350	500	5330	10	1	21434297	1650	6.77	1.08	12	0.02	1137.00	7134.00	12830	20230830	-39.98	6200	20221221	24.19	12830	-39.98	20230830	6620	16.31	20230102	12830	-39.98	20230830	6200	24.19	20221221	6.78	N	119830	500	107 억	182190	N	N	0	N	N
122	20231109	160730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7840	-90	5	-1.13	672539050	85729	34.17	7960	8010	7770	10300	5560	7930	7844.94	0.96	0	-23406	8390	8160	8010	7780	7630	8275	7895	107	2370	500	5390	10	1	21434297	1680	6.90	1.10	12	0.40	1137.00	7134.00	12830	20230830	-38.89	6200	20221221	26.45	12830	-38.89	20230830	6620	18.43	20230102	12830	-38.89	20230830	6200	26.45	20221221	6.76	N	119830	500	107 억	205896	N	N	18	N	N
123	20231109	150730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7830	-100	5	-1.26	622599480	79348	31.63	7960	8010	7770	10300	5560	7930	7846.44	0.96	0	-22448	8390	8160	8010	7780	7630	8275	7895	107	2370	500	5390	10	1	21434297	1678	6.89	1.10	12	0.37	1137.00	7134.00	12830	20230830	-38.97	6200	20221221	26.29	12830	-38.97	20230830	6620	18.28	20230102	12830	-38.97	20230830	6200	26.29	20221221	6.76	N	119830	500	107 억	205896	N	N	18	N	N
124	20231109	140728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7770	-160	5	-2.02	569939790	72608	28.94	7960	8010	7770	10300	5560	7930	7849.55	0.96	0	-22492	8390	8160	8010	7780	7630	8275	7895	107	2370	500	5390	10	1	21434297	1665	6.83	1.09	12	0.34	1137.00	7134.00	12830	20230830	-39.44	6200	20221221	25.32	12830	-39.44	20230830	6620	17.37	20230102	12830	-39.44	20230830	6200	25.32	20221221	6.76	N	119830	500	107 억	205896	N	N	18	N	N
125	20231109	130731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7840	-90	5	-1.13	454001300	57760	23.02	7960	8010	7800	10300	5560	7930	7860.13	0.96	0	-18147	8390	8160	8010	7780	7630	8275	7895	107	2370	500	5390	10	1	21434297	1680	6.90	1.10	12	0.27	1137.00	7134.00	12830	20230830	-38.89	6200	20221221	26.45	12830	-38.89	20230830	6620	18.43	20230102	12830	-38.89	20230830	6200	26.45	20221221	6.76	N	119830	500	107 억	205896	N	N	18	N	N
126	20231109	120735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7890	-40	5	-0.50	380824490	48403	19.29	7960	8010	7800	10300	5560	7930	7867.79	0.96	0	-16364	8390	8160	8010	7780	7630	8275	7895	107	2370	500	5390	10	1	21434297	1691	6.94	1.11	12	0.23	1137.00	7134.00	12830	20230830	-38.50	6200	20221221	27.26	12830	-38.50	20230830	6620	19.18	20230102	12830	-38.50	20230830	6200	27.26	20221221	6.76	N	119830	500	107 억	205896	N	N	18	N	N
127	20231109	110732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7930	0	3	0.00	339830540	43216	17.23	7960	8010	7800	10300	5560	7930	7863.54	0.96	0	-15552	8390	8160	8010	7780	7630	8275	7895	107	2370	500	5390	10	1	21434297	1700	6.97	1.11	12	0.20	1137.00	7134.00	12830	20230830	-38.19	6200	20221221	27.90	12830	-38.19	20230830	6620	19.79	20230102	12830	-38.19	20230830	6200	27.90	20221221	6.76	N	119830	500	107 억	205896	N	N	18	N	N
128	20231109	100727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7810	-120	5	-1.51	258425940	32923	13.12	7960	8010	7800	10300	5560	7930	7849.40	0.96	0	-13638	8390	8160	8010	7780	7630	8275	7895	107	2370	500	5390	10	1	21434297	1674	6.87	1.09	12	0.15	1137.00	7134.00	12830	20230830	-39.13	6200	20221221	25.97	12830	-39.13	20230830	6620	17.98	20230102	12830	-39.13	20230830	6200	25.97	20221221	6.76	N	119830	500	107 억	205896	N	N	18	N	N
129	20231109	090733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7850	-80	5	-1.01	69808640	8865	3.53	7960	8010	7820	10300	5560	7930	7874.64	0.96	0	-5788	8390	8160	8010	7780	7630	8275	7895	107	2370	500	5390	10	1	21434297	1683	6.90	1.10	12	0.04	1137.00	7134.00	12830	20230830	-38.82	6200	20221221	26.61	12830	-38.82	20230830	6620	18.58	20230102	12830	-38.82	20230830	6200	26.61	20221221	6.76	N	119830	500	107 억	205896	N	N	18	N	N
130	20231108	160724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7930	160	2	2.06	2014285040	250121	171.80	7880	8240	7860	10100	5440	7770	8053.26	0.83	0	27091	8270	8020	7880	7630	7490	7950	7560	107	2330	500	5280	10	1	21434297	1700	6.97	1.11	12	1.17	1137.00	7134.00	12830	20230830	-38.19	6200	20221221	27.90	12830	-38.19	20230830	6620	19.79	20230102	12830	-38.19	20230830	6200	27.90	20221221	6.66	N	119830	500	107 억	178923	N	N	18	N	N
131	20231108	150728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7900	130	2	1.67	1940881030	240846	165.43	7880	8240	7860	10100	5440	7770	8058.60	0.83	0	27645	8270	8020	7880	7630	7490	7950	7560	107	2330	500	5280	10	1	21434297	1693	6.95	1.11	12	1.12	1137.00	7134.00	12830	20230830	-38.43	6200	20221221	27.42	12830	-38.43	20230830	6620	19.34	20230102	12830	-38.43	20230830	6200	27.42	20221221	6.66	N	119830	500	107 억	178923	N	N	57	N	N
132	20231108	140725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8010	240	2	3.09	1759220150	217964	149.71	7880	8240	7880	10100	5440	7770	8071.15	0.83	0	31206	8270	8020	7880	7630	7490	7950	7560	107	2330	500	5280	10	1	21434297	1717	7.04	1.12	12	1.02	1137.00	7134.00	12830	20230830	-37.57	6200	20221221	29.19	12830	-37.57	20230830	6620	21.00	20230102	12830	-37.57	20230830	6200	29.19	20221221	6.66	N	119830	500	107 억	178923	N	N	57	N	N
133	20231108	130723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8000	230	2	2.96	1671835640	207055	142.22	7880	8240	7880	10100	5440	7770	8074.36	0.83	0	32756	8270	8020	7880	7630	7490	7950	7560	107	2330	500	5280	10	1	21434297	1715	7.04	1.12	12	0.97	1137.00	7134.00	12830	20230830	-37.65	6200	20221221	29.03	12830	-37.65	20230830	6620	20.85	20230102	12830	-37.65	20230830	6200	29.03	20221221	6.66	N	119830	500	107 억	178923	N	N	57	N	N
134	20231108	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8000	230	2	2.96	1578364870	195354	134.18	7880	8240	7880	10100	5440	7770	8079.51	0.83	0	36221	8270	8020	7880	7630	7490	7950	7560	107	2330	500	5280	10	1	21434297	1715	7.04	1.12	12	0.91	1137.00	7134.00	12830	20230830	-37.65	6200	20221221	29.03	12830	-37.65	20230830	6620	20.85	20230102	12830	-37.65	20230830	6200	29.03	20221221	6.66	N	119830	500	107 억	178923	N	N	57	N	N
135	20231108	110725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8040	270	2	3.47	1455889320	180122	123.72	7880	8240	7880	10100	5440	7770	8082.80	0.83	0	41909	8270	8020	7880	7630	7490	7950	7560	107	2330	500	5280	10	1	21434297	1723	7.07	1.13	12	0.84	1137.00	7134.00	12830	20230830	-37.33	6200	20221221	29.68	12830	-37.33	20230830	6620	21.45	20230102	12830	-37.33	20230830	6200	29.68	20221221	6.66	N	119830	500	107 억	178923	N	N	57	N	N
136	20231108	100725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8090	320	2	4.12	1259014020	155685	106.94	7880	8240	7880	10100	5440	7770	8086.93	0.83	0	43118	8270	8020	7880	7630	7490	7950	7560	107	2330	500	5280	10	1	21434297	1734	7.12	1.13	12	0.73	1137.00	7134.00	12830	20230830	-36.94	6200	20221221	30.48	12830	-36.94	20230830	6620	22.21	20230102	12830	-36.94	20230830	6200	30.48	20221221	6.66	N	119830	500	107 억	178923	N	N	57	N	N
137	20231108	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7980	210	2	2.70	382142600	47736	32.79	7880	8130	7880	10100	5440	7770	8005.33	0.83	0	11879	8270	8020	7880	7630	7490	7950	7560	107	2330	500	5280	10	1	21434297	1710	7.02	1.12	12	0.22	1137.00	7134.00	12830	20230830	-37.80	6200	20221221	28.71	12830	-37.80	20230830	6620	20.54	20230102	12830	-37.80	20230830	6200	28.71	20221221	6.66	N	119830	500	107 억	178923	N	N	57	N	N
138	20231107	160725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7770	-90	5	-1.15	1141315990	145414	41.49	8130	8130	7740	10210	5510	7860	7849.94	1.02	0	-40267	8913	8386	7963	7436	7013	8175	7225	107	2350	500	5340	10	1	21434297	1665	6.83	1.09	12	0.68	1137.00	7134.00	12830	20230830	-39.44	6200	20221221	25.32	12830	-39.44	20230830	6620	17.37	20230102	12830	-39.44	20230830	6200	25.32	20221221	6.72	N	119830	500	107 억	217815	N	N	57	N	N
139	20231107	150725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7820	-40	5	-0.51	1036475980	131921	37.64	8130	8130	7750	10210	5510	7860	7856.79	1.02	0	-40054	8913	8386	7963	7436	7013	8175	7225	107	2350	500	5340	10	1	21434297	1676	6.88	1.10	12	0.62	1137.00	7134.00	12830	20230830	-39.05	6200	20221221	26.13	12830	-39.05	20230830	6620	18.13	20230102	12830	-39.05	20230830	6200	26.13	20221221	6.72	N	119830	500	107 억	217815	N	N	1351	N	N
140	20231107	140729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7800	-60	5	-0.76	943370190	119961	34.23	8130	8130	7770	10210	5510	7860	7863.97	1.02	0	-39163	8913	8386	7963	7436	7013	8175	7225	107	2350	500	5340	10	1	21434297	1672	6.86	1.09	12	0.56	1137.00	7134.00	12830	20230830	-39.20	6200	20221221	25.81	12830	-39.20	20230830	6620	17.82	20230102	12830	-39.20	20230830	6200	25.81	20221221	6.72	N	119830	500	107 억	217815	N	N	1351	N	N
141	20231107	130727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7820	-40	5	-0.51	878374360	111621	31.85	8130	8130	7770	10210	5510	7860	7869.26	1.02	0	-38899	8913	8386	7963	7436	7013	8175	7225	107	2350	500	5340	10	1	21434297	1676	6.88	1.10	12	0.52	1137.00	7134.00	12830	20230830	-39.05	6200	20221221	26.13	12830	-39.05	20230830	6620	18.13	20230102	12830	-39.05	20230830	6200	26.13	20221221	6.72	N	119830	500	107 억	217815	N	N	1351	N	N
142	20231107	120723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7860	0	3	0.00	800839270	101677	29.01	8130	8130	7770	10210	5510	7860	7876.31	1.02	0	-35089	8913	8386	7963	7436	7013	8175	7225	107	2350	500	5340	10	1	21434297	1685	6.91	1.10	12	0.47	1137.00	7134.00	12830	20230830	-38.74	6200	20221221	26.77	12830	-38.74	20230830	6620	18.73	20230102	12830	-38.74	20230830	6200	26.77	20221221	6.72	N	119830	500	107 억	217815	N	N	1351	N	N
143	20231107	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7840	-20	5	-0.25	653111160	82775	23.62	8130	8130	7770	10210	5510	7860	7890.20	1.02	0	-32222	8913	8386	7963	7436	7013	8175	7225	107	2350	500	5340	10	1	21434297	1680	6.90	1.10	12	0.39	1137.00	7134.00	12830	20230830	-38.89	6200	20221221	26.45	12830	-38.89	20230830	6620	18.43	20230102	12830	-38.89	20230830	6200	26.45	20221221	6.72	N	119830	500	107 억	217815	N	N	1351	N	N
144	20231107	100731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7930	70	2	0.89	583730650	73962	21.11	8130	8130	7770	10210	5510	7860	7892.30	1.02	0	-32060	8913	8386	7963	7436	7013	8175	7225	107	2350	500	5340	10	1	21434297	1700	6.97	1.11	12	0.35	1137.00	7134.00	12830	20230830	-38.19	6200	20221221	27.90	12830	-38.19	20230830	6620	19.79	20230102	12830	-38.19	20230830	6200	27.90	20221221	6.72	N	119830	500	107 억	217815	N	N	1351	N	N
145	20231107	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7860	0	3	0.00	283809910	35800	10.22	8130	8130	7770	10210	5510	7860	7927.65	1.02	0	-24806	8913	8386	7963	7436	7013	8175	7225	107	2350	500	5340	10	1	21434297	1685	6.91	1.10	12	0.17	1137.00	7134.00	12830	20230830	-38.74	6200	20221221	26.77	12830	-38.74	20230830	6620	18.73	20230102	12830	-38.74	20230830	6200	26.77	20221221	6.72	N	119830	500	107 억	217815	N	N	1351	N	N
146	20231106	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7860	-370	5	-4.50	2804839260	345713	135.57	8280	8490	7540	10690	5770	8230	8112.79	1.23	0	-46939	8790	8510	8000	7720	7210	8650	7860	107	2460	500	5590	10	1	21434297	1685	6.91	1.10	12	1.61	1137.00	7134.00	12830	20230830	-38.74	6200	20221221	26.77	12830	-38.74	20230830	6620	18.73	20230102	12830	-38.74	20230830	6200	26.77	20221221	6.82	N	119830	500	107 억	263074	N	N	1351	N	N
147	20231106	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7950	-280	5	-3.40	2698578640	332248	130.29	8280	8490	7540	10690	5770	8230	8121.39	1.23	0	-44163	8790	8510	8000	7720	7210	8650	7860	107	2460	500	5590	10	1	21434297	1704	6.99	1.11	12	1.55	1137.00	7134.00	12830	20230830	-38.04	6200	20221221	28.23	12830	-38.04	20230830	6620	20.09	20230102	12830	-38.04	20230830	6200	28.23	20221221	6.82	N	119830	500	107 억	263074	N	N	862	N	N
148	20231106	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8170	-60	5	-0.73	1531777370	184577	72.38	8280	8490	8100	10690	5770	8230	8299.77	1.23	0	-40374	8790	8510	8000	7720	7210	8650	7860	107	2460	500	5590	10	1	21434297	1751	7.19	1.15	12	0.86	1137.00	7134.00	12830	20230830	-36.32	6200	20221221	31.77	12830	-36.32	20230830	6620	23.41	20230102	12830	-36.32	20230830	6200	31.77	20221221	6.82	N	119830	500	107 억	263074	N	N	862	N	N
149	20231106	130716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8220	-10	5	-0.12	1363935440	164065	64.34	8280	8490	8100	10690	5770	8230	8314.63	1.23	0	-36039	8790	8510	8000	7720	7210	8650	7860	107	2460	500	5590	10	1	21434297	1762	7.23	1.15	12	0.77	1137.00	7134.00	12830	20230830	-35.93	6200	20221221	32.58	12830	-35.93	20230830	6620	24.17	20230102	12830	-35.93	20230830	6200	32.58	20221221	6.82	N	119830	500	107 억	263074	N	N	862	N	N
150	20231106	120712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8170	-60	5	-0.73	1312262320	157775	61.87	8280	8490	8100	10690	5770	8230	8318.66	1.23	0	-33714	8790	8510	8000	7720	7210	8650	7860	107	2460	500	5590	10	1	21434297	1751	7.19	1.15	12	0.74	1137.00	7134.00	12830	20230830	-36.32	6200	20221221	31.77	12830	-36.32	20230830	6620	23.41	20230102	12830	-36.32	20230830	6200	31.77	20221221	6.82	N	119830	500	107 억	263074	N	N	862	N	N
151	20231106	110711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8270	40	2	0.49	1053458590	126288	49.52	8280	8490	8200	10690	5770	8230	8343.90	1.23	0	-32300	8790	8510	8000	7720	7210	8650	7860	107	2460	500	5590	10	1	21434297	1773	7.27	1.16	12	0.59	1137.00	7134.00	12830	20230830	-35.54	6200	20221221	33.39	12830	-35.54	20230830	6620	24.92	20230102	12830	-35.54	20230830	6200	33.39	20221221	6.82	N	119830	500	107 억	263074	N	N	862	N	N
152	20231106	100649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8340	110	2	1.34	757513630	90541	35.50	8280	8490	8200	10690	5770	8230	8370.27	1.23	0	-12753	8790	8510	8000	7720	7210	8650	7860	107	2460	500	5590	10	1	21434297	1788	7.34	1.17	12	0.42	1137.00	7134.00	12830	20230830	-35.00	6200	20221221	34.52	12830	-35.00	20230830	6620	25.98	20230102	12830	-35.00	20230830	6200	34.52	20221221	6.82	N	119830	500	107 억	263074	N	N	862	N	N
153	20231106	090711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8350	120	2	1.46	215523440	25895	10.15	8280	8490	8200	10690	5770	8230	8332.55	1.23	0	-4989	8790	8510	8000	7720	7210	8650	7860	107	2460	500	5590	10	1	21434297	1790	7.34	1.17	12	0.12	1137.00	7134.00	12830	20230830	-34.92	6200	20221221	34.68	12830	-34.92	20230830	6620	26.13	20230102	12830	-34.92	20230830	6200	34.68	20221221	6.82	N	119830	500	107 억	263074	N	N	862	N	N
154	20231103	160703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8230	630	2	8.29	2005251180	253133	145.03	7730	8280	7490	9880	5320	7600	7921.68	1.03	0	40305	7840	7720	7530	7410	7220	7780	7470	107	2280	500	5160	10	1	21434297	1764	7.24	1.15	12	1.18	1137.00	7134.00	12830	20230830	-35.85	6200	20221221	32.74	12830	-35.85	20230830	6620	24.32	20230102	12830	-35.85	20230830	6200	32.74	20221221	6.93	N	119830	500	107 억	221276	N	N	862	N	N
155	20231103	150700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8250	650	2	8.55	1795947800	227752	130.49	7730	8260	7490	9880	5320	7600	7885.54	1.03	0	36227	7840	7720	7530	7410	7220	7780	7470	107	2280	500	5160	10	1	21434297	1768	7.26	1.16	12	1.06	1137.00	7134.00	12830	20230830	-35.70	6200	20221221	33.06	12830	-35.70	20230830	6620	24.62	20230102	12830	-35.70	20230830	6200	33.06	20221221	6.93	N	119830	500	107 억	221276	N	N	708	N	N
156	20231103	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7800	200	2	2.63	715522270	93143	53.37	7730	7940	7490	9880	5320	7600	7681.98	1.03	0	1034	7840	7720	7530	7410	7220	7780	7470	107	2280	500	5160	10	1	21434297	1672	6.86	1.09	12	0.43	1137.00	7134.00	12830	20230830	-39.20	6200	20221221	25.81	12830	-39.20	20230830	6620	17.82	20230102	12830	-39.20	20230830	6200	25.81	20221221	6.93	N	119830	500	107 억	221276	N	N	708	N	N
157	20231103	130701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7700	100	2	1.32	411006860	54033	30.96	7730	7750	7490	9880	5320	7600	7606.59	1.03	0	3380	7840	7720	7530	7410	7220	7780	7470	107	2280	500	5160	10	1	21434297	1650	6.77	1.08	12	0.25	1137.00	7134.00	12830	20230830	-39.98	6200	20221221	24.19	12830	-39.98	20230830	6620	16.31	20230102	12830	-39.98	20230830	6200	24.19	20221221	6.93	N	119830	500	107 억	221276	N	N	708	N	N
158	20231103	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7550	-50	5	-0.66	228429910	30214	17.31	7730	7730	7490	9880	5320	7600	7560.40	1.03	0	-4539	7840	7720	7530	7410	7220	7780	7470	107	2280	500	5160	10	1	21434297	1618	6.64	1.06	12	0.14	1137.00	7134.00	12830	20230830	-41.15	6200	20221221	21.77	12830	-41.15	20230830	6620	14.05	20230102	12830	-41.15	20230830	6200	21.77	20221221	6.93	N	119830	500	107 억	221276	N	N	708	N	N
159	20231103	110706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	-40	5	-0.53	215817200	28540	16.35	7730	7730	7490	9880	5320	7600	7561.92	1.03	0	-4428	7840	7720	7530	7410	7220	7780	7470	107	2280	500	5160	10	1	21434297	1620	6.65	1.06	12	0.13	1137.00	7134.00	12830	20230830	-41.08	6200	20221221	21.94	12830	-41.08	20230830	6620	14.20	20230102	12830	-41.08	20230830	6200	21.94	20221221	6.93	N	119830	500	107 억	221276	N	N	708	N	N
160	20231103	100651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7550	-50	5	-0.66	138703150	18294	10.48	7730	7730	7490	9880	5320	7600	7581.89	1.03	0	-6005	7840	7720	7530	7410	7220	7780	7470	107	2280	500	5160	10	1	21434297	1618	6.64	1.06	12	0.09	1137.00	7134.00	12830	20230830	-41.15	6200	20221221	21.77	12830	-41.15	20230830	6620	14.05	20230102	12830	-41.15	20230830	6200	21.77	20221221	6.93	N	119830	500	107 억	221276	N	N	708	N	N
161	20231103	090655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	-60	5	-0.79	60542950	7941	4.55	7730	7730	7500	9880	5320	7600	7624.10	1.03	0	-2942	7840	7720	7530	7410	7220	7780	7470	107	2280	500	5160	10	1	21434297	1616	6.63	1.06	12	0.04	1137.00	7134.00	12830	20230830	-41.23	6200	20221221	21.61	12830	-41.23	20230830	6620	13.90	20230102	12830	-41.23	20230830	6200	21.61	20221221	6.93	N	119830	500	107 억	221276	N	N	708	N	N
162	20231102	160655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7600	260	2	3.54	1310145340	174375	145.48	7340	7650	7340	9540	5140	7340	7513.38	0.71	0	70244	7486	7412	7286	7212	7086	7450	7250	107	2200	500	4990	10	1	21434297	1629	6.68	1.07	12	0.81	1137.00	7134.00	12830	20230830	-40.76	6200	20221221	22.58	12830	-40.76	20230830	6620	14.80	20230102	12830	-40.76	20230830	6200	22.58	20221221	6.89	N	119830	500	107 억	152151	N	N	708	N	N
163	20231102	150703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7540	200	2	2.72	1134337630	151254	126.19	7340	7610	7340	9540	5140	7340	7499.55	0.71	0	67604	7486	7412	7286	7212	7086	7450	7250	107	2200	500	4990	10	1	21434297	1616	6.63	1.06	12	0.71	1137.00	7134.00	12830	20230830	-41.23	6200	20221221	21.61	12830	-41.23	20230830	6620	13.90	20230102	12830	-41.23	20230830	6200	21.61	20221221	6.89	N	119830	500	107 억	152151	N	N	23	N	N
164	20231102	140651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7550	210	2	2.86	1052416210	140373	117.12	7340	7610	7340	9540	5140	7340	7497.28	0.71	0	62323	7486	7412	7286	7212	7086	7450	7250	107	2200	500	4990	10	1	21434297	1618	6.64	1.06	12	0.65	1137.00	7134.00	12830	20230830	-41.15	6200	20221221	21.77	12830	-41.15	20230830	6620	14.05	20230102	12830	-41.15	20230830	6200	21.77	20221221	6.89	N	119830	500	107 억	152151	N	N	23	N	N
165	20231102	130656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7590	250	2	3.41	943091960	125882	105.03	7340	7610	7340	9540	5140	7340	7491.87	0.71	0	56672	7486	7412	7286	7212	7086	7450	7250	107	2200	500	4990	10	1	21434297	1627	6.68	1.06	12	0.59	1137.00	7134.00	12830	20230830	-40.84	6200	20221221	22.42	12830	-40.84	20230830	6620	14.65	20230102	12830	-40.84	20230830	6200	22.42	20221221	6.89	N	119830	500	107 억	152151	N	N	23	N	N
166	20231102	120652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7550	210	2	2.86	893652560	119339	99.57	7340	7610	7340	9540	5140	7340	7488.35	0.71	0	53351	7486	7412	7286	7212	7086	7450	7250	107	2200	500	4990	10	1	21434297	1618	6.64	1.06	12	0.56	1137.00	7134.00	12830	20230830	-41.15	6200	20221221	21.77	12830	-41.15	20230830	6620	14.05	20230102	12830	-41.15	20230830	6200	21.77	20221221	6.89	N	119830	500	107 억	152151	N	N	23	N	N
167	20231102	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7530	190	2	2.59	821549690	109749	91.57	7340	7610	7340	9540	5140	7340	7485.71	0.71	0	48469	7486	7412	7286	7212	7086	7450	7250	107	2200	500	4990	10	1	21434297	1614	6.62	1.06	12	0.51	1137.00	7134.00	12830	20230830	-41.31	6200	20221221	21.45	12830	-41.31	20230830	6620	13.75	20230102	12830	-41.31	20230830	6200	21.45	20221221	6.89	N	119830	500	107 억	152151	N	N	23	N	N
168	20231102	100654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7560	220	2	3.00	474302660	63563	53.03	7340	7610	7340	9540	5140	7340	7461.93	0.71	0	26451	7486	7412	7286	7212	7086	7450	7250	107	2200	500	4990	10	1	21434297	1620	6.65	1.06	12	0.30	1137.00	7134.00	12830	20230830	-41.08	6200	20221221	21.94	12830	-41.08	20230830	6620	14.20	20230102	12830	-41.08	20230830	6200	21.94	20221221	6.89	N	119830	500	107 억	152151	N	N	23	N	N
169	20231102	090658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7420	80	2	1.09	91234220	12396	10.34	7340	7450	7340	9540	5140	7340	7359.97	0.71	0	3592	7486	7412	7286	7212	7086	7450	7250	107	2200	500	4990	10	1	21434297	1590	6.53	1.04	12	0.06	1137.00	7134.00	12830	20230830	-42.17	6200	20221221	19.68	12830	-42.17	20230830	6620	12.08	20230102	12830	-42.17	20230830	6200	19.68	20221221	6.89	N	119830	500	107 억	152151	N	N	23	N	N
170	20231101	160650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7340	190	2	2.66	859318700	118609	20.76	7170	7360	7160	9290	5010	7150	7244.82	0.60	0	23418	8870	8010	7550	6690	6230	7780	6460	107	2140	500	4860	10	1	21434297	1573	6.46	1.03	12	0.55	1137.00	7134.00	12830	20230830	-42.79	6200	20221221	18.39	12830	-42.79	20230830	6620	10.88	20230102	12830	-42.79	20230830	6200	18.39	20221221	6.89	N	119830	500	107 억	128736	N	N	23	N	N
171	20231101	150651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7300	150	2	2.10	737930290	102031	17.86	7170	7360	7160	9290	5010	7150	7232.58	0.60	0	19889	8870	8010	7550	6690	6230	7780	6460	107	2140	500	4860	10	1	21434297	1565	6.42	1.02	12	0.48	1137.00	7134.00	12830	20230830	-43.10	6200	20221221	17.74	12830	-43.10	20230830	6620	10.27	20230102	12830	-43.10	20230830	6200	17.74	20221221	6.89	N	119830	500	107 억	128736	N	N	36	N	N
172	20231101	140646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7250	100	2	1.40	565098120	78167	13.68	7170	7360	7160	9290	5010	7150	7229.58	0.60	0	13678	8870	8010	7550	6690	6230	7780	6460	107	2140	500	4860	10	1	21434297	1554	6.38	1.02	12	0.36	1137.00	7134.00	12830	20230830	-43.49	6200	20221221	16.94	12830	-43.49	20230830	6620	9.52	20230102	12830	-43.49	20230830	6200	16.94	20221221	6.89	N	119830	500	107 억	128736	N	N	36	N	N
173	20231101	130651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	70	2	0.98	520537470	72014	12.60	7170	7360	7160	9290	5010	7150	7228.50	0.60	0	13142	8870	8010	7550	6690	6230	7780	6460	107	2140	500	4860	10	1	21434297	1548	6.35	1.01	12	0.34	1137.00	7134.00	12830	20230830	-43.73	6200	20221221	16.45	12830	-43.73	20230830	6620	9.06	20230102	12830	-43.73	20230830	6200	16.45	20221221	6.89	N	119830	500	107 억	128736	N	N	36	N	N
174	20231101	120706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7220	70	2	0.98	396716680	54802	9.59	7170	7360	7160	9290	5010	7150	7239.42	0.60	0	7961	8870	8010	7550	6690	6230	7780	6460	107	2140	500	4860	10	1	21434297	1548	6.35	1.01	12	0.26	1137.00	7134.00	12830	20230830	-43.73	6200	20221221	16.45	12830	-43.73	20230830	6620	9.06	20230102	12830	-43.73	20230830	6200	16.45	20221221	6.89	N	119830	500	107 억	128736	N	N	36	N	N
175	20231101	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	80	2	1.12	275567240	37968	6.64	7170	7360	7160	9290	5010	7150	7258.46	0.60	0	6481	8870	8010	7550	6690	6230	7780	6460	107	2140	500	4860	10	1	21434297	1550	6.36	1.01	12	0.18	1137.00	7134.00	12830	20230830	-43.65	6200	20221221	16.61	12830	-43.65	20230830	6620	9.21	20230102	12830	-43.65	20230830	6200	16.61	20221221	6.89	N	119830	500	107 억	128736	N	N	36	N	N
176	20231101	100701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7260	110	2	1.54	165402270	22737	3.98	7170	7360	7160	9290	5010	7150	7275.71	0.60	0	7073	8870	8010	7550	6690	6230	7780	6460	107	2140	500	4860	10	1	21434297	1556	6.39	1.02	12	0.11	1137.00	7134.00	12830	20230830	-43.41	6200	20221221	17.10	12830	-43.41	20230830	6620	9.67	20230102	12830	-43.41	20230830	6200	17.10	20221221	6.89	N	119830	500	107 억	128736	N	N	36	N	N
177	20231101	090701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7250	100	2	1.40	46156830	6393	1.12	7170	7270	7160	9290	5010	7150	7222.21	0.60	0	1386	8870	8010	7550	6690	6230	7780	6460	107	2140	500	4860	10	1	21434297	1554	6.38	1.02	12	0.03	1137.00	7134.00	12830	20230830	-43.49	6200	20221221	16.94	12830	-43.49	20230830	6620	9.52	20230102	12830	-43.49	20230830	6200	16.94	20221221	6.89	N	119830	500	107 억	128736	N	N	36	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History