KissMeData/102120/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 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	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	160816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8930	10	2	0.11	1745380760	194215	45.69	9040	9120	8890	11590	6250	8920	8987.06	0.86	-2500	-3644	9506	9212	9066	8772	8626	9140	8700	89	2670	500	6600	10	1	17780753	1588	12.61	1.21	12	1.09	708.00	7399.00	12570	20230330	-28.96	7320	20231031	21.99	12570	-28.96	20230330	7320	21.99	20231031	12570	-28.96	20230330	7320	21.99	20231031	6.03	N	102120	500	88 억	153111	N	N	2682	N	N
3	20231130	150818	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8900	-20	5	-0.22	1628105850	181075	42.60	9040	9120	8890	11590	6250	8920	8991.33	0.86	-2500	-1465	9506	9212	9066	8772	8626	9140	8700	89	2670	500	6600	10	1	17780753	1582	12.57	1.20	12	1.02	708.00	7399.00	12570	20230330	-29.20	7320	20231031	21.58	12570	-29.20	20230330	7320	21.58	20231031	12570	-29.20	20230330	7320	21.58	20231031	6.03	N	102120	500	88 억	153111	N	N	754	N	N
4	20231130	140813	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8940	20	2	0.22	1299835740	144253	33.94	9040	9120	8900	11590	6250	8920	9010.81	0.86	-2500	731	9506	9212	9066	8772	8626	9140	8700	89	2670	500	6600	10	1	17780753	1590	12.63	1.21	12	0.81	708.00	7399.00	12570	20230330	-28.88	7320	20231031	22.13	12570	-28.88	20230330	7320	22.13	20231031	12570	-28.88	20230330	7320	22.13	20231031	6.03	N	102120	500	88 억	153111	N	N	754	N	N
5	20231130	130810	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9020	100	2	1.12	1075262230	119205	28.05	9040	9120	8900	11590	6250	8920	9020.28	0.86	-2500	2115	9506	9212	9066	8772	8626	9140	8700	89	2670	500	6600	10	1	17780753	1604	12.74	1.22	12	0.67	708.00	7399.00	12570	20230330	-28.24	7320	20231031	23.22	12570	-28.24	20230330	7320	23.22	20231031	12570	-28.24	20230330	7320	23.22	20231031	6.03	N	102120	500	88 억	153111	N	N	754	N	N
6	20231130	120823	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8970	50	2	0.56	802278480	88759	20.88	9040	9120	8950	11590	6250	8920	9038.84	0.86	-2500	5890	9506	9212	9066	8772	8626	9140	8700	89	2670	500	6600	10	1	17780753	1595	12.67	1.21	12	0.50	708.00	7399.00	12570	20230330	-28.64	7320	20231031	22.54	12570	-28.64	20230330	7320	22.54	20231031	12570	-28.64	20230330	7320	22.54	20231031	6.03	N	102120	500	88 억	153111	N	N	754	N	N
7	20231130	110818	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8980	60	2	0.67	714415460	78983	18.58	9040	9120	8950	11590	6250	8920	9045.18	0.86	-2500	8670	9506	9212	9066	8772	8626	9140	8700	89	2670	500	6600	10	1	17780753	1597	12.68	1.21	12	0.44	708.00	7399.00	12570	20230330	-28.56	7320	20231031	22.68	12570	-28.56	20230330	7320	22.68	20231031	12570	-28.56	20230330	7320	22.68	20231031	6.03	N	102120	500	88 억	153111	N	N	754	N	N
8	20231130	100812	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9050	130	2	1.46	569989340	62982	14.82	9040	9120	8950	11590	6250	8920	9050.04	0.86	-2500	9115	9506	9212	9066	8772	8626	9140	8700	89	2670	500	6600	10	1	17780753	1609	12.78	1.22	12	0.35	708.00	7399.00	12570	20230330	-28.00	7320	20231031	23.63	12570	-28.00	20230330	7320	23.63	20231031	12570	-28.00	20230330	7320	23.63	20231031	6.03	N	102120	500	88 억	153111	N	N	754	N	N
9	20231130	090813	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9080	160	2	1.79	168101510	18520	4.36	9040	9120	9010	11590	6250	8920	9076.76	0.86	-2500	2334	9506	9212	9066	8772	8626	9140	8700	89	2670	500	6600	10	1	17780753	1614	12.82	1.23	12	0.10	708.00	7399.00	12570	20230330	-27.76	7320	20231031	24.04	12570	-27.76	20230330	7320	24.04	20231031	12570	-27.76	20230330	7320	24.04	20231031	6.03	N	102120	500	88 억	153111	N	N	754	N	N
10	20231129	160809	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8920	-190	5	-2.09	3853627960	422530	84.48	9110	9360	8920	11840	6380	9110	9121.31	0.99	0	-26608	9450	9280	9090	8920	8730	9185	8825	89	2730	500	6740	10	1	17780753	1586	12.60	1.21	12	2.38	708.00	7399.00	12570	20230330	-29.04	7320	20231031	21.86	12570	-29.04	20230330	7320	21.86	20231031	12570	-29.04	20230330	7320	21.86	20231031	5.43	N	102120	500	88 억	176739	N	N	754	N	N
11	20231129	150816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9020	-90	5	-0.99	3666985830	401677	80.31	9110	9360	8970	11840	6380	9110	9129.26	0.99	0	-28491	9450	9280	9090	8920	8730	9185	8825	89	2730	500	6740	10	1	17780753	1604	12.74	1.22	12	2.26	708.00	7399.00	12570	20230330	-28.24	7320	20231031	23.22	12570	-28.24	20230330	7320	23.22	20231031	12570	-28.24	20230330	7320	23.22	20231031	5.43	N	102120	500	88 억	176739	N	N	0	N	N
12	20231129	140811	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9110	0	3	0.00	3113928790	340369	68.05	9110	9360	9000	11840	6380	9110	9148.85	0.99	0	-18296	9450	9280	9090	8920	8730	9185	8825	89	2730	500	6740	10	1	17780753	1620	12.87	1.23	12	1.91	708.00	7399.00	12570	20230330	-27.53	7320	20231031	24.45	12570	-27.53	20230330	7320	24.45	20231031	12570	-27.53	20230330	7320	24.45	20231031	5.43	N	102120	500	88 억	176739	N	N	0	N	N
13	20231129	130812	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9080	-30	5	-0.33	2623261610	286735	57.33	9110	9360	9000	11840	6380	9110	9148.93	0.99	0	-10583	9450	9280	9090	8920	8730	9185	8825	89	2730	500	6740	10	1	17780753	1614	12.82	1.23	12	1.61	708.00	7399.00	12570	20230330	-27.76	7320	20231031	24.04	12570	-27.76	20230330	7320	24.04	20231031	12570	-27.76	20230330	7320	24.04	20231031	5.43	N	102120	500	88 억	176739	N	N	0	N	N
14	20231129	120813	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9130	20	2	0.22	2442714810	266863	53.35	9110	9360	9000	11840	6380	9110	9153.68	0.99	0	-8573	9450	9280	9090	8920	8730	9185	8825	89	2730	500	6740	10	1	17780753	1623	12.90	1.23	12	1.50	708.00	7399.00	12570	20230330	-27.37	7320	20231031	24.73	12570	-27.37	20230330	7320	24.73	20231031	12570	-27.37	20230330	7320	24.73	20231031	5.43	N	102120	500	88 억	176739	N	N	0	N	N
15	20231129	110813	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9030	-80	5	-0.88	2138039090	233284	46.64	9110	9360	9000	11840	6380	9110	9165.31	0.99	0	-8630	9450	9280	9090	8920	8730	9185	8825	89	2730	500	6740	10	1	17780753	1606	12.75	1.22	12	1.31	708.00	7399.00	12570	20230330	-28.16	7320	20231031	23.36	12570	-28.16	20230330	7320	23.36	20231031	12570	-28.16	20230330	7320	23.36	20231031	5.43	N	102120	500	88 억	176739	N	N	0	N	N
16	20231129	100812	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9100	-10	5	-0.11	1755454010	191018	38.19	9110	9360	9000	11840	6380	9110	9190.61	0.99	0	-10589	9450	9280	9090	8920	8730	9185	8825	89	2730	500	6740	10	1	17780753	1618	12.85	1.23	12	1.07	708.00	7399.00	12570	20230330	-27.61	7320	20231031	24.32	12570	-27.61	20230330	7320	24.32	20231031	12570	-27.61	20230330	7320	24.32	20231031	5.43	N	102120	500	88 억	176739	N	N	0	N	N
17	20231129	090808	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9130	20	2	0.22	194154680	21397	4.28	9110	9160	9000	11840	6380	9110	9071.29	0.99	0	4554	9450	9280	9090	8920	8730	9185	8825	89	2730	500	6740	10	1	17780753	1623	12.90	1.23	12	0.12	708.00	7399.00	12570	20230330	-27.37	7320	20231031	24.73	12570	-27.37	20230330	7320	24.73	20231031	12570	-27.37	20230330	7320	24.73	20231031	5.43	N	102120	500	88 억	176739	N	N	0	N	N
18	20231128	160809	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9110	-150	5	-1.62	4511158520	497937	17.68	9200	9260	8900	12030	6490	9260	9058.21	0.78	0	24632	10273	9766	8933	8426	7593	10020	8680	89	2770	500	6850	10	1	17780753	1620	12.87	1.23	12	2.80	708.00	7399.00	12570	20230330	-27.53	7320	20231031	24.45	12570	-27.53	20230330	7320	24.45	20231031	12570	-27.53	20230330	7320	24.45	20231031	5.44	N	102120	500	88 억	139438	N	N	0	N	N
19	20231128	150718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9130	-130	5	-1.40	4299002410	474632	16.85	9200	9260	8900	12030	6490	9260	9056.10	0.78	0	19792	10273	9766	8933	8426	7593	10020	8680	89	2770	500	6850	10	1	17780753	1623	12.90	1.23	12	2.67	708.00	7399.00	12570	20230330	-27.37	7320	20231031	24.73	12570	-27.37	20230330	7320	24.73	20231031	12570	-27.37	20230330	7320	24.73	20231031	5.44	N	102120	500	88 억	139438	N	N	0	N	N
20	20231128	140809	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9100	-160	5	-1.73	3816413040	421867	14.98	9200	9260	8900	12030	6490	9260	9044.76	0.78	0	26753	10273	9766	8933	8426	7593	10020	8680	89	2770	500	6850	10	1	17780753	1618	12.85	1.23	12	2.37	708.00	7399.00	12570	20230330	-27.61	7320	20231031	24.32	12570	-27.61	20230330	7320	24.32	20231031	12570	-27.61	20230330	7320	24.32	20231031	5.44	N	102120	500	88 억	139438	N	N	0	N	N
21	20231128	130804	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8960	-300	5	-3.24	3523058870	389460	13.83	9200	9260	8900	12030	6490	9260	9044.14	0.78	0	31436	10273	9766	8933	8426	7593	10020	8680	89	2770	500	6850	10	1	17780753	1593	12.66	1.21	12	2.19	708.00	7399.00	12570	20230330	-28.72	7320	20231031	22.40	12570	-28.72	20230330	7320	22.40	20231031	12570	-28.72	20230330	7320	22.40	20231031	5.44	N	102120	500	88 억	139438	N	N	0	N	N
22	20231128	120808	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9030	-230	5	-2.48	3307124320	365384	12.97	9200	9260	8900	12030	6490	9260	9049.15	0.78	0	28646	10273	9766	8933	8426	7593	10020	8680	89	2770	500	6850	10	1	17780753	1606	12.75	1.22	12	2.05	708.00	7399.00	12570	20230330	-28.16	7320	20231031	23.36	12570	-28.16	20230330	7320	23.36	20231031	12570	-28.16	20230330	7320	23.36	20231031	5.44	N	102120	500	88 억	139438	N	N	0	N	N
23	20231128	110807	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9110	-150	5	-1.62	2569570790	283858	10.08	9200	9260	8900	12030	6490	9260	9049.81	0.78	0	17960	10273	9766	8933	8426	7593	10020	8680	89	2770	500	6850	10	1	17780753	1620	12.87	1.23	12	1.60	708.00	7399.00	12570	20230330	-27.53	7320	20231031	24.45	12570	-27.53	20230330	7320	24.45	20231031	12570	-27.53	20230330	7320	24.45	20231031	5.44	N	102120	500	88 억	139438	N	N	0	N	N
24	20231128	100805	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9000	-260	5	-2.81	2083352310	230252	8.18	9200	9260	8900	12030	6490	9260	9044.99	0.78	0	4485	10273	9766	8933	8426	7593	10020	8680	89	2770	500	6850	10	1	17780753	1600	12.71	1.22	12	1.29	708.00	7399.00	12570	20230330	-28.40	7320	20231031	22.95	12570	-28.40	20230330	7320	22.95	20231031	12570	-28.40	20230330	7320	22.95	20231031	5.44	N	102120	500	88 억	139438	N	N	0	N	N
25	20231128	090805	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9100	-160	5	-1.73	705546460	77392	2.75	9200	9210	9020	12030	6490	9260	9110.00	0.78	0	-10024	10273	9766	8933	8426	7593	10020	8680	89	2770	500	6850	10	1	17780753	1618	12.85	1.23	12	0.44	708.00	7399.00	12570	20230330	-27.61	7320	20231031	24.32	12570	-27.61	20230330	7320	24.32	20231031	12570	-27.61	20230330	7320	24.32	20231031	5.44	N	102120	500	88 억	139438	N	N	0	N	N
26	20231127	160803	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9260	1120	2	13.76	25413954000	2797507	13684.43	8100	9440	8100	10580	5700	8140	9084.11	0.97	125	-16089	8226	8182	8146	8102	8066	8165	8085	89	2440	500	6020	10	1	17780753	1646	13.08	1.25	12	15.73	708.00	7399.00	12570	20230330	-26.33	7320	20231031	26.50	12570	-26.33	20230330	7320	26.50	20231031	12570	-26.33	20230330	7320	26.50	20231031	5.38	N	102120	500	88 억	172026	N	N	0	N	N
27	20231127	150805	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9210	1070	2	13.14	24589240220	2708311	13248.11	8100	9440	8100	10580	5700	8140	9079.18	0.97	125	-11721	8226	8182	8146	8102	8066	8165	8085	89	2440	500	6020	10	1	17780753	1638	13.01	1.24	12	15.23	708.00	7399.00	12570	20230330	-26.73	7320	20231031	25.82	12570	-26.73	20230330	7320	25.82	20231031	12570	-26.73	20230330	7320	25.82	20231031	5.38	N	102120	500	88 억	172026	N	N	0	N	N
28	20231127	140809	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9090	950	2	11.67	22492596480	2480959	12135.98	8100	9440	8100	10580	5700	8140	9066.09	0.97	125	-17458	8226	8182	8146	8102	8066	8165	8085	89	2440	500	6020	10	1	17780753	1616	12.84	1.23	12	13.95	708.00	7399.00	12570	20230330	-27.68	7320	20231031	24.18	12570	-27.68	20230330	7320	24.18	20231031	12570	-27.68	20230330	7320	24.18	20231031	5.38	N	102120	500	88 억	172026	N	N	0	N	N
29	20231127	130807	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9030	890	2	10.93	18894625800	2089659	10221.88	8100	9440	8100	10580	5700	8140	9041.97	0.97	125	-29958	8226	8182	8146	8102	8066	8165	8085	89	2440	500	6020	10	1	17780753	1606	12.75	1.22	12	11.75	708.00	7399.00	12570	20230330	-28.16	7320	20231031	23.36	12570	-28.16	20230330	7320	23.36	20231031	12570	-28.16	20230330	7320	23.36	20231031	5.38	N	102120	500	88 억	172026	N	N	0	N	N
30	20231127	120810	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9190	1050	2	12.90	16901884060	1868968	9142.34	8100	9440	8100	10580	5700	8140	9043.43	0.97	125	-51278	8226	8182	8146	8102	8066	8165	8085	89	2440	500	6020	10	1	17780753	1634	12.98	1.24	12	10.51	708.00	7399.00	12570	20230330	-26.89	7320	20231031	25.55	12570	-26.89	20230330	7320	25.55	20231031	12570	-26.89	20230330	7320	25.55	20231031	5.38	N	102120	500	88 억	172026	N	N	0	N	N
31	20231127	110757	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8800	660	2	8.11	4953686750	570789	2792.10	8100	8850	8100	10580	5700	8140	8678.67	0.97	125	465	8226	8182	8146	8102	8066	8165	8085	89	2440	500	6020	10	1	17780753	1565	12.43	1.19	12	3.21	708.00	7399.00	12570	20230330	-29.99	7320	20231031	20.22	12570	-29.99	20230330	7320	20.22	20231031	12570	-29.99	20230330	7320	20.22	20231031	5.38	N	102120	500	88 억	172026	N	N	0	N	N
32	20231127	100756	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8650	510	2	6.27	4094832620	472380	2310.72	8100	8850	8100	10580	5700	8140	8668.51	0.97	125	-15388	8226	8182	8146	8102	8066	8165	8085	89	2440	500	6020	10	1	17780753	1538	12.22	1.17	12	2.66	708.00	7399.00	12570	20230330	-31.19	7320	20231031	18.17	12570	-31.19	20230330	7320	18.17	20231031	12570	-31.19	20230330	7320	18.17	20231031	5.38	N	102120	500	88 억	172026	N	N	0	N	N
33	20231127	090759	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8510	370	2	4.55	188740560	22460	109.87	8100	8550	8100	10580	5700	8140	8403.41	0.97	125	15	8226	8182	8146	8102	8066	8165	8085	89	2440	500	6020	10	1	17780753	1513	12.02	1.15	12	0.13	708.00	7399.00	12570	20230330	-32.30	7320	20231031	16.26	12570	-32.30	20230330	7320	16.26	20231031	12570	-32.30	20230330	7320	16.26	20231031	5.38	N	102120	500	88 억	172026	N	N	0	N	N
34	20231124	160752	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	10	2	0.12	165903550	20340	39.17	8180	8190	8110	10560	5700	8130	8156.58	0.97	0	0	8330	8230	8160	8060	7990	8195	8025	89	2430	500	6010	10	1	17780753	1447	11.50	1.10	12	0.11	708.00	7399.00	12570	20230330	-35.24	7320	20231031	11.20	12570	-35.24	20230330	7320	11.20	20231031	12570	-35.24	20230330	7320	11.20	20231031	5.41	N	102120	500	88 억	172027	N	N	18	N	N
35	20231124	150800	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	30	2	0.37	135270440	16578	31.93	8180	8190	8110	10560	5700	8130	8159.64	0.97	0	272	8330	8230	8160	8060	7990	8195	8025	89	2430	500	6010	10	1	17780753	1451	11.53	1.10	12	0.09	708.00	7399.00	12570	20230330	-35.08	7320	20231031	11.48	12570	-35.08	20230330	7320	11.48	20231031	12570	-35.08	20230330	7320	11.48	20231031	5.41	N	102120	500	88 억	172027	N	N	18	N	N
36	20231124	140801	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	40	2	0.49	123131040	15091	29.06	8180	8190	8110	10560	5700	8130	8159.24	0.97	0	257	8330	8230	8160	8060	7990	8195	8025	89	2430	500	6010	10	1	17780753	1453	11.54	1.10	12	0.08	708.00	7399.00	12570	20230330	-35.00	7320	20231031	11.61	12570	-35.00	20230330	7320	11.61	20231031	12570	-35.00	20230330	7320	11.61	20231031	5.41	N	102120	500	88 억	172027	N	N	18	N	N
37	20231124	130757	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	20	2	0.25	103852860	12727	24.51	8180	8190	8110	10560	5700	8130	8160.04	0.97	0	-43	8330	8230	8160	8060	7990	8195	8025	89	2430	500	6010	10	1	17780753	1449	11.51	1.10	12	0.07	708.00	7399.00	12570	20230330	-35.16	7320	20231031	11.34	12570	-35.16	20230330	7320	11.34	20231031	12570	-35.16	20230330	7320	11.34	20231031	5.41	N	102120	500	88 억	172027	N	N	18	N	N
38	20231124	120802	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	50	2	0.62	92517640	11339	21.84	8180	8190	8110	10560	5700	8130	8159.24	0.97	0	-428	8330	8230	8160	8060	7990	8195	8025	89	2430	500	6010	10	1	17780753	1454	11.55	1.11	12	0.06	708.00	7399.00	12570	20230330	-34.92	7320	20231031	11.75	12570	-34.92	20230330	7320	11.75	20231031	12570	-34.92	20230330	7320	11.75	20231031	5.41	N	102120	500	88 억	172027	N	N	18	N	N
39	20231124	110758	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	30	2	0.37	69082140	8474	16.32	8180	8190	8110	10560	5700	8130	8152.25	0.97	0	856	8330	8230	8160	8060	7990	8195	8025	89	2430	500	6010	10	1	17780753	1451	11.53	1.10	12	0.05	708.00	7399.00	12570	20230330	-35.08	7320	20231031	11.48	12570	-35.08	20230330	7320	11.48	20231031	12570	-35.08	20230330	7320	11.48	20231031	5.41	N	102120	500	88 억	172027	N	N	18	N	N
40	20231124	100757	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	30	2	0.37	35303100	4335	8.35	8180	8190	8110	10560	5700	8130	8143.74	0.97	0	818	8330	8230	8160	8060	7990	8195	8025	89	2430	500	6010	10	1	17780753	1451	11.53	1.10	12	0.02	708.00	7399.00	12570	20230330	-35.08	7320	20231031	11.48	12570	-35.08	20230330	7320	11.48	20231031	12570	-35.08	20230330	7320	11.48	20231031	5.41	N	102120	500	88 억	172027	N	N	18	N	N
41	20231124	090756	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	10	2	0.12	5952570	732	1.41	8180	8180	8130	10560	5700	8130	8131.93	0.97	0	-192	8330	8230	8160	8060	7990	8195	8025	89	2430	500	6010	10	1	17780753	1447	11.50	1.10	12	0.00	708.00	7399.00	12570	20230330	-35.24	7320	20231031	11.20	12570	-35.24	20230330	7320	11.20	20231031	12570	-35.24	20230330	7320	11.20	20231031	5.41	N	102120	500	88 억	172027	N	N	18	N	N
42	20231123	160747	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-50	5	-0.61	422966860	51838	142.41	8200	8260	8090	10630	5730	8180	8159.41	1.09	250	-22472	8293	8236	8153	8096	8013	8265	8125	89	2450	500	6050	10	1	17780753	1446	11.48	1.10	12	0.29	708.00	7399.00	12570	20230330	-35.32	7320	20231031	11.07	12570	-35.32	20230330	7320	11.07	20231031	12570	-35.32	20230330	7320	11.07	20231031	5.38	N	102120	500	88 억	194482	N	N	18	N	N
43	20231123	150813	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-50	5	-0.61	416778120	51076	140.32	8200	8260	8090	10630	5730	8180	8159.96	1.09	250	-22163	8293	8236	8153	8096	8013	8265	8125	89	2450	500	6050	10	1	17780753	1446	11.48	1.10	12	0.29	708.00	7399.00	12570	20230330	-35.32	7320	20231031	11.07	12570	-35.32	20230330	7320	11.07	20231031	12570	-35.32	20230330	7320	11.07	20231031	5.38	N	102120	500	88 억	194482	N	N	186	N	N
44	20231123	140809	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	-40	5	-0.49	299106620	36570	100.47	8200	8260	8130	10630	5730	8180	8179.02	1.09	250	-14969	8293	8236	8153	8096	8013	8265	8125	89	2450	500	6050	10	1	17780753	1447	11.50	1.10	12	0.21	708.00	7399.00	12570	20230330	-35.24	7320	20231031	11.20	12570	-35.24	20230330	7320	11.20	20231031	12570	-35.24	20230330	7320	11.20	20231031	5.38	N	102120	500	88 억	194482	N	N	186	N	N
45	20231123	130810	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	-30	5	-0.37	286025280	34963	96.05	8200	8260	8150	10630	5730	8180	8180.80	1.09	250	-14571	8293	8236	8153	8096	8013	8265	8125	89	2450	500	6050	10	1	17780753	1449	11.51	1.10	12	0.20	708.00	7399.00	12570	20230330	-35.16	7320	20231031	11.34	12570	-35.16	20230330	7320	11.34	20231031	12570	-35.16	20230330	7320	11.34	20231031	5.38	N	102120	500	88 억	194482	N	N	186	N	N
46	20231123	120759	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	20	2	0.24	165225490	20156	55.37	8200	8260	8150	10630	5730	8180	8197.34	1.09	250	-6933	8293	8236	8153	8096	8013	8265	8125	89	2450	500	6050	10	1	17780753	1458	11.58	1.11	12	0.11	708.00	7399.00	12570	20230330	-34.77	7320	20231031	12.02	12570	-34.77	20230330	7320	12.02	20231031	12570	-34.77	20230330	7320	12.02	20231031	5.38	N	102120	500	88 억	194482	N	N	186	N	N
47	20231123	110817	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	10	2	0.12	148756250	18146	49.85	8200	8260	8150	10630	5730	8180	8197.74	1.09	250	-6735	8293	8236	8153	8096	8013	8265	8125	89	2450	500	6050	10	1	17780753	1456	11.57	1.11	12	0.10	708.00	7399.00	12570	20230330	-34.84	7320	20231031	11.89	12570	-34.84	20230330	7320	11.89	20231031	12570	-34.84	20230330	7320	11.89	20231031	5.38	N	102120	500	88 억	194482	N	N	186	N	N
48	20231123	100759	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	20	2	0.24	118764600	14479	39.78	8200	8260	8150	10630	5730	8180	8202.54	1.09	250	-6484	8293	8236	8153	8096	8013	8265	8125	89	2450	500	6050	10	1	17780753	1458	11.58	1.11	12	0.08	708.00	7399.00	12570	20230330	-34.77	7320	20231031	12.02	12570	-34.77	20230330	7320	12.02	20231031	12570	-34.77	20230330	7320	12.02	20231031	5.38	N	102120	500	88 억	194482	N	N	186	N	N
49	20231123	090756	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	0	3	0.00	14643580	1788	4.91	8200	8220	8150	10630	5730	8180	8189.92	1.09	250	-1398	8293	8236	8153	8096	8013	8265	8125	89	2450	500	6050	10	1	17780753	1454	11.55	1.11	12	0.01	708.00	7399.00	12570	20230330	-34.92	7320	20231031	11.75	12570	-34.92	20230330	7320	11.75	20231031	12570	-34.92	20230330	7320	11.75	20231031	5.38	N	102120	500	88 억	194482	N	N	186	N	N
50	20231122	160730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	20	2	0.25	295824370	36341	89.10	8120	8210	8070	10600	5720	8160	8140.08	1.01	0	13952	8320	8240	8190	8110	8060	8215	8085	89	2440	500	6030	10	1	17780753	1454	11.55	1.11	12	0.20	708.00	7399.00	12570	20230330	-34.92	7320	20231031	11.75	12570	-34.92	20230330	7320	11.75	20231031	12570	-34.92	20230330	7320	11.75	20231031	5.51	N	102120	500	88 억	179837	N	N	186	N	N
51	20231122	150743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	30	2	0.37	260790570	32061	78.61	8120	8210	8070	10600	5720	8160	8134.20	1.01	0	12175	8320	8240	8190	8110	8060	8215	8085	89	2440	500	6030	10	1	17780753	1456	11.57	1.11	12	0.18	708.00	7399.00	12570	20230330	-34.84	7320	20231031	11.89	12570	-34.84	20230330	7320	11.89	20231031	12570	-34.84	20230330	7320	11.89	20231031	5.51	N	102120	500	88 억	179837	N	N	425	N	N
52	20231122	140736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	30	2	0.37	222106660	27338	67.03	8120	8190	8070	10600	5720	8160	8124.47	1.01	0	10760	8320	8240	8190	8110	8060	8215	8085	89	2440	500	6030	10	1	17780753	1456	11.57	1.11	12	0.15	708.00	7399.00	12570	20230330	-34.84	7320	20231031	11.89	12570	-34.84	20230330	7320	11.89	20231031	12570	-34.84	20230330	7320	11.89	20231031	5.51	N	102120	500	88 억	179837	N	N	425	N	N
53	20231122	130803	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	-40	5	-0.49	171661660	21159	51.88	8120	8190	8070	10600	5720	8160	8112.94	1.01	0	5163	8320	8240	8190	8110	8060	8215	8085	89	2440	500	6030	10	1	17780753	1444	11.47	1.10	12	0.12	708.00	7399.00	12570	20230330	-35.40	7320	20231031	10.93	12570	-35.40	20230330	7320	10.93	20231031	12570	-35.40	20230330	7320	10.93	20231031	5.51	N	102120	500	88 억	179837	N	N	425	N	N
54	20231122	120806	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8110	-50	5	-0.61	161960970	19963	48.95	8120	8190	8070	10600	5720	8160	8113.06	1.01	0	5015	8320	8240	8190	8110	8060	8215	8085	89	2440	500	6030	10	1	17780753	1442	11.45	1.10	12	0.11	708.00	7399.00	12570	20230330	-35.48	7320	20231031	10.79	12570	-35.48	20230330	7320	10.79	20231031	12570	-35.48	20230330	7320	10.79	20231031	5.51	N	102120	500	88 억	179837	N	N	425	N	N
55	20231122	110842	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	-40	5	-0.49	109778960	13515	33.14	8120	8190	8100	10600	5720	8160	8122.75	1.01	0	3385	8320	8240	8190	8110	8060	8215	8085	89	2440	500	6030	10	1	17780753	1444	11.47	1.10	12	0.08	708.00	7399.00	12570	20230330	-35.40	7320	20231031	10.93	12570	-35.40	20230330	7320	10.93	20231031	12570	-35.40	20230330	7320	10.93	20231031	5.51	N	102120	500	88 억	179837	N	N	425	N	N
56	20231122	100819	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	-20	5	-0.25	48385730	5946	14.58	8120	8190	8110	10600	5720	8160	8137.53	1.01	0	527	8320	8240	8190	8110	8060	8215	8085	89	2440	500	6030	10	1	17780753	1447	11.50	1.10	12	0.03	708.00	7399.00	12570	20230330	-35.24	7320	20231031	11.20	12570	-35.24	20230330	7320	11.20	20231031	12570	-35.24	20230330	7320	11.20	20231031	5.51	N	102120	500	88 억	179837	N	N	425	N	N
57	20231122	090737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	-20	5	-0.25	3923360	483	1.18	8120	8170	8120	10600	5720	8160	8122.90	1.01	0	-21	8320	8240	8190	8110	8060	8215	8085	89	2440	500	6030	10	1	17780753	1447	11.50	1.10	12	0.00	708.00	7399.00	12570	20230330	-35.24	7320	20231031	11.20	12570	-35.24	20230330	7320	11.20	20231031	12570	-35.24	20230330	7320	11.20	20231031	5.51	N	102120	500	88 억	179837	N	N	425	N	N
58	20231121	160740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	-40	5	-0.49	332427860	40593	75.81	8260	8270	8140	10660	5740	8200	8189.53	1.01	0	-1876	8320	8260	8190	8130	8060	8265	8135	89	2460	500	6060	10	1	17780753	1451	11.53	1.10	12	0.23	708.00	7399.00	12570	20230330	-35.08	7320	20231031	11.48	12570	-35.08	20230330	7320	11.48	20231031	12570	-35.08	20230330	7320	11.48	20231031	5.49	N	102120	500	88 억	180153	N	N	425	N	N
59	20231121	150740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	0	3	0.00	289455340	35335	65.99	8260	8270	8140	10660	5740	8200	8191.75	1.01	0	-1580	8320	8260	8190	8130	8060	8265	8135	89	2460	500	6060	10	1	17780753	1458	11.58	1.11	12	0.20	708.00	7399.00	12570	20230330	-34.77	7320	20231031	12.02	12570	-34.77	20230330	7320	12.02	20231031	12570	-34.77	20230330	7320	12.02	20231031	5.49	N	102120	500	88 억	180153	N	N	53	N	N
60	20231121	140732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	-40	5	-0.49	248575080	30333	56.65	8260	8270	8140	10660	5740	8200	8194.87	1.01	0	-1136	8320	8260	8190	8130	8060	8265	8135	89	2460	500	6060	10	1	17780753	1451	11.53	1.10	12	0.17	708.00	7399.00	12570	20230330	-35.08	7320	20231031	11.48	12570	-35.08	20230330	7320	11.48	20231031	12570	-35.08	20230330	7320	11.48	20231031	5.49	N	102120	500	88 억	180153	N	N	53	N	N
61	20231121	130727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	-30	5	-0.37	194293620	23678	44.22	8260	8270	8150	10660	5740	8200	8205.66	1.01	0	-1481	8320	8260	8190	8130	8060	8265	8135	89	2460	500	6060	10	1	17780753	1453	11.54	1.10	12	0.13	708.00	7399.00	12570	20230330	-35.00	7320	20231031	11.61	12570	-35.00	20230330	7320	11.61	20231031	12570	-35.00	20230330	7320	11.61	20231031	5.49	N	102120	500	88 억	180153	N	N	53	N	N
62	20231121	120725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-20	5	-0.24	152576710	18585	34.71	8260	8270	8150	10660	5740	8200	8209.67	1.01	0	-576	8320	8260	8190	8130	8060	8265	8135	89	2460	500	6060	10	1	17780753	1454	11.55	1.11	12	0.10	708.00	7399.00	12570	20230330	-34.92	7320	20231031	11.75	12570	-34.92	20230330	7320	11.75	20231031	12570	-34.92	20230330	7320	11.75	20231031	5.49	N	102120	500	88 억	180153	N	N	53	N	N
63	20231121	110724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-20	5	-0.24	127756080	15552	29.05	8260	8270	8150	10660	5740	8200	8214.77	1.01	0	573	8320	8260	8190	8130	8060	8265	8135	89	2460	500	6060	10	1	17780753	1454	11.55	1.11	12	0.09	708.00	7399.00	12570	20230330	-34.92	7320	20231031	11.75	12570	-34.92	20230330	7320	11.75	20231031	12570	-34.92	20230330	7320	11.75	20231031	5.49	N	102120	500	88 억	180153	N	N	53	N	N
64	20231121	100705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8250	50	2	0.61	82885610	10079	18.82	8260	8270	8150	10660	5740	8200	8223.59	1.01	0	474	8320	8260	8190	8130	8060	8265	8135	89	2460	500	6060	10	1	17780753	1467	11.65	1.12	12	0.06	708.00	7399.00	12570	20230330	-34.37	7320	20231031	12.70	12570	-34.37	20230330	7320	12.70	20231031	12570	-34.37	20230330	7320	12.70	20231031	5.49	N	102120	500	88 억	180153	N	N	53	N	N
65	20231121	090716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-20	5	-0.24	25977420	3165	5.91	8260	8260	8150	10660	5740	8200	8207.72	1.01	0	-780	8320	8260	8190	8130	8060	8265	8135	89	2460	500	6060	10	1	17780753	1454	11.55	1.11	12	0.02	708.00	7399.00	12570	20230330	-34.92	7320	20231031	11.75	12570	-34.92	20230330	7320	11.75	20231031	12570	-34.92	20230330	7320	11.75	20231031	5.49	N	102120	500	88 억	180153	N	N	53	N	N
66	20231120	160721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	20	2	0.24	434583030	53004	73.23	8200	8250	8120	10630	5730	8180	8199.06	0.90	0	19533	8453	8316	8233	8096	8013	8275	8055	89	2450	500	6050	10	1	17780753	1458	11.58	1.11	12	0.30	708.00	7399.00	12570	20230330	-34.77	7320	20231031	12.02	12570	-34.77	20230330	7320	12.02	20231031	12570	-34.77	20230330	7320	12.02	20231031	5.50	N	102120	500	88 억	159456	N	N	53	N	N
67	20231120	150727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	20	2	0.24	388625930	47388	65.47	8200	8250	8120	10630	5730	8180	8200.94	0.90	0	18915	8453	8316	8233	8096	8013	8275	8055	89	2450	500	6050	10	1	17780753	1458	11.58	1.11	12	0.27	708.00	7399.00	12570	20230330	-34.77	7320	20231031	12.02	12570	-34.77	20230330	7320	12.02	20231031	12570	-34.77	20230330	7320	12.02	20231031	5.50	N	102120	500	88 억	159456	N	N	996	N	N
68	20231120	140726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	20	2	0.24	363209720	44287	61.18	8200	8250	8120	10630	5730	8180	8201.27	0.90	0	18392	8453	8316	8233	8096	8013	8275	8055	89	2450	500	6050	10	1	17780753	1458	11.58	1.11	12	0.25	708.00	7399.00	12570	20230330	-34.77	7320	20231031	12.02	12570	-34.77	20230330	7320	12.02	20231031	12570	-34.77	20230330	7320	12.02	20231031	5.50	N	102120	500	88 억	159456	N	N	996	N	N
69	20231120	130721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	10	2	0.12	222407220	27094	37.43	8200	8250	8120	10630	5730	8180	8208.73	0.90	0	5979	8453	8316	8233	8096	8013	8275	8055	89	2450	500	6050	10	1	17780753	1456	11.57	1.11	12	0.15	708.00	7399.00	12570	20230330	-34.84	7320	20231031	11.89	12570	-34.84	20230330	7320	11.89	20231031	12570	-34.84	20230330	7320	11.89	20231031	5.50	N	102120	500	88 억	159456	N	N	996	N	N
70	20231120	120723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	50	2	0.61	187483810	22839	31.55	8200	8250	8120	10630	5730	8180	8208.93	0.90	0	5481	8453	8316	8233	8096	8013	8275	8055	89	2450	500	6050	10	1	17780753	1463	11.62	1.11	12	0.13	708.00	7399.00	12570	20230330	-34.53	7320	20231031	12.43	12570	-34.53	20230330	7320	12.43	20231031	12570	-34.53	20230330	7320	12.43	20231031	5.50	N	102120	500	88 억	159456	N	N	996	N	N
71	20231120	110722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	50	2	0.61	127322270	15509	21.43	8200	8250	8120	10630	5730	8180	8209.57	0.90	0	1747	8453	8316	8233	8096	8013	8275	8055	89	2450	500	6050	10	1	17780753	1463	11.62	1.11	12	0.09	708.00	7399.00	12570	20230330	-34.53	7320	20231031	12.43	12570	-34.53	20230330	7320	12.43	20231031	12570	-34.53	20230330	7320	12.43	20231031	5.50	N	102120	500	88 억	159456	N	N	996	N	N
72	20231120	100718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8220	40	2	0.49	94938480	11572	15.99	8200	8250	8120	10630	5730	8180	8204.15	0.90	0	1644	8453	8316	8233	8096	8013	8275	8055	89	2450	500	6050	10	1	17780753	1462	11.61	1.11	12	0.07	708.00	7399.00	12570	20230330	-34.61	7320	20231031	12.30	12570	-34.61	20230330	7320	12.30	20231031	12570	-34.61	20230330	7320	12.30	20231031	5.50	N	102120	500	88 억	159456	N	N	996	N	N
73	20231120	090725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-50	5	-0.61	8990120	1102	1.52	8200	8200	8120	10630	5730	8180	8158.00	0.90	0	86	8453	8316	8233	8096	8013	8275	8055	89	2450	500	6050	10	1	17780753	1446	11.48	1.10	12	0.01	708.00	7399.00	12570	20230330	-35.32	7320	20231031	11.07	12570	-35.32	20230330	7320	11.07	20231031	12570	-35.32	20230330	7320	11.07	20231031	5.50	N	102120	500	88 억	159456	N	N	996	N	N
74	20231117	160740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-30	5	-0.37	589854850	71442	186.24	8210	8370	8150	10670	5750	8210	8256.42	0.98	0	-15316	8350	8280	8150	8080	7950	8315	8115	89	2460	500	6070	10	1	17780753	1454	11.55	1.11	12	0.40	708.00	7399.00	12570	20230330	-34.92	7320	20231031	11.75	12570	-34.92	20230330	7320	11.75	20231031	12570	-34.92	20230330	7320	11.75	20231031	5.50	N	102120	500	88 억	173879	N	N	996	N	N
75	20231117	150745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-30	5	-0.37	540264740	65372	170.42	8210	8370	8170	10670	5750	8210	8264.47	0.98	0	-16136	8350	8280	8150	8080	7950	8315	8115	89	2460	500	6070	10	1	17780753	1454	11.55	1.11	12	0.37	708.00	7399.00	12570	20230330	-34.92	7320	20231031	11.75	12570	-34.92	20230330	7320	11.75	20231031	12570	-34.92	20230330	7320	11.75	20231031	5.50	N	102120	500	88 억	173879	N	N	307	N	N
76	20231117	140741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	20	2	0.24	504839380	61050	159.15	8210	8370	8170	10670	5750	8210	8269.28	0.98	0	-15680	8350	8280	8150	8080	7950	8315	8115	89	2460	500	6070	10	1	17780753	1463	11.62	1.11	12	0.34	708.00	7399.00	12570	20230330	-34.53	7320	20231031	12.43	12570	-34.53	20230330	7320	12.43	20231031	12570	-34.53	20230330	7320	12.43	20231031	5.50	N	102120	500	88 억	173879	N	N	307	N	N
77	20231117	130740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	-20	5	-0.24	490223470	59267	154.50	8210	8370	8170	10670	5750	8210	8271.45	0.98	0	-15798	8350	8280	8150	8080	7950	8315	8115	89	2460	500	6070	10	1	17780753	1456	11.57	1.11	12	0.33	708.00	7399.00	12570	20230330	-34.84	7320	20231031	11.89	12570	-34.84	20230330	7320	11.89	20231031	12570	-34.84	20230330	7320	11.89	20231031	5.50	N	102120	500	88 억	173879	N	N	307	N	N
78	20231117	120741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	0	3	0.00	444504280	53690	139.96	8210	8370	8180	10670	5750	8210	8279.10	0.98	0	-15468	8350	8280	8150	8080	7950	8315	8115	89	2460	500	6070	10	1	17780753	1460	11.60	1.11	12	0.30	708.00	7399.00	12570	20230330	-34.69	7320	20231031	12.16	12570	-34.69	20230330	7320	12.16	20231031	12570	-34.69	20230330	7320	12.16	20231031	5.50	N	102120	500	88 억	173879	N	N	307	N	N
79	20231117	110744	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8250	40	2	0.49	409278340	49403	128.79	8210	8370	8180	10670	5750	8210	8284.49	0.98	0	-13236	8350	8280	8150	8080	7950	8315	8115	89	2460	500	6070	10	1	17780753	1467	11.65	1.12	12	0.28	708.00	7399.00	12570	20230330	-34.37	7320	20231031	12.70	12570	-34.37	20230330	7320	12.70	20231031	12570	-34.37	20230330	7320	12.70	20231031	5.50	N	102120	500	88 억	173879	N	N	307	N	N
80	20231117	100741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	110	2	1.34	323313720	39021	101.72	8210	8370	8180	10670	5750	8210	8285.65	0.98	0	-8097	8350	8280	8150	8080	7950	8315	8115	89	2460	500	6070	10	1	17780753	1479	11.75	1.12	12	0.22	708.00	7399.00	12570	20230330	-33.81	7320	20231031	13.66	12570	-33.81	20230330	7320	13.66	20231031	12570	-33.81	20230330	7320	13.66	20231031	5.50	N	102120	500	88 억	173879	N	N	307	N	N
81	20231117	090743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-30	5	-0.37	66625440	8119	21.17	8210	8250	8180	10670	5750	8210	8206.11	0.98	0	-5925	8350	8280	8150	8080	7950	8315	8115	89	2460	500	6070	10	1	17780753	1454	11.55	1.11	12	0.05	708.00	7399.00	12570	20230330	-34.92	7320	20231031	11.75	12570	-34.92	20230330	7320	11.75	20231031	12570	-34.92	20230330	7320	11.75	20231031	5.50	N	102120	500	88 억	173879	N	N	307	N	N
82	20231116	160742	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	70	2	0.86	298650040	36656	46.63	8110	8220	8020	10580	5700	8140	8147.39	0.93	0	7971	8313	8226	8083	7996	7853	8270	8040	89	2440	500	6020	10	1	17780753	1460	11.60	1.11	12	0.21	708.00	7399.00	12570	20230330	-34.69	7320	20231031	12.16	12570	-34.69	20230330	7320	12.16	20231031	12570	-34.69	20230330	7320	12.16	20231031	5.54	N	102120	500	88 억	165151	N	N	541	N	N
83	20231116	150737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	60	2	0.74	265513480	32616	41.49	8110	8220	8020	10580	5700	8140	8140.59	0.93	0	7678	8313	8226	8083	7996	7853	8270	8040	89	2440	500	6020	10	1	17780753	1458	11.58	1.11	12	0.18	708.00	7399.00	12570	20230330	-34.77	7320	20231031	12.02	12570	-34.77	20230330	7320	12.02	20231031	12570	-34.77	20230330	7320	12.02	20231031	5.54	N	102120	500	88 억	165151	N	N	541	N	N
84	20231116	140716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	20	2	0.25	200731220	24711	31.43	8110	8180	8020	10580	5700	8140	8123.09	0.93	0	2852	8313	8226	8083	7996	7853	8270	8040	89	2440	500	6020	10	1	17780753	1451	11.53	1.10	12	0.14	708.00	7399.00	12570	20230330	-35.08	7320	20231031	11.48	12570	-35.08	20230330	7320	11.48	20231031	12570	-35.08	20230330	7320	11.48	20231031	5.54	N	102120	500	88 억	165151	N	N	541	N	N
85	20231116	130736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	30	2	0.37	166896680	20564	26.16	8110	8180	8020	10580	5700	8140	8115.86	0.93	0	1738	8313	8226	8083	7996	7853	8270	8040	89	2440	500	6020	10	1	17780753	1453	11.54	1.10	12	0.12	708.00	7399.00	12570	20230330	-35.00	7320	20231031	11.61	12570	-35.00	20230330	7320	11.61	20231031	12570	-35.00	20230330	7320	11.61	20231031	5.54	N	102120	500	88 억	165151	N	N	541	N	N
86	20231116	120738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	20	2	0.25	126455380	15613	19.86	8110	8160	8020	10580	5700	8140	8099.13	0.93	0	1173	8313	8226	8083	7996	7853	8270	8040	89	2440	500	6020	10	1	17780753	1451	11.53	1.10	12	0.09	708.00	7399.00	12570	20230330	-35.08	7320	20231031	11.48	12570	-35.08	20230330	7320	11.48	20231031	12570	-35.08	20230330	7320	11.48	20231031	5.54	N	102120	500	88 억	165151	N	N	541	N	N
87	20231116	110736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8110	-30	5	-0.37	90893860	11238	14.30	8110	8160	8020	10580	5700	8140	8087.66	0.93	0	-1075	8313	8226	8083	7996	7853	8270	8040	89	2440	500	6020	10	1	17780753	1442	11.45	1.10	12	0.06	708.00	7399.00	12570	20230330	-35.48	7320	20231031	10.79	12570	-35.48	20230330	7320	10.79	20231031	12570	-35.48	20230330	7320	10.79	20231031	5.54	N	102120	500	88 억	165151	N	N	541	N	N
88	20231116	100736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	10	2	0.12	15622070	1928	2.45	8110	8160	8020	10580	5700	8140	8100.91	0.93	0	-397	8313	8226	8083	7996	7853	8270	8040	89	2440	500	6020	10	1	17780753	1449	11.51	1.10	12	0.01	708.00	7399.00	12570	20230330	-35.16	7320	20231031	11.34	12570	-35.16	20230330	7320	11.34	20231031	12570	-35.16	20230330	7320	11.34	20231031	5.54	N	102120	500	88 억	165151	N	N	541	N	N
89	20231116	090738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	0	3	0.00	0	0	0.00	0	0	0	10580	5700	8140	0.00	0.93	0	0	8313	8226	8083	7996	7853	8270	8040	89	2440	500	6020	10	1	17780753	1447	11.50	1.10	12	0.00	708.00	7399.00	12570	20230330	-35.24	7320	20231031	11.20	12570	-35.24	20230330	7320	11.20	20231031	12570	-35.24	20230330	7320	11.20	20231031	5.54	N	102120	500	88 억	165151	N	N	541	N	N
90	20231115	160649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	200	2	2.52	633807040	78325	199.24	7940	8170	7940	10320	5560	7940	8092.21	0.77	0	26686	8073	8006	7883	7816	7693	8040	7850	89	2380	500	5870	10	1	17780753	1447	11.50	1.10	12	0.44	708.00	7399.00	12570	20230330	-35.24	7320	20231031	11.20	12570	-35.24	20230330	7320	11.20	20231031	12570	-35.24	20230330	7320	11.20	20231031	5.52	N	102120	500	88 억	136886	N	N	541	N	N
91	20231115	150748	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	210	2	2.64	584810140	72291	183.90	7940	8170	7940	10320	5560	7940	8089.88	0.77	0	26435	8073	8006	7883	7816	7693	8040	7850	89	2380	500	5870	10	1	17780753	1449	11.51	1.10	12	0.41	708.00	7399.00	12570	20230330	-35.16	7320	20231031	11.34	12570	-35.16	20230330	7320	11.34	20231031	12570	-35.16	20230330	7320	11.34	20231031	5.52	N	102120	500	88 억	136886	N	N	0	N	N
92	20231115	140745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	180	2	2.27	508778930	62959	160.16	7940	8150	7940	10320	5560	7940	8081.35	0.77	0	27789	8073	8006	7883	7816	7693	8040	7850	89	2380	500	5870	10	1	17780753	1444	11.47	1.10	12	0.35	708.00	7399.00	12570	20230330	-35.40	7320	20231031	10.93	12570	-35.40	20230330	7320	10.93	20231031	12570	-35.40	20230330	7320	10.93	20231031	5.52	N	102120	500	88 억	136886	N	N	0	N	N
93	20231115	130748	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	160	2	2.02	456141840	56465	143.64	7940	8150	7940	10320	5560	7940	8078.56	0.77	0	24915	8073	8006	7883	7816	7693	8040	7850	89	2380	500	5870	10	1	17780753	1440	11.44	1.09	12	0.32	708.00	7399.00	12570	20230330	-35.56	7320	20231031	10.66	12570	-35.56	20230330	7320	10.66	20231031	12570	-35.56	20230330	7320	10.66	20231031	5.52	N	102120	500	88 억	136886	N	N	0	N	N
94	20231115	120750	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	140	2	1.76	346067610	42873	109.06	7940	8130	7940	10320	5560	7940	8072.24	0.77	0	16040	8073	8006	7883	7816	7693	8040	7850	89	2380	500	5870	10	1	17780753	1437	11.41	1.09	12	0.24	708.00	7399.00	12570	20230330	-35.72	7320	20231031	10.38	12570	-35.72	20230330	7320	10.38	20231031	12570	-35.72	20230330	7320	10.38	20231031	5.52	N	102120	500	88 억	136886	N	N	0	N	N
95	20231115	110757	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	150	2	1.89	304912680	37773	96.09	7940	8130	7940	10320	5560	7940	8072.60	0.77	0	15028	8073	8006	7883	7816	7693	8040	7850	89	2380	500	5870	10	1	17780753	1438	11.43	1.09	12	0.21	708.00	7399.00	12570	20230330	-35.64	7320	20231031	10.52	12570	-35.64	20230330	7320	10.52	20231031	12570	-35.64	20230330	7320	10.52	20231031	5.52	N	102120	500	88 억	136886	N	N	0	N	N
96	20231115	100751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	160	2	2.02	235119830	29151	74.15	7940	8120	7940	10320	5560	7940	8066.03	0.77	0	11124	8073	8006	7883	7816	7693	8040	7850	89	2380	500	5870	10	1	17780753	1440	11.44	1.09	12	0.16	708.00	7399.00	12570	20230330	-35.56	7320	20231031	10.66	12570	-35.56	20230330	7320	10.66	20231031	12570	-35.56	20230330	7320	10.66	20231031	5.52	N	102120	500	88 억	136886	N	N	0	N	N
97	20231115	090743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	150	2	1.89	65518090	8166	20.77	7940	8090	7940	10320	5560	7940	8024.34	0.77	0	1363	8073	8006	7883	7816	7693	8040	7850	89	2380	500	5870	10	1	17780753	1438	11.43	1.09	12	0.05	708.00	7399.00	12570	20230330	-35.64	7320	20231031	10.52	12570	-35.64	20230330	7320	10.52	20231031	12570	-35.64	20230330	7320	10.52	20231031	5.52	N	102120	500	88 억	136886	N	N	0	N	N
98	20231114	160733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7940	200	2	2.58	294730970	37339	105.80	7760	7950	7760	10060	5420	7740	7893.38	0.67	0	18199	8173	7956	7843	7626	7513	7900	7570	89	2320	500	5720	10	1	17780753	1412	11.21	1.07	12	0.21	708.00	7399.00	12570	20230330	-36.83	7320	20231031	8.47	12570	-36.83	20230330	7320	8.47	20231031	12570	-36.83	20230330	7320	8.47	20231031	5.52	N	102120	500	88 억	118923	N	N	155	N	N
99	20231114	150736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7860	120	2	1.55	225054600	28510	80.78	7760	7950	7760	10060	5420	7740	7893.88	0.67	0	14286	8173	7956	7843	7626	7513	7900	7570	89	2320	500	5720	10	1	17780753	1398	11.10	1.06	12	0.16	708.00	7399.00	12570	20230330	-37.47	7320	20231031	7.38	12570	-37.47	20230330	7320	7.38	20231031	12570	-37.47	20230330	7320	7.38	20231031	5.52	N	102120	500	88 억	118923	N	N	155	N	N
100	20231114	140735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	140	2	1.81	111731010	14197	40.23	7760	7930	7760	10060	5420	7740	7870.04	0.67	0	4396	8173	7956	7843	7626	7513	7900	7570	89	2320	500	5720	10	1	17780753	1401	11.13	1.07	12	0.08	708.00	7399.00	12570	20230330	-37.31	7320	20231031	7.65	12570	-37.31	20230330	7320	7.65	20231031	12570	-37.31	20230330	7320	7.65	20231031	5.52	N	102120	500	88 억	118923	N	N	155	N	N
101	20231114	130737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7890	150	2	1.94	104882120	13329	37.77	7760	7930	7760	10060	5420	7740	7868.72	0.67	0	3998	8173	7956	7843	7626	7513	7900	7570	89	2320	500	5720	10	1	17780753	1403	11.14	1.07	12	0.07	708.00	7399.00	12570	20230330	-37.23	7320	20231031	7.79	12570	-37.23	20230330	7320	7.79	20231031	12570	-37.23	20230330	7320	7.79	20231031	5.52	N	102120	500	88 억	118923	N	N	155	N	N
102	20231114	120738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7900	160	2	2.07	79878300	10168	28.81	7760	7930	7760	10060	5420	7740	7855.85	0.67	0	2837	8173	7956	7843	7626	7513	7900	7570	89	2320	500	5720	10	1	17780753	1405	11.16	1.07	12	0.06	708.00	7399.00	12570	20230330	-37.15	7320	20231031	7.92	12570	-37.15	20230330	7320	7.92	20231031	12570	-37.15	20230330	7320	7.92	20231031	5.52	N	102120	500	88 억	118923	N	N	155	N	N
103	20231114	110746	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7910	170	2	2.20	74458880	9483	26.87	7760	7920	7760	10060	5420	7740	7851.83	0.67	0	2733	8173	7956	7843	7626	7513	7900	7570	89	2320	500	5720	10	1	17780753	1406	11.17	1.07	12	0.05	708.00	7399.00	12570	20230330	-37.07	7320	20231031	8.06	12570	-37.07	20230330	7320	8.06	20231031	12570	-37.07	20230330	7320	8.06	20231031	5.52	N	102120	500	88 억	118923	N	N	155	N	N
104	20231114	100737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7890	150	2	1.94	59209170	7548	21.39	7760	7890	7760	10060	5420	7740	7844.35	0.67	0	2419	8173	7956	7843	7626	7513	7900	7570	89	2320	500	5720	10	1	17780753	1403	11.14	1.07	12	0.04	708.00	7399.00	12570	20230330	-37.23	7320	20231031	7.79	12570	-37.23	20230330	7320	7.79	20231031	12570	-37.23	20230330	7320	7.79	20231031	5.52	N	102120	500	88 억	118923	N	N	155	N	N
105	20231114	090730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7820	80	2	1.03	5805880	747	2.12	7760	7820	7760	10060	5420	7740	7772.26	0.67	0	73	8173	7956	7843	7626	7513	7900	7570	89	2320	500	5720	10	1	17780753	1390	11.05	1.06	12	0.00	708.00	7399.00	12570	20230330	-37.79	7320	20231031	6.83	12570	-37.79	20230330	7320	6.83	20231031	12570	-37.79	20230330	7320	6.83	20231031	5.52	N	102120	500	88 억	118923	N	N	155	N	N
106	20231113	160724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7740	-160	5	-2.03	278026900	35287	84.08	8000	8060	7730	10270	5530	7900	7879.18	0.71	0	-7383	8106	8002	7876	7772	7646	7940	7710	89	2370	500	5840	10	1	17780753	1376	10.93	1.05	12	0.20	708.00	7399.00	12570	20230330	-38.42	7320	20231031	5.74	12570	-38.42	20230330	7320	5.74	20231031	12570	-38.42	20230330	7320	5.74	20231031	5.51	N	102120	500	88 억	126236	N	N	155	N	N
107	20231113	150723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7770	-130	5	-1.65	255681250	32405	77.21	8000	8060	7750	10270	5530	7900	7890.18	0.71	0	-7293	8106	8002	7876	7772	7646	7940	7710	89	2370	500	5840	10	1	17780753	1382	10.97	1.05	12	0.18	708.00	7399.00	12570	20230330	-38.19	7320	20231031	6.15	12570	-38.19	20230330	7320	6.15	20231031	12570	-38.19	20230330	7320	6.15	20231031	5.51	N	102120	500	88 억	126236	N	N	22	N	N
108	20231113	140721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7770	-130	5	-1.65	239770260	30356	72.33	8000	8060	7750	10270	5530	7900	7898.61	0.71	0	-6804	8106	8002	7876	7772	7646	7940	7710	89	2370	500	5840	10	1	17780753	1382	10.97	1.05	12	0.17	708.00	7399.00	12570	20230330	-38.19	7320	20231031	6.15	12570	-38.19	20230330	7320	6.15	20231031	12570	-38.19	20230330	7320	6.15	20231031	5.51	N	102120	500	88 억	126236	N	N	22	N	N
109	20231113	130721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7800	-100	5	-1.27	225235540	28485	67.87	8000	8060	7750	10270	5530	7900	7907.16	0.71	0	-6938	8106	8002	7876	7772	7646	7940	7710	89	2370	500	5840	10	1	17780753	1387	11.02	1.05	12	0.16	708.00	7399.00	12570	20230330	-37.95	7320	20231031	6.56	12570	-37.95	20230330	7320	6.56	20231031	12570	-37.95	20230330	7320	6.56	20231031	5.51	N	102120	500	88 억	126236	N	N	22	N	N
110	20231113	120721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7790	-110	5	-1.39	177802550	22379	53.32	8000	8060	7790	10270	5530	7900	7945.06	0.71	0	-3746	8106	8002	7876	7772	7646	7940	7710	89	2370	500	5840	10	1	17780753	1385	11.00	1.05	12	0.13	708.00	7399.00	12570	20230330	-38.03	7320	20231031	6.42	12570	-38.03	20230330	7320	6.42	20231031	12570	-38.03	20230330	7320	6.42	20231031	5.51	N	102120	500	88 억	126236	N	N	22	N	N
111	20231113	110719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7900	0	3	0.00	134059760	16790	40.01	8000	8060	7870	10270	5530	7900	7984.50	0.71	0	825	8106	8002	7876	7772	7646	7940	7710	89	2370	500	5840	10	1	17780753	1405	11.16	1.07	12	0.09	708.00	7399.00	12570	20230330	-37.15	7320	20231031	7.92	12570	-37.15	20230330	7320	7.92	20231031	12570	-37.15	20230330	7320	7.92	20231031	5.51	N	102120	500	88 억	126236	N	N	22	N	N
112	20231113	100717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7920	20	2	0.25	106878560	13353	31.82	8000	8060	7920	10270	5530	7900	8004.09	0.71	0	2849	8106	8002	7876	7772	7646	7940	7710	89	2370	500	5840	10	1	17780753	1408	11.19	1.07	12	0.08	708.00	7399.00	12570	20230330	-36.99	7320	20231031	8.20	12570	-36.99	20230330	7320	8.20	20231031	12570	-36.99	20230330	7320	8.20	20231031	5.51	N	102120	500	88 억	126236	N	N	22	N	N
113	20231113	090723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8040	140	2	1.77	23093700	2884	6.87	8000	8050	7920	10270	5530	7900	8007.52	0.71	0	822	8106	8002	7876	7772	7646	7940	7710	89	2370	500	5840	10	1	17780753	1430	11.36	1.09	12	0.02	708.00	7399.00	12570	20230330	-36.04	7320	20231031	9.84	12570	-36.04	20230330	7320	9.84	20231031	12570	-36.04	20230330	7320	9.84	20231031	5.51	N	102120	500	88 억	126236	N	N	22	N	N
114	20231110	160737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7900	-70	5	-0.88	324982110	41309	152.36	7910	7980	7750	10360	5580	7970	7866.98	0.71	0	114	8176	8072	7986	7882	7796	8030	7840	89	2390	500	5890	10	1	17780753	1405	11.16	1.07	12	0.23	708.00	7399.00	12570	20230330	-37.15	7320	20231031	7.92	12570	-37.15	20230330	7320	7.92	20231031	12570	-37.15	20230330	7320	7.92	20231031	5.48	N	102120	500	88 억	126123	N	N	22	N	N
115	20231110	150734	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7940	-30	5	-0.38	292710780	37233	137.33	7910	7980	7750	10360	5580	7970	7861.45	0.71	0	-131	8176	8072	7986	7882	7796	8030	7840	89	2390	500	5890	10	1	17780753	1412	11.21	1.07	12	0.21	708.00	7399.00	12570	20230330	-36.83	7320	20231031	8.47	12570	-36.83	20230330	7320	8.47	20231031	12570	-36.83	20230330	7320	8.47	20231031	5.48	N	102120	500	88 억	126123	N	N	9	N	N
116	20231110	140726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	-90	5	-1.13	261719540	33323	122.91	7910	7980	7750	10360	5580	7970	7853.85	0.71	0	-1417	8176	8072	7986	7882	7796	8030	7840	89	2390	500	5890	10	1	17780753	1401	11.13	1.07	12	0.19	708.00	7399.00	12570	20230330	-37.31	7320	20231031	7.65	12570	-37.31	20230330	7320	7.65	20231031	12570	-37.31	20230330	7320	7.65	20231031	5.48	N	102120	500	88 억	126123	N	N	9	N	N
117	20231110	130727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	-90	5	-1.13	235416080	29985	110.60	7910	7980	7750	10360	5580	7970	7850.93	0.71	0	-4185	8176	8072	7986	7882	7796	8030	7840	89	2390	500	5890	10	1	17780753	1401	11.13	1.07	12	0.17	708.00	7399.00	12570	20230330	-37.31	7320	20231031	7.65	12570	-37.31	20230330	7320	7.65	20231031	12570	-37.31	20230330	7320	7.65	20231031	5.48	N	102120	500	88 억	126123	N	N	9	N	N
118	20231110	120729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7870	-100	5	-1.25	218184470	27798	102.53	7910	7980	7750	10360	5580	7970	7848.71	0.71	0	-4873	8176	8072	7986	7882	7796	8030	7840	89	2390	500	5890	10	1	17780753	1399	11.12	1.06	12	0.16	708.00	7399.00	12570	20230330	-37.39	7320	20231031	7.51	12570	-37.39	20230330	7320	7.51	20231031	12570	-37.39	20230330	7320	7.51	20231031	5.48	N	102120	500	88 억	126123	N	N	9	N	N
119	20231110	110720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7940	-30	5	-0.38	191031530	24353	89.82	7910	7980	7750	10360	5580	7970	7844.01	0.71	0	-6094	8176	8072	7986	7882	7796	8030	7840	89	2390	500	5890	10	1	17780753	1412	11.21	1.07	12	0.14	708.00	7399.00	12570	20230330	-36.83	7320	20231031	8.47	12570	-36.83	20230330	7320	8.47	20231031	12570	-36.83	20230330	7320	8.47	20231031	5.48	N	102120	500	88 억	126123	N	N	9	N	N
120	20231110	100728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7890	-80	5	-1.00	138039630	17668	65.17	7910	7940	7750	10360	5580	7970	7812.53	0.71	0	-7600	8176	8072	7986	7882	7796	8030	7840	89	2390	500	5890	10	1	17780753	1403	11.14	1.07	12	0.10	708.00	7399.00	12570	20230330	-37.23	7320	20231031	7.79	12570	-37.23	20230330	7320	7.79	20231031	12570	-37.23	20230330	7320	7.79	20231031	5.48	N	102120	500	88 억	126123	N	N	9	N	N
121	20231110	090715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7870	-100	5	-1.25	4966690	629	2.32	7910	7910	7860	10360	5580	7970	7889.79	0.71	0	-183	8176	8072	7986	7882	7796	8030	7840	89	2390	500	5890	10	1	17780753	1399	11.12	1.06	12	0.00	708.00	7399.00	12570	20230330	-37.39	7320	20231031	7.51	12570	-37.39	20230330	7320	7.51	20231031	12570	-37.39	20230330	7320	7.51	20231031	5.48	N	102120	500	88 억	126123	N	N	9	N	N
122	20231109	160708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7970	-80	5	-0.99	216198390	27109	67.98	8090	8090	7900	10460	5640	8050	7975.15	0.72	0	-1201	8283	8166	8083	7966	7883	8125	7925	89	2410	500	5950	10	1	17780753	1417	11.26	1.08	12	0.15	708.00	7399.00	12570	20230330	-36.60	7320	20231031	8.88	12570	-36.60	20230330	7320	8.88	20231031	12570	-36.60	20230330	7320	8.88	20231031	5.46	N	102120	500	88 억	127325	N	N	9	N	N
123	20231109	150708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7980	-70	5	-0.87	210270900	26365	66.11	8090	8090	7900	10460	5640	8050	7975.38	0.72	0	-1083	8283	8166	8083	7966	7883	8125	7925	89	2410	500	5950	10	1	17780753	1419	11.27	1.08	12	0.15	708.00	7399.00	12570	20230330	-36.52	7320	20231031	9.02	12570	-36.52	20230330	7320	9.02	20231031	12570	-36.52	20230330	7320	9.02	20231031	5.46	N	102120	500	88 억	127325	N	N	26	N	N
124	20231109	140706	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7950	-100	5	-1.24	194721480	24414	61.22	8090	8090	7900	10460	5640	8050	7975.81	0.72	0	-760	8283	8166	8083	7966	7883	8125	7925	89	2410	500	5950	10	1	17780753	1414	11.23	1.07	12	0.14	708.00	7399.00	12570	20230330	-36.75	7320	20231031	8.61	12570	-36.75	20230330	7320	8.61	20231031	12570	-36.75	20230330	7320	8.61	20231031	5.46	N	102120	500	88 억	127325	N	N	26	N	N
125	20231109	130709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7990	-60	5	-0.75	167443470	20993	52.64	8090	8090	7900	10460	5640	8050	7976.16	0.72	0	-366	8283	8166	8083	7966	7883	8125	7925	89	2410	500	5950	10	1	17780753	1421	11.29	1.08	12	0.12	708.00	7399.00	12570	20230330	-36.44	7320	20231031	9.15	12570	-36.44	20230330	7320	9.15	20231031	12570	-36.44	20230330	7320	9.15	20231031	5.46	N	102120	500	88 억	127325	N	N	26	N	N
126	20231109	120713	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7990	-60	5	-0.75	163043220	20442	51.26	8090	8090	7900	10460	5640	8050	7975.89	0.72	0	-414	8283	8166	8083	7966	7883	8125	7925	89	2410	500	5950	10	1	17780753	1421	11.29	1.08	12	0.11	708.00	7399.00	12570	20230330	-36.44	7320	20231031	9.15	12570	-36.44	20230330	7320	9.15	20231031	12570	-36.44	20230330	7320	9.15	20231031	5.46	N	102120	500	88 억	127325	N	N	26	N	N
127	20231109	110711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8010	-40	5	-0.50	132946620	16687	41.84	8090	8090	7900	10460	5640	8050	7967.08	0.72	0	2467	8283	8166	8083	7966	7883	8125	7925	89	2410	500	5950	10	1	17780753	1424	11.31	1.08	12	0.09	708.00	7399.00	12570	20230330	-36.28	7320	20231031	9.43	12570	-36.28	20230330	7320	9.43	20231031	12570	-36.28	20230330	7320	9.43	20231031	5.46	N	102120	500	88 억	127325	N	N	26	N	N
128	20231109	100706	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7920	-130	5	-1.61	83480050	10493	26.31	8090	8090	7900	10460	5640	8050	7955.78	0.72	0	230	8283	8166	8083	7966	7883	8125	7925	89	2410	500	5950	10	1	17780753	1408	11.19	1.07	12	0.06	708.00	7399.00	12570	20230330	-36.99	7320	20231031	8.20	12570	-36.99	20230330	7320	8.20	20231031	12570	-36.99	20230330	7320	8.20	20231031	5.46	N	102120	500	88 억	127325	N	N	26	N	N
129	20231109	090708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	-50	5	-0.62	12369170	1544	3.87	8090	8090	7970	10460	5640	8050	8011.12	0.72	0	94	8283	8166	8083	7966	7883	8125	7925	89	2410	500	5950	10	1	17780753	1422	11.30	1.08	12	0.01	708.00	7399.00	12570	20230330	-36.36	7320	20231031	9.29	12570	-36.36	20230330	7320	9.29	20231031	12570	-36.36	20230330	7320	9.29	20231031	5.46	N	102120	500	88 억	127325	N	N	26	N	N
130	20231108	160702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-50	5	-0.62	323021290	39856	71.62	8110	8200	8000	10530	5670	8100	8104.73	0.78	0	-12159	8340	8220	8070	7950	7800	8280	8010	89	2430	500	5990	10	1	17780753	1431	11.37	1.09	12	0.22	708.00	7399.00	12570	20230330	-35.96	7320	20231031	9.97	12570	-35.96	20230330	7320	9.97	20231031	12570	-35.96	20230330	7320	9.97	20231031	5.47	N	102120	500	88 억	139359	N	N	26	N	N
131	20231108	150706	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8030	-70	5	-0.86	299787130	36963	66.42	8110	8200	8010	10530	5670	8100	8110.47	0.78	0	-12430	8340	8220	8070	7950	7800	8280	8010	89	2430	500	5990	10	1	17780753	1428	11.34	1.09	12	0.21	708.00	7399.00	12570	20230330	-36.12	7320	20231031	9.70	12570	-36.12	20230330	7320	9.70	20231031	12570	-36.12	20230330	7320	9.70	20231031	5.47	N	102120	500	88 억	139359	N	N	39	N	N
132	20231108	140703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	20	2	0.25	233856510	28781	51.72	8110	8200	8080	10530	5670	8100	8125.38	0.78	0	-6941	8340	8220	8070	7950	7800	8280	8010	89	2430	500	5990	10	1	17780753	1444	11.47	1.10	12	0.16	708.00	7399.00	12570	20230330	-35.40	7320	20231031	10.93	12570	-35.40	20230330	7320	10.93	20231031	12570	-35.40	20230330	7320	10.93	20231031	5.47	N	102120	500	88 억	139359	N	N	39	N	N
133	20231108	130701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	40	2	0.49	223864480	27549	49.51	8110	8200	8080	10530	5670	8100	8126.05	0.78	0	-6442	8340	8220	8070	7950	7800	8280	8010	89	2430	500	5990	10	1	17780753	1447	11.50	1.10	12	0.15	708.00	7399.00	12570	20230330	-35.24	7320	20231031	11.20	12570	-35.24	20230330	7320	11.20	20231031	12570	-35.24	20230330	7320	11.20	20231031	5.47	N	102120	500	88 억	139359	N	N	39	N	N
134	20231108	120657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	30	2	0.37	199061980	24487	44.00	8110	8200	8090	10530	5670	8100	8129.29	0.78	0	-5285	8340	8220	8070	7950	7800	8280	8010	89	2430	500	5990	10	1	17780753	1446	11.48	1.10	12	0.14	708.00	7399.00	12570	20230330	-35.32	7320	20231031	11.07	12570	-35.32	20230330	7320	11.07	20231031	12570	-35.32	20230330	7320	11.07	20231031	5.47	N	102120	500	88 억	139359	N	N	39	N	N
135	20231108	110703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	0	3	0.00	163077680	20064	36.06	8110	8200	8090	10530	5670	8100	8127.87	0.78	0	-5098	8340	8220	8070	7950	7800	8280	8010	89	2430	500	5990	10	1	17780753	1440	11.44	1.09	12	0.11	708.00	7399.00	12570	20230330	-35.56	7320	20231031	10.66	12570	-35.56	20230330	7320	10.66	20231031	12570	-35.56	20230330	7320	10.66	20231031	5.47	N	102120	500	88 억	139359	N	N	39	N	N
136	20231108	100703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	20	2	0.25	119589530	14695	26.41	8110	8200	8090	10530	5670	8100	8138.11	0.78	0	-6778	8340	8220	8070	7950	7800	8280	8010	89	2430	500	5990	10	1	17780753	1444	11.47	1.10	12	0.08	708.00	7399.00	12570	20230330	-35.40	7320	20231031	10.93	12570	-35.40	20230330	7320	10.93	20231031	12570	-35.40	20230330	7320	10.93	20231031	5.47	N	102120	500	88 억	139359	N	N	39	N	N
137	20231108	090700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	80	2	0.99	18537140	2269	4.08	8110	8200	8110	10530	5670	8100	8169.74	0.78	0	-864	8340	8220	8070	7950	7800	8280	8010	89	2430	500	5990	10	1	17780753	1454	11.55	1.11	12	0.01	708.00	7399.00	12570	20230330	-34.92	7320	20231031	11.75	12570	-34.92	20230330	7320	11.75	20231031	12570	-34.92	20230330	7320	11.75	20231031	5.47	N	102120	500	88 억	139359	N	N	39	N	N
138	20231107	160703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	0	3	0.00	448196030	55587	68.85	8080	8190	7920	10530	5670	8100	8062.82	0.79	0	-1531	8226	8162	8036	7972	7846	8195	8005	89	2430	500	5990	10	1	17780753	1440	11.44	1.09	12	0.31	708.00	7399.00	12570	20230330	-35.56	7320	20231031	10.66	12570	-35.56	20230330	7320	10.66	20231031	12570	-35.56	20230330	7320	10.66	20231031	5.45	N	102120	500	88 억	140090	N	N	39	N	N
139	20231107	150703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8040	-60	5	-0.74	434408420	53879	66.73	8080	8190	7920	10530	5670	8100	8062.67	0.79	0	-1539	8226	8162	8036	7972	7846	8195	8005	89	2430	500	5990	10	1	17780753	1430	11.36	1.09	12	0.30	708.00	7399.00	12570	20230330	-36.04	7320	20231031	9.84	12570	-36.04	20230330	7320	9.84	20231031	12570	-36.04	20230330	7320	9.84	20231031	5.45	N	102120	500	88 억	140090	N	N	919	N	N
140	20231107	140707	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8010	-90	5	-1.11	416210710	51613	63.92	8080	8190	7920	10530	5670	8100	8064.07	0.79	0	-2518	8226	8162	8036	7972	7846	8195	8005	89	2430	500	5990	10	1	17780753	1424	11.31	1.08	12	0.29	708.00	7399.00	12570	20230330	-36.28	7320	20231031	9.43	12570	-36.28	20230330	7320	9.43	20231031	12570	-36.28	20230330	7320	9.43	20231031	5.45	N	102120	500	88 억	140090	N	N	919	N	N
141	20231107	130705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7980	-120	5	-1.48	398850850	49442	61.24	8080	8190	7920	10530	5670	8100	8067.05	0.79	0	-2500	8226	8162	8036	7972	7846	8195	8005	89	2430	500	5990	10	1	17780753	1419	11.27	1.08	12	0.28	708.00	7399.00	12570	20230330	-36.52	7320	20231031	9.02	12570	-36.52	20230330	7320	9.02	20231031	12570	-36.52	20230330	7320	9.02	20231031	5.45	N	102120	500	88 억	140090	N	N	919	N	N
142	20231107	120701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7980	-120	5	-1.48	365451510	45243	56.03	8080	8190	7970	10530	5670	8100	8077.53	0.79	0	-2488	8226	8162	8036	7972	7846	8195	8005	89	2430	500	5990	10	1	17780753	1419	11.27	1.08	12	0.25	708.00	7399.00	12570	20230330	-36.52	7320	20231031	9.02	12570	-36.52	20230330	7320	9.02	20231031	12570	-36.52	20230330	7320	9.02	20231031	5.45	N	102120	500	88 억	140090	N	N	919	N	N
143	20231107	110701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	-10	5	-0.12	278193080	34355	42.55	8080	8190	7970	10530	5670	8100	8097.60	0.79	0	-795	8226	8162	8036	7972	7846	8195	8005	89	2430	500	5990	10	1	17780753	1438	11.43	1.09	12	0.19	708.00	7399.00	12570	20230330	-35.64	7320	20231031	10.52	12570	-35.64	20230330	7320	10.52	20231031	12570	-35.64	20230330	7320	10.52	20231031	5.45	N	102120	500	88 억	140090	N	N	919	N	N
144	20231107	100709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	-20	5	-0.25	244737550	30210	37.42	8080	8190	7970	10530	5670	8100	8101.21	0.79	0	559	8226	8162	8036	7972	7846	8195	8005	89	2430	500	5990	10	1	17780753	1437	11.41	1.09	12	0.17	708.00	7399.00	12570	20230330	-35.72	7320	20231031	10.38	12570	-35.72	20230330	7320	10.38	20231031	12570	-35.72	20230330	7320	10.38	20231031	5.45	N	102120	500	88 억	140090	N	N	919	N	N
145	20231107	090652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8030	-70	5	-0.86	21008470	2625	3.25	8080	8080	7970	10530	5670	8100	8003.23	0.79	0	-1835	8226	8162	8036	7972	7846	8195	8005	89	2430	500	5990	10	1	17780753	1428	11.34	1.09	12	0.01	708.00	7399.00	12570	20230330	-36.12	7320	20231031	9.70	12570	-36.12	20230330	7320	9.70	20231031	12570	-36.12	20230330	7320	9.70	20231031	5.45	N	102120	500	88 억	140090	N	N	919	N	N
146	20231106	160646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	220	2	2.79	638025010	79589	126.61	7980	8100	7910	10240	5520	7880	8016.38	0.71	0	13210	8240	8060	7900	7720	7560	7980	7640	89	2360	500	5830	10	1	17780753	1440	11.44	1.09	12	0.45	708.00	7399.00	12570	20230330	-35.56	7320	20231031	10.66	12570	-35.56	20230330	7320	10.66	20231031	12570	-35.56	20230330	7320	10.66	20231031	5.45	N	102120	500	88 억	125870	N	N	919	N	N
147	20231106	150649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	220	2	2.79	607298640	75793	120.57	7980	8100	7910	10240	5520	7880	8012.60	0.71	0	12288	8240	8060	7900	7720	7560	7980	7640	89	2360	500	5830	10	1	17780753	1440	11.44	1.09	12	0.43	708.00	7399.00	12570	20230330	-35.56	7320	20231031	10.66	12570	-35.56	20230330	7320	10.66	20231031	12570	-35.56	20230330	7320	10.66	20231031	5.45	N	102120	500	88 억	125870	N	N	583	N	N
148	20231106	140647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8070	190	2	2.41	553841480	69185	110.06	7980	8080	7910	10240	5520	7880	8005.22	0.71	0	11723	8240	8060	7900	7720	7560	7980	7640	89	2360	500	5830	10	1	17780753	1435	11.40	1.09	12	0.39	708.00	7399.00	12570	20230330	-35.80	7320	20231031	10.25	12570	-35.80	20230330	7320	10.25	20231031	12570	-35.80	20230330	7320	10.25	20231031	5.45	N	102120	500	88 억	125870	N	N	583	N	N
149	20231106	130654	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	180	2	2.28	477809770	59731	95.02	7980	8060	7910	10240	5520	7880	7999.36	0.71	0	8905	8240	8060	7900	7720	7560	7980	7640	89	2360	500	5830	10	1	17780753	1433	11.38	1.09	12	0.34	708.00	7399.00	12570	20230330	-35.88	7320	20231031	10.11	12570	-35.88	20230330	7320	10.11	20231031	12570	-35.88	20230330	7320	10.11	20231031	5.45	N	102120	500	88 억	125870	N	N	583	N	N
150	20231106	120650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8040	160	2	2.03	426357020	53330	84.84	7980	8060	7910	10240	5520	7880	7994.69	0.71	0	7446	8240	8060	7900	7720	7560	7980	7640	89	2360	500	5830	10	1	17780753	1430	11.36	1.09	12	0.30	708.00	7399.00	12570	20230330	-36.04	7320	20231031	9.84	12570	-36.04	20230330	7320	9.84	20231031	12570	-36.04	20230330	7320	9.84	20231031	5.45	N	102120	500	88 억	125870	N	N	583	N	N
151	20231106	110650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8010	130	2	1.65	330819140	41425	65.90	7980	8040	7910	10240	5520	7880	7985.98	0.71	0	1448	8240	8060	7900	7720	7560	7980	7640	89	2360	500	5830	10	1	17780753	1424	11.31	1.08	12	0.23	708.00	7399.00	12570	20230330	-36.28	7320	20231031	9.43	12570	-36.28	20230330	7320	9.43	20231031	12570	-36.28	20230330	7320	9.43	20231031	5.45	N	102120	500	88 억	125870	N	N	583	N	N
152	20231106	100628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7980	100	2	1.27	234397050	29378	46.73	7980	8040	7910	10240	5520	7880	7978.66	0.71	0	3256	8240	8060	7900	7720	7560	7980	7640	89	2360	500	5830	10	1	17780753	1419	11.27	1.08	12	0.17	708.00	7399.00	12570	20230330	-36.52	7320	20231031	9.02	12570	-36.52	20230330	7320	9.02	20231031	12570	-36.52	20230330	7320	9.02	20231031	5.45	N	102120	500	88 억	125870	N	N	583	N	N
153	20231106	090651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7950	70	2	0.89	72276460	9070	14.43	7980	8030	7910	10240	5520	7880	7968.74	0.71	0	791	8240	8060	7900	7720	7560	7980	7640	89	2360	500	5830	10	1	17780753	1414	11.23	1.07	12	0.05	708.00	7399.00	12570	20230330	-36.75	7320	20231031	8.61	12570	-36.75	20230330	7320	8.61	20231031	12570	-36.75	20230330	7320	8.61	20231031	5.45	N	102120	500	88 억	125870	N	N	583	N	N
154	20231103	160642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	30	2	0.38	492593210	62707	50.92	8080	8080	7740	10200	5500	7850	7855.47	0.63	0	12798	8170	8010	7810	7650	7450	8090	7730	89	2350	500	5800	10	1	17780753	1401	11.13	1.07	12	0.35	708.00	7399.00	12570	20230330	-37.31	7320	20231031	7.65	12570	-37.31	20230330	7320	7.65	20231031	12570	-37.31	20230330	7320	7.65	20231031	5.48	N	102120	500	88 억	112579	N	N	583	N	N
155	20231103	150639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	30	2	0.38	455381250	57980	47.08	8080	8080	7740	10200	5500	7850	7854.11	0.63	0	11611	8170	8010	7810	7650	7450	8090	7730	89	2350	500	5800	10	1	17780753	1401	11.13	1.07	12	0.33	708.00	7399.00	12570	20230330	-37.31	7320	20231031	7.65	12570	-37.31	20230330	7320	7.65	20231031	12570	-37.31	20230330	7320	7.65	20231031	5.48	N	102120	500	88 억	112579	N	N	434	N	N
156	20231103	140640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7890	40	2	0.51	417717110	53189	43.19	8080	8080	7740	10200	5500	7850	7853.45	0.63	0	9846	8170	8010	7810	7650	7450	8090	7730	89	2350	500	5800	10	1	17780753	1403	11.14	1.07	12	0.30	708.00	7399.00	12570	20230330	-37.23	7320	20231031	7.79	12570	-37.23	20230330	7320	7.79	20231031	12570	-37.23	20230330	7320	7.79	20231031	5.48	N	102120	500	88 억	112579	N	N	434	N	N
157	20231103	130640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7860	10	2	0.13	334141470	42541	34.55	8080	8080	7740	10200	5500	7850	7854.57	0.63	0	5731	8170	8010	7810	7650	7450	8090	7730	89	2350	500	5800	10	1	17780753	1398	11.10	1.06	12	0.24	708.00	7399.00	12570	20230330	-37.47	7320	20231031	7.38	12570	-37.47	20230330	7320	7.38	20231031	12570	-37.47	20230330	7320	7.38	20231031	5.48	N	102120	500	88 억	112579	N	N	434	N	N
158	20231103	120640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7850	0	3	0.00	278524400	35458	28.79	8080	8080	7740	10200	5500	7850	7855.05	0.63	0	5018	8170	8010	7810	7650	7450	8090	7730	89	2350	500	5800	10	1	17780753	1396	11.09	1.06	12	0.20	708.00	7399.00	12570	20230330	-37.55	7320	20231031	7.24	12570	-37.55	20230330	7320	7.24	20231031	12570	-37.55	20230330	7320	7.24	20231031	5.48	N	102120	500	88 억	112579	N	N	434	N	N
159	20231103	110645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7850	0	3	0.00	235171110	29935	24.31	8080	8080	7740	10200	5500	7850	7856.06	0.63	0	3883	8170	8010	7810	7650	7450	8090	7730	89	2350	500	5800	10	1	17780753	1396	11.09	1.06	12	0.17	708.00	7399.00	12570	20230330	-37.55	7320	20231031	7.24	12570	-37.55	20230330	7320	7.24	20231031	12570	-37.55	20230330	7320	7.24	20231031	5.48	N	102120	500	88 억	112579	N	N	434	N	N
160	20231103	100632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7860	10	2	0.13	171385750	21801	17.70	8080	8080	7740	10200	5500	7850	7861.37	0.63	0	-585	8170	8010	7810	7650	7450	8090	7730	89	2350	500	5800	10	1	17780753	1398	11.10	1.06	12	0.12	708.00	7399.00	12570	20230330	-37.47	7320	20231031	7.38	12570	-37.47	20230330	7320	7.38	20231031	12570	-37.47	20230330	7320	7.38	20231031	5.48	N	102120	500	88 억	112579	N	N	434	N	N
161	20231103	090635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7850	0	3	0.00	39998740	5011	4.07	8080	8080	7850	10200	5500	7850	7982.19	0.63	0	-1235	8170	8010	7810	7650	7450	8090	7730	89	2350	500	5800	10	1	17780753	1396	11.09	1.06	12	0.03	708.00	7399.00	12570	20230330	-37.55	7320	20231031	7.24	12570	-37.55	20230330	7320	7.24	20231031	12570	-37.55	20230330	7320	7.24	20231031	5.48	N	102120	500	88 억	112579	N	N	434	N	N
162	20231102	160635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7850	420	2	5.65	961005520	122528	364.12	7610	7970	7610	9650	5210	7430	7843.14	0.38	0	44756	7583	7506	7453	7376	7323	7545	7415	89	2220	500	5490	10	1	17780753	1396	11.09	1.06	12	0.69	708.00	7399.00	12570	20230330	-37.55	7320	20231031	7.24	12570	-37.55	20230330	7320	7.24	20231031	12570	-37.55	20230330	7320	7.24	20231031	5.49	N	102120	500	88 억	68207	N	N	434	N	N
163	20231102	150642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7840	410	2	5.52	920630840	117384	348.84	7610	7970	7610	9650	5210	7430	7842.90	0.38	0	43311	7583	7506	7453	7376	7323	7545	7415	89	2220	500	5490	10	1	17780753	1394	11.07	1.06	12	0.66	708.00	7399.00	12570	20230330	-37.63	7320	20231031	7.10	12570	-37.63	20230330	7320	7.10	20231031	12570	-37.63	20230330	7320	7.10	20231031	5.49	N	102120	500	88 억	68207	N	N	26	N	N
164	20231102	140631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7860	430	2	5.79	831123420	105998	315.00	7610	7970	7610	9650	5210	7430	7840.93	0.38	0	38105	7583	7506	7453	7376	7323	7545	7415	89	2220	500	5490	10	1	17780753	1398	11.10	1.06	12	0.60	708.00	7399.00	12570	20230330	-37.47	7320	20231031	7.38	12570	-37.47	20230330	7320	7.38	20231031	12570	-37.47	20230330	7320	7.38	20231031	5.49	N	102120	500	88 억	68207	N	N	26	N	N
165	20231102	130636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7840	410	2	5.52	772123780	98498	292.71	7610	7970	7610	9650	5210	7430	7838.98	0.38	0	34326	7583	7506	7453	7376	7323	7545	7415	89	2220	500	5490	10	1	17780753	1394	11.07	1.06	12	0.55	708.00	7399.00	12570	20230330	-37.63	7320	20231031	7.10	12570	-37.63	20230330	7320	7.10	20231031	12570	-37.63	20230330	7320	7.10	20231031	5.49	N	102120	500	88 억	68207	N	N	26	N	N
166	20231102	120632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7800	370	2	4.98	710603910	90650	269.39	7610	7970	7610	9650	5210	7430	7838.98	0.38	0	30968	7583	7506	7453	7376	7323	7545	7415	89	2220	500	5490	10	1	17780753	1387	11.02	1.05	12	0.51	708.00	7399.00	12570	20230330	-37.95	7320	20231031	6.56	12570	-37.95	20230330	7320	6.56	20231031	12570	-37.95	20230330	7320	6.56	20231031	5.49	N	102120	500	88 억	68207	N	N	26	N	N
167	20231102	110632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7830	400	2	5.38	647758270	82588	245.43	7610	7970	7610	9650	5210	7430	7843.25	0.38	0	28158	7583	7506	7453	7376	7323	7545	7415	89	2220	500	5490	10	1	17780753	1392	11.06	1.06	12	0.46	708.00	7399.00	12570	20230330	-37.71	7320	20231031	6.97	12570	-37.71	20230330	7320	6.97	20231031	12570	-37.71	20230330	7320	6.97	20231031	5.49	N	102120	500	88 억	68207	N	N	26	N	N
168	20231102	100634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7910	480	2	6.46	499408330	63794	189.58	7610	7940	7610	9650	5210	7430	7828.45	0.38	0	23040	7583	7506	7453	7376	7323	7545	7415	89	2220	500	5490	10	1	17780753	1406	11.17	1.07	12	0.36	708.00	7399.00	12570	20230330	-37.07	7320	20231031	8.06	12570	-37.07	20230330	7320	8.06	20231031	12570	-37.07	20230330	7320	8.06	20231031	5.49	N	102120	500	88 억	68207	N	N	26	N	N
169	20231102	090637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7750	320	2	4.31	70074620	9109	27.07	7610	7760	7610	9650	5210	7430	7692.90	0.38	0	2374	7583	7506	7453	7376	7323	7545	7415	89	2220	500	5490	10	1	17780753	1378	10.95	1.05	12	0.05	708.00	7399.00	12570	20230330	-38.35	7320	20231031	5.87	12570	-38.35	20230330	7320	5.87	20231031	12570	-38.35	20230330	7320	5.87	20231031	5.49	N	102120	500	88 억	68207	N	N	26	N	N
170	20231101	160631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7430	0	3	0.00	250381280	33650	78.75	7400	7530	7400	9650	5210	7430	7440.85	0.37	0	2100	7783	7606	7463	7286	7143	7535	7215	89	2220	500	5490	10	1	17780753	1321	10.49	1.00	12	0.19	708.00	7399.00	12570	20230330	-40.89	7320	20231031	1.50	12570	-40.89	20230330	7320	1.50	20231031	12570	-40.89	20230330	7320	1.50	20231031	5.51	N	102120	500	88 억	66283	N	N	26	N	N
171	20231101	150632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7410	-20	5	-0.27	225925060	30354	71.03	7400	7530	7400	9650	5210	7430	7443.07	0.37	0	1703	7783	7606	7463	7286	7143	7535	7215	89	2220	500	5490	10	1	17780753	1318	10.47	1.00	12	0.17	708.00	7399.00	12570	20230330	-41.05	7320	20231031	1.23	12570	-41.05	20230330	7320	1.23	20231031	12570	-41.05	20230330	7320	1.23	20231031	5.51	N	102120	500	88 억	66283	N	N	32	N	N
172	20231101	140626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7430	0	3	0.00	178801420	23998	56.16	7400	7530	7400	9650	5210	7430	7450.80	0.37	0	1944	7783	7606	7463	7286	7143	7535	7215	89	2220	500	5490	10	1	17780753	1321	10.49	1.00	12	0.13	708.00	7399.00	12570	20230330	-40.89	7320	20231031	1.50	12570	-40.89	20230330	7320	1.50	20231031	12570	-40.89	20230330	7320	1.50	20231031	5.51	N	102120	500	88 억	66283	N	N	32	N	N
173	20231101	130631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7440	10	2	0.13	155797900	20902	48.91	7400	7530	7400	9650	5210	7430	7453.88	0.37	0	1987	7783	7606	7463	7286	7143	7535	7215	89	2220	500	5490	10	1	17780753	1323	10.51	1.01	12	0.12	708.00	7399.00	12570	20230330	-40.81	7320	20231031	1.64	12570	-40.81	20230330	7320	1.64	20231031	12570	-40.81	20230330	7320	1.64	20231031	5.51	N	102120	500	88 억	66283	N	N	32	N	N
174	20231101	120646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	20	2	0.27	111079270	14879	34.82	7400	7530	7400	9650	5210	7430	7465.83	0.37	0	1077	7783	7606	7463	7286	7143	7535	7215	89	2220	500	5490	10	1	17780753	1325	10.52	1.01	12	0.08	708.00	7399.00	12570	20230330	-40.73	7320	20231031	1.78	12570	-40.73	20230330	7320	1.78	20231031	12570	-40.73	20230330	7320	1.78	20231031	5.51	N	102120	500	88 억	66283	N	N	32	N	N
175	20231101	110648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7410	-20	5	-0.27	95131880	12732	29.80	7400	7530	7400	9650	5210	7430	7472.31	0.37	0	28	7783	7606	7463	7286	7143	7535	7215	89	2220	500	5490	10	1	17780753	1318	10.47	1.00	12	0.07	708.00	7399.00	12570	20230330	-41.05	7320	20231031	1.23	12570	-41.05	20230330	7320	1.23	20231031	12570	-41.05	20230330	7320	1.23	20231031	5.51	N	102120	500	88 억	66283	N	N	32	N	N
176	20231101	100641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7490	60	2	0.81	74383540	9944	23.27	7400	7530	7400	9650	5210	7430	7480.92	0.37	0	1213	7783	7606	7463	7286	7143	7535	7215	89	2220	500	5490	10	1	17780753	1332	10.58	1.01	12	0.06	708.00	7399.00	12570	20230330	-40.41	7320	20231031	2.32	12570	-40.41	20230330	7320	2.32	20231031	12570	-40.41	20230330	7320	2.32	20231031	5.51	N	102120	500	88 억	66283	N	N	32	N	N
177	20231101	090641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	20	2	0.27	16508890	2221	5.20	7400	7490	7400	9650	5210	7430	7433.29	0.37	0	1126	7783	7606	7463	7286	7143	7535	7215	89	2220	500	5490	10	1	17780753	1325	10.52	1.01	12	0.01	708.00	7399.00	12570	20230330	-40.73	7320	20231031	1.78	12570	-40.73	20230330	7320	1.78	20231031	12570	-40.73	20230330	7320	1.78	20231031	5.51	N	102120	500	88 억	66283	N	N	32	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History