KissMeData/241790/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161058	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12200	0	3	0.00	244657670	20108	51.22	12200	12290	12060	15860	8540	12200	12167.15	2.20	-1334	12480	12340	12200	12060	11920	12270	11990	50	3660	500	8780	10	1	10002634	1220	8.45	1.23	12	0.20	1443.00	9893.00	17380	20230615	-29.80	10800	20231031	12.96	17380	-29.80	20230615	10800	12.96	20231031	17380	-29.80	20230615	10800	12.96	20231031	3.10	N	241790	500	50 억	220201	N	N	0	N	N
3	20231130	151057	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12130	-70	5	-0.57	235336420	19343	49.27	12200	12290	12060	15860	8540	12200	12166.49	2.20	-1050	12480	12340	12200	12060	11920	12270	11990	50	3660	500	8780	10	1	10002634	1213	8.41	1.23	12	0.19	1443.00	9893.00	17380	20230615	-30.21	10800	20231031	12.31	17380	-30.21	20230615	10800	12.31	20231031	17380	-30.21	20230615	10800	12.31	20231031	3.10	N	241790	500	50 억	220201	N	N	0	N	N
4	20231130	141054	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12190	-10	5	-0.08	185523590	15250	38.85	12200	12290	12060	15860	8540	12200	12165.48	2.20	-55	12480	12340	12200	12060	11920	12270	11990	50	3660	500	8780	10	1	10002634	1219	8.45	1.23	12	0.15	1443.00	9893.00	17380	20230615	-29.86	10800	20231031	12.87	17380	-29.86	20230615	10800	12.87	20231031	17380	-29.86	20230615	10800	12.87	20231031	3.10	N	241790	500	50 억	220201	N	N	0	N	N
5	20231130	131052	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12160	-40	5	-0.33	152897440	12559	31.99	12200	12290	12060	15860	8540	12200	12174.33	2.20	374	12480	12340	12200	12060	11920	12270	11990	50	3660	500	8780	10	1	10002634	1216	8.43	1.23	12	0.13	1443.00	9893.00	17380	20230615	-30.03	10800	20231031	12.59	17380	-30.03	20230615	10800	12.59	20231031	17380	-30.03	20230615	10800	12.59	20231031	3.10	N	241790	500	50 억	220201	N	N	0	N	N
6	20231130	121105	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12200	0	3	0.00	143173450	11760	29.96	12200	12290	12060	15860	8540	12200	12174.61	2.20	530	12480	12340	12200	12060	11920	12270	11990	50	3660	500	8780	10	1	10002634	1220	8.45	1.23	12	0.12	1443.00	9893.00	17380	20230615	-29.80	10800	20231031	12.96	17380	-29.80	20230615	10800	12.96	20231031	17380	-29.80	20230615	10800	12.96	20231031	3.10	N	241790	500	50 억	220201	N	N	0	N	N
7	20231130	111101	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12230	30	2	0.25	108050720	8868	22.59	12200	12290	12060	15860	8540	12200	12184.34	2.20	163	12480	12340	12200	12060	11920	12270	11990	50	3660	500	8780	10	1	10002634	1223	8.48	1.24	12	0.09	1443.00	9893.00	17380	20230615	-29.63	10800	20231031	13.24	17380	-29.63	20230615	10800	13.24	20231031	17380	-29.63	20230615	10800	13.24	20231031	3.10	N	241790	500	50 억	220201	N	N	0	N	N
8	20231130	101053	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12210	10	2	0.08	75279970	6183	15.75	12200	12290	12060	15860	8540	12200	12175.31	2.20	648	12480	12340	12200	12060	11920	12270	11990	50	3660	500	8780	10	1	10002634	1221	8.46	1.23	12	0.06	1443.00	9893.00	17380	20230615	-29.75	10800	20231031	13.06	17380	-29.75	20230615	10800	13.06	20231031	17380	-29.75	20230615	10800	13.06	20231031	3.10	N	241790	500	50 억	220201	N	N	0	N	N
9	20231130	091053	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12200	0	3	0.00	33818870	2784	7.09	12200	12200	12060	15860	8540	12200	12147.58	2.20	975	12480	12340	12200	12060	11920	12270	11990	50	3660	500	8780	10	1	10002634	1220	8.45	1.23	12	0.03	1443.00	9893.00	17380	20230615	-29.80	10800	20231031	12.96	17380	-29.80	20230615	10800	12.96	20231031	17380	-29.80	20230615	10800	12.96	20231031	3.10	N	241790	500	50 억	220201	N	N	0	N	N
10	20231129	161048	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12200	-60	5	-0.49	473167420	38972	103.64	12340	12340	12060	15930	8590	12260	12141.20	2.24	-4276	12433	12346	12273	12186	12113	12390	12230	50	3670	500	8820	10	1	10002634	1220	8.45	1.23	12	0.39	1443.00	9893.00	17380	20230615	-29.80	10800	20231031	12.96	17380	-29.80	20230615	10800	12.96	20231031	17380	-29.80	20230615	10800	12.96	20231031	3.08	N	241790	500	50 억	223814	N	N	0	N	N
11	20231129	151059	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12130	-130	5	-1.06	458188400	37742	100.37	12340	12340	12060	15930	8590	12260	12140.01	2.24	-3672	12433	12346	12273	12186	12113	12390	12230	50	3670	500	8820	10	1	10002634	1213	8.41	1.23	12	0.38	1443.00	9893.00	17380	20230615	-30.21	10800	20231031	12.31	17380	-30.21	20230615	10800	12.31	20231031	17380	-30.21	20230615	10800	12.31	20231031	3.08	N	241790	500	50 억	223814	N	N	0	N	N
12	20231129	141052	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12130	-130	5	-1.06	352003930	28985	77.08	12340	12340	12060	15930	8590	12260	12144.35	2.24	-2482	12433	12346	12273	12186	12113	12390	12230	50	3670	500	8820	10	1	10002634	1213	8.41	1.23	12	0.29	1443.00	9893.00	17380	20230615	-30.21	10800	20231031	12.31	17380	-30.21	20230615	10800	12.31	20231031	17380	-30.21	20230615	10800	12.31	20231031	3.08	N	241790	500	50 억	223814	N	N	0	N	N
13	20231129	131053	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12150	-110	5	-0.90	307053850	25282	67.23	12340	12340	12060	15930	8590	12260	12145.16	2.24	-2095	12433	12346	12273	12186	12113	12390	12230	50	3670	500	8820	10	1	10002634	1215	8.42	1.23	12	0.25	1443.00	9893.00	17380	20230615	-30.09	10800	20231031	12.50	17380	-30.09	20230615	10800	12.50	20231031	17380	-30.09	20230615	10800	12.50	20231031	3.08	N	241790	500	50 억	223814	N	N	0	N	N
14	20231129	121055	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12220	-40	5	-0.33	209220020	17244	45.86	12340	12340	12060	15930	8590	12260	12132.92	2.24	-3590	12433	12346	12273	12186	12113	12390	12230	50	3670	500	8820	10	1	10002634	1222	8.47	1.24	12	0.17	1443.00	9893.00	17380	20230615	-29.69	10800	20231031	13.15	17380	-29.69	20230615	10800	13.15	20231031	17380	-29.69	20230615	10800	13.15	20231031	3.08	N	241790	500	50 억	223814	N	N	0	N	N
15	20231129	111055	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12120	-140	5	-1.14	179745470	14824	39.42	12340	12340	12060	15930	8590	12260	12125.30	2.24	-2146	12433	12346	12273	12186	12113	12390	12230	50	3670	500	8820	10	1	10002634	1212	8.40	1.23	12	0.15	1443.00	9893.00	17380	20230615	-30.26	10800	20231031	12.22	17380	-30.26	20230615	10800	12.22	20231031	17380	-30.26	20230615	10800	12.22	20231031	3.08	N	241790	500	50 억	223814	N	N	0	N	N
16	20231129	101052	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12150	-110	5	-0.90	160862210	13268	35.28	12340	12340	12060	15930	8590	12260	12124.07	2.24	-883	12433	12346	12273	12186	12113	12390	12230	50	3670	500	8820	10	1	10002634	1215	8.42	1.23	12	0.13	1443.00	9893.00	17380	20230615	-30.09	10800	20231031	12.50	17380	-30.09	20230615	10800	12.50	20231031	17380	-30.09	20230615	10800	12.50	20231031	3.08	N	241790	500	50 억	223814	N	N	0	N	N
17	20231129	091047	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12190	-70	5	-0.57	16433620	1348	3.58	12340	12340	12170	15930	8590	12260	12191.11	2.24	-38	12433	12346	12273	12186	12113	12390	12230	50	3670	500	8820	10	1	10002634	1219	8.45	1.23	12	0.01	1443.00	9893.00	17380	20230615	-29.86	10800	20231031	12.87	17380	-29.86	20230615	10800	12.87	20231031	17380	-29.86	20230615	10800	12.87	20231031	3.08	N	241790	500	50 억	223814	N	N	0	N	N
18	20231128	161048	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12260	70	2	0.57	462243090	37588	150.10	12210	12360	12200	15840	8540	12190	12298.13	2.40	-16462	12363	12276	12163	12076	11963	12320	12120	50	3650	500	8770	10	1	10002634	1226	8.50	1.24	12	0.38	1443.00	9893.00	17380	20230615	-29.46	10800	20231031	13.52	17380	-29.46	20230615	10800	13.52	20231031	17380	-29.46	20230615	10800	13.52	20231031	3.06	N	241790	500	50 억	240276	N	N	1	N	N
19	20231128	150936	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12310	120	2	0.98	432610200	35172	140.45	12210	12360	12200	15840	8540	12190	12299.85	2.40	-16734	12363	12276	12163	12076	11963	12320	12120	50	3650	500	8770	10	1	10002634	1231	8.53	1.24	12	0.35	1443.00	9893.00	17380	20230615	-29.17	10800	20231031	13.98	17380	-29.17	20230615	10800	13.98	20231031	17380	-29.17	20230615	10800	13.98	20231031	3.06	N	241790	500	50 억	240276	N	N	1	N	N
20	20231128	141048	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12300	110	2	0.90	388160200	31564	126.04	12210	12360	12200	15840	8540	12190	12297.56	2.40	-16050	12363	12276	12163	12076	11963	12320	12120	50	3650	500	8770	10	1	10002634	1230	8.52	1.24	12	0.32	1443.00	9893.00	17380	20230615	-29.23	10800	20231031	13.89	17380	-29.23	20230615	10800	13.89	20231031	17380	-29.23	20230615	10800	13.89	20231031	3.06	N	241790	500	50 억	240276	N	N	1	N	N
21	20231128	131040	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12320	130	2	1.07	353878950	28774	114.90	12210	12360	12200	15840	8540	12190	12298.57	2.40	-15280	12363	12276	12163	12076	11963	12320	12120	50	3650	500	8770	10	1	10002634	1232	8.54	1.25	12	0.29	1443.00	9893.00	17380	20230615	-29.11	10800	20231031	14.07	17380	-29.11	20230615	10800	14.07	20231031	17380	-29.11	20230615	10800	14.07	20231031	3.06	N	241790	500	50 억	240276	N	N	1	N	N
22	20231128	121047	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12300	110	2	0.90	315978050	25699	102.62	12210	12360	12200	15840	8540	12190	12295.34	2.40	-13611	12363	12276	12163	12076	11963	12320	12120	50	3650	500	8770	10	1	10002634	1230	8.52	1.24	12	0.26	1443.00	9893.00	17380	20230615	-29.23	10800	20231031	13.89	17380	-29.23	20230615	10800	13.89	20231031	17380	-29.23	20230615	10800	13.89	20231031	3.06	N	241790	500	50 억	240276	N	N	1	N	N
23	20231128	111047	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12300	110	2	0.90	286951610	23341	93.21	12210	12360	12200	15840	8540	12190	12293.89	2.40	-12703	12363	12276	12163	12076	11963	12320	12120	50	3650	500	8770	10	1	10002634	1230	8.52	1.24	12	0.23	1443.00	9893.00	17380	20230615	-29.23	10800	20231031	13.89	17380	-29.23	20230615	10800	13.89	20231031	17380	-29.23	20230615	10800	13.89	20231031	3.06	N	241790	500	50 억	240276	N	N	1	N	N
24	20231128	101042	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12240	50	2	0.41	266173180	21647	86.44	12210	12360	12200	15840	8540	12190	12296.08	2.40	-12234	12363	12276	12163	12076	11963	12320	12120	50	3650	500	8770	10	1	10002634	1224	8.48	1.24	12	0.22	1443.00	9893.00	17380	20230615	-29.57	10800	20231031	13.33	17380	-29.57	20230615	10800	13.33	20231031	17380	-29.57	20230615	10800	13.33	20231031	3.06	N	241790	500	50 억	240276	N	N	1	N	N
25	20231128	091044	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12220	30	2	0.25	4046640	331	1.32	12210	12240	12210	15840	8540	12190	12225.50	2.40	-302	12363	12276	12163	12076	11963	12320	12120	50	3650	500	8770	10	1	10002634	1222	8.47	1.24	12	0.00	1443.00	9893.00	17380	20230615	-29.69	10800	20231031	13.15	17380	-29.69	20230615	10800	13.15	20231031	17380	-29.69	20230615	10800	13.15	20231031	3.06	N	241790	500	50 억	240276	N	N	1	N	N
26	20231127	161036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12190	30	2	0.25	304307520	25029	39.27	12160	12250	12050	15800	8520	12160	12157.96	2.46	-7103	12406	12282	12076	11952	11746	12345	12015	50	3640	500	8750	10	1	10002634	1219	8.45	1.23	12	0.25	1443.00	9893.00	17380	20230615	-29.86	10800	20231031	12.87	17380	-29.86	20230615	10800	12.87	20231031	17380	-29.86	20230615	10800	12.87	20231031	3.05	N	241790	500	50 억	245741	N	N	1	N	N
27	20231127	151047	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12170	10	2	0.08	261201310	21490	33.72	12160	12250	12050	15800	8520	12160	12154.55	2.46	-7042	12406	12282	12076	11952	11746	12345	12015	50	3640	500	8750	10	1	10002634	1217	8.43	1.23	12	0.21	1443.00	9893.00	17380	20230615	-29.98	10800	20231031	12.69	17380	-29.98	20230615	10800	12.69	20231031	17380	-29.98	20230615	10800	12.69	20231031	3.05	N	241790	500	50 억	245741	N	N	0	N	N
28	20231127	141044	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12140	-20	5	-0.16	226705140	18654	29.27	12160	12250	12050	15800	8520	12160	12153.17	2.46	-6316	12406	12282	12076	11952	11746	12345	12015	50	3640	500	8750	10	1	10002634	1214	8.41	1.23	12	0.19	1443.00	9893.00	17380	20230615	-30.15	10800	20231031	12.41	17380	-30.15	20230615	10800	12.41	20231031	17380	-30.15	20230615	10800	12.41	20231031	3.05	N	241790	500	50 억	245741	N	N	0	N	N
29	20231127	131047	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12110	-50	5	-0.41	212295430	17464	27.40	12160	12250	12050	15800	8520	12160	12156.17	2.46	-6014	12406	12282	12076	11952	11746	12345	12015	50	3640	500	8750	10	1	10002634	1211	8.39	1.22	12	0.17	1443.00	9893.00	17380	20230615	-30.32	10800	20231031	12.13	17380	-30.32	20230615	10800	12.13	20231031	17380	-30.32	20230615	10800	12.13	20231031	3.05	N	241790	500	50 억	245741	N	N	0	N	N
30	20231127	121051	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12170	10	2	0.08	173003290	14217	22.31	12160	12250	12050	15800	8520	12160	12168.76	2.46	-5192	12406	12282	12076	11952	11746	12345	12015	50	3640	500	8750	10	1	10002634	1217	8.43	1.23	12	0.14	1443.00	9893.00	17380	20230615	-29.98	10800	20231031	12.69	17380	-29.98	20230615	10800	12.69	20231031	17380	-29.98	20230615	10800	12.69	20231031	3.05	N	241790	500	50 억	245741	N	N	0	N	N
31	20231127	111034	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12200	40	2	0.33	107240390	8826	13.85	12160	12250	12050	15800	8520	12160	12150.51	2.46	-3826	12406	12282	12076	11952	11746	12345	12015	50	3640	500	8750	10	1	10002634	1220	8.45	1.23	12	0.09	1443.00	9893.00	17380	20230615	-29.80	10800	20231031	12.96	17380	-29.80	20230615	10800	12.96	20231031	17380	-29.80	20230615	10800	12.96	20231031	3.05	N	241790	500	50 억	245741	N	N	0	N	N
32	20231127	101031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12110	-50	5	-0.41	67309540	5553	8.71	12160	12160	12050	15800	8520	12160	12121.29	2.46	-3084	12406	12282	12076	11952	11746	12345	12015	50	3640	500	8750	10	1	10002634	1211	8.39	1.22	12	0.06	1443.00	9893.00	17380	20230615	-30.32	10800	20231031	12.13	17380	-30.32	20230615	10800	12.13	20231031	17380	-30.32	20230615	10800	12.13	20231031	3.05	N	241790	500	50 억	245741	N	N	0	N	N
33	20231127	091036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12110	-50	5	-0.41	16238320	1338	2.10	12160	12160	12050	15800	8520	12160	12136.26	2.46	-1317	12406	12282	12076	11952	11746	12345	12015	50	3640	500	8750	10	1	10002634	1211	8.39	1.22	12	0.01	1443.00	9893.00	17380	20230615	-30.32	10800	20231031	12.13	17380	-30.32	20230615	10800	12.13	20231031	17380	-30.32	20230615	10800	12.13	20231031	3.05	N	241790	500	50 억	245741	N	N	0	N	N
34	20231124	161028	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12160	230	2	1.93	767260090	63712	282.26	11930	12200	11870	15500	8360	11930	12042.63	2.18	28060	12096	12012	11936	11852	11776	12055	11895	50	3570	500	8580	10	1	10002634	1216	8.43	1.23	12	0.64	1443.00	9893.00	17380	20230615	-30.03	10800	20231031	12.59	17380	-30.03	20230615	10800	12.59	20231031	17380	-30.03	20230615	10800	12.59	20231031	3.05	N	241790	500	50 억	217702	N	N	1	N	N
35	20231124	151037	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12110	180	2	1.51	742301460	61656	273.15	11930	12200	11870	15500	8360	11930	12039.40	2.18	28211	12096	12012	11936	11852	11776	12055	11895	50	3570	500	8580	10	1	10002634	1211	8.39	1.22	12	0.62	1443.00	9893.00	17380	20230615	-30.32	10800	20231031	12.13	17380	-30.32	20230615	10800	12.13	20231031	17380	-30.32	20230615	10800	12.13	20231031	3.05	N	241790	500	50 억	217702	N	N	1	N	N
36	20231124	141035	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12090	160	2	1.34	716418070	59515	263.67	11930	12200	11870	15500	8360	11930	12037.61	2.18	28740	12096	12012	11936	11852	11776	12055	11895	50	3570	500	8580	10	1	10002634	1209	8.38	1.22	12	0.59	1443.00	9893.00	17380	20230615	-30.44	10800	20231031	11.94	17380	-30.44	20230615	10800	11.94	20231031	17380	-30.44	20230615	10800	11.94	20231031	3.05	N	241790	500	50 억	217702	N	N	1	N	N
37	20231124	131031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12120	190	2	1.59	676587570	56224	249.09	11930	12200	11870	15500	8360	11930	12033.79	2.18	29407	12096	12012	11936	11852	11776	12055	11895	50	3570	500	8580	10	1	10002634	1212	8.40	1.23	12	0.56	1443.00	9893.00	17380	20230615	-30.26	10800	20231031	12.22	17380	-30.26	20230615	10800	12.22	20231031	17380	-30.26	20230615	10800	12.22	20231031	3.05	N	241790	500	50 억	217702	N	N	1	N	N
38	20231124	121039	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12140	210	2	1.76	589015630	49017	217.16	11930	12190	11870	15500	8360	11930	12016.56	2.18	28597	12096	12012	11936	11852	11776	12055	11895	50	3570	500	8580	10	1	10002634	1214	8.41	1.23	12	0.49	1443.00	9893.00	17380	20230615	-30.15	10800	20231031	12.41	17380	-30.15	20230615	10800	12.41	20231031	17380	-30.15	20230615	10800	12.41	20231031	3.05	N	241790	500	50 억	217702	N	N	1	N	N
39	20231124	111034	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12160	230	2	1.93	550280590	45831	203.04	11930	12190	11870	15500	8360	11930	12006.73	2.18	28926	12096	12012	11936	11852	11776	12055	11895	50	3570	500	8580	10	1	10002634	1216	8.43	1.23	12	0.46	1443.00	9893.00	17380	20230615	-30.03	10800	20231031	12.59	17380	-30.03	20230615	10800	12.59	20231031	17380	-30.03	20230615	10800	12.59	20231031	3.05	N	241790	500	50 억	217702	N	N	1	N	N
40	20231124	101036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11960	30	2	0.25	172921380	14481	64.15	11930	11970	11870	15500	8360	11930	11941.26	2.18	9711	12096	12012	11936	11852	11776	12055	11895	50	3570	500	8580	10	1	10002634	1196	8.29	1.21	12	0.14	1443.00	9893.00	17380	20230615	-31.19	10800	20231031	10.74	17380	-31.19	20230615	10800	10.74	20231031	17380	-31.19	20230615	10800	10.74	20231031	3.05	N	241790	500	50 억	217702	N	N	1	N	N
41	20231124	091031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11940	10	2	0.08	52982380	4442	19.68	11930	11940	11870	15500	8360	11930	11927.60	2.18	2938	12096	12012	11936	11852	11776	12055	11895	50	3570	500	8580	10	1	10002634	1194	8.27	1.21	12	0.04	1443.00	9893.00	17380	20230615	-31.30	10800	20231031	10.56	17380	-31.30	20230615	10800	10.56	20231031	17380	-31.30	20230615	10800	10.56	20231031	3.05	N	241790	500	50 억	217702	N	N	1	N	N
42	20231123	161016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11930	-10	5	-0.08	263180580	22057	211.74	11910	12020	11860	15520	8360	11940	11931.85	2.17	903	12093	12016	11933	11856	11773	12055	11895	50	3580	500	8590	10	1	10002634	1193	8.27	1.21	12	0.22	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	17380	-31.36	20230615	10800	10.46	20231031	17380	-31.36	20230615	10800	10.46	20231031	2.98	N	241790	500	50 억	216799	N	N	1	N	N
43	20231123	151052	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11910	-30	5	-0.25	251262750	21058	202.15	11910	12020	11860	15520	8360	11940	11931.94	2.17	909	12093	12016	11933	11856	11773	12055	11895	50	3580	500	8590	10	1	10002634	1191	8.25	1.20	12	0.21	1443.00	9893.00	17380	20230615	-31.47	10800	20231031	10.28	17380	-31.47	20230615	10800	10.28	20231031	17380	-31.47	20230615	10800	10.28	20231031	2.98	N	241790	500	50 억	216799	N	N	0	N	N
44	20231123	141053	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11960	20	2	0.17	204406230	17128	164.42	11910	12020	11860	15520	8360	11940	11934.04	2.17	2206	12093	12016	11933	11856	11773	12055	11895	50	3580	500	8590	10	1	10002634	1196	8.29	1.21	12	0.17	1443.00	9893.00	17380	20230615	-31.19	10800	20231031	10.74	17380	-31.19	20230615	10800	10.74	20231031	17380	-31.19	20230615	10800	10.74	20231031	2.98	N	241790	500	50 억	216799	N	N	0	N	N
45	20231123	131050	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11980	40	2	0.34	196857610	16496	158.36	11910	12020	11860	15520	8360	11940	11933.66	2.17	2346	12093	12016	11933	11856	11773	12055	11895	50	3580	500	8590	10	1	10002634	1198	8.30	1.21	12	0.16	1443.00	9893.00	17380	20230615	-31.07	10800	20231031	10.93	17380	-31.07	20230615	10800	10.93	20231031	17380	-31.07	20230615	10800	10.93	20231031	2.98	N	241790	500	50 억	216799	N	N	0	N	N
46	20231123	121034	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11970	30	2	0.25	120637200	10114	97.09	11910	12020	11860	15520	8360	11940	11927.74	2.17	-495	12093	12016	11933	11856	11773	12055	11895	50	3580	500	8590	10	1	10002634	1197	8.30	1.21	12	0.10	1443.00	9893.00	17380	20230615	-31.13	10800	20231031	10.83	17380	-31.13	20230615	10800	10.83	20231031	17380	-31.13	20230615	10800	10.83	20231031	2.98	N	241790	500	50 억	216799	N	N	0	N	N
47	20231123	111102	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11960	20	2	0.17	91219630	7655	73.49	11910	12020	11860	15520	8360	11940	11916.35	2.17	-520	12093	12016	11933	11856	11773	12055	11895	50	3580	500	8590	10	1	10002634	1196	8.29	1.21	12	0.08	1443.00	9893.00	17380	20230615	-31.19	10800	20231031	10.74	17380	-31.19	20230615	10800	10.74	20231031	17380	-31.19	20230615	10800	10.74	20231031	2.98	N	241790	500	50 억	216799	N	N	0	N	N
48	20231123	101036	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11970	30	2	0.25	37418120	3140	30.14	11910	12020	11860	15520	8360	11940	11916.60	2.17	-428	12093	12016	11933	11856	11773	12055	11895	50	3580	500	8590	10	1	10002634	1197	8.30	1.21	12	0.03	1443.00	9893.00	17380	20230615	-31.13	10800	20231031	10.83	17380	-31.13	20230615	10800	10.83	20231031	17380	-31.13	20230615	10800	10.83	20231031	2.98	N	241790	500	50 억	216799	N	N	0	N	N
49	20231123	091033	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11950	10	2	0.08	9937280	833	8.00	11910	12020	11910	15520	8360	11940	11929.51	2.17	-366	12093	12016	11933	11856	11773	12055	11895	50	3580	500	8590	10	1	10002634	1195	8.28	1.21	12	0.01	1443.00	9893.00	17380	20230615	-31.24	10800	20231031	10.65	17380	-31.24	20230615	10800	10.65	20231031	17380	-31.24	20230615	10800	10.65	20231031	2.98	N	241790	500	50 억	216799	N	N	0	N	N
50	20231122	160954	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11940	-10	5	-0.08	124116910	10417	39.43	11900	12010	11850	15530	8370	11950	11914.84	2.17	-547	12230	12090	11970	11830	11710	12160	11900	50	3580	500	8600	10	1	10002634	1194	8.27	1.21	12	0.10	1443.00	9893.00	17380	20230615	-31.30	10800	20231031	10.56	17380	-31.30	20230615	10800	10.56	20231031	17380	-31.30	20230615	10800	10.56	20231031	2.97	N	241790	500	50 억	217346	N	N	0	N	N
51	20231122	151014	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11940	-10	5	-0.08	118827370	9974	37.76	11900	12010	11850	15530	8370	11950	11913.71	2.17	-495	12230	12090	11970	11830	11710	12160	11900	50	3580	500	8600	10	1	10002634	1194	8.27	1.21	12	0.10	1443.00	9893.00	17380	20230615	-31.30	10800	20231031	10.56	17380	-31.30	20230615	10800	10.56	20231031	17380	-31.30	20230615	10800	10.56	20231031	2.97	N	241790	500	50 억	217346	N	N	0	N	N
52	20231122	141006	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11980	30	2	0.25	95784960	8047	30.46	11900	12010	11850	15530	8370	11950	11903.19	2.17	-743	12230	12090	11970	11830	11710	12160	11900	50	3580	500	8600	10	1	10002634	1198	8.30	1.21	12	0.08	1443.00	9893.00	17380	20230615	-31.07	10800	20231031	10.93	17380	-31.07	20230615	10800	10.93	20231031	17380	-31.07	20230615	10800	10.93	20231031	2.97	N	241790	500	50 억	217346	N	N	0	N	N
53	20231122	131042	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11980	30	2	0.25	82637240	6947	26.30	11900	12010	11850	15530	8370	11950	11895.39	2.17	-1086	12230	12090	11970	11830	11710	12160	11900	50	3580	500	8600	10	1	10002634	1198	8.30	1.21	12	0.07	1443.00	9893.00	17380	20230615	-31.07	10800	20231031	10.93	17380	-31.07	20230615	10800	10.93	20231031	17380	-31.07	20230615	10800	10.93	20231031	2.97	N	241790	500	50 억	217346	N	N	0	N	N
54	20231122	121046	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11920	-30	5	-0.25	65692110	5527	20.92	11900	12010	11850	15530	8370	11950	11885.67	2.17	-942	12230	12090	11970	11830	11710	12160	11900	50	3580	500	8600	10	1	10002634	1192	8.26	1.20	12	0.06	1443.00	9893.00	17380	20230615	-31.42	10800	20231031	10.37	17380	-31.42	20230615	10800	10.37	20231031	17380	-31.42	20230615	10800	10.37	20231031	2.97	N	241790	500	50 억	217346	N	N	0	N	N
55	20231122	111132	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11910	-40	5	-0.33	57351010	4825	18.27	11900	12010	11850	15530	8370	11950	11886.22	2.17	-933	12230	12090	11970	11830	11710	12160	11900	50	3580	500	8600	10	1	10002634	1191	8.25	1.20	12	0.05	1443.00	9893.00	17380	20230615	-31.47	10800	20231031	10.28	17380	-31.47	20230615	10800	10.28	20231031	17380	-31.47	20230615	10800	10.28	20231031	2.97	N	241790	500	50 억	217346	N	N	0	N	N
56	20231122	101056	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11920	-30	5	-0.25	31298680	2631	9.96	11900	12010	11850	15530	8370	11950	11896.12	2.17	-597	12230	12090	11970	11830	11710	12160	11900	50	3580	500	8600	10	1	10002634	1192	8.26	1.20	12	0.03	1443.00	9893.00	17380	20230615	-31.42	10800	20231031	10.37	17380	-31.42	20230615	10800	10.37	20231031	17380	-31.42	20230615	10800	10.37	20231031	2.97	N	241790	500	50 억	217346	N	N	0	N	N
57	20231122	091002	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11850	-100	5	-0.84	6205960	523	1.98	11900	12010	11850	15530	8370	11950	11866.08	2.17	-39	12230	12090	11970	11830	11710	12160	11900	50	3580	500	8600	10	1	10002634	1185	8.21	1.20	12	0.01	1443.00	9893.00	17380	20230615	-31.82	10800	20231031	9.72	17380	-31.82	20230615	10800	9.72	20231031	17380	-31.82	20230615	10800	9.72	20231031	2.97	N	241790	500	50 억	217346	N	N	0	N	N
58	20231121	161008	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11950	70	2	0.59	313889150	26290	80.55	11900	12110	11850	15440	8320	11880	11939.49	2.14	3117	12240	12060	11920	11740	11600	12150	11830	50	3560	500	8550	10	1	10002634	1195	8.28	1.21	12	0.26	1443.00	9893.00	17380	20230615	-31.24	10800	20231031	10.65	17380	-31.24	20230615	10800	10.65	20231031	17380	-31.24	20230615	10800	10.65	20231031	3.01	N	241790	500	50 억	214229	N	N	0	N	N
59	20231121	151011	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11970	90	2	0.76	274412690	22973	70.38	11900	12110	11860	15440	8320	11880	11945.01	2.14	3222	12240	12060	11920	11740	11600	12150	11830	50	3560	500	8550	10	1	10002634	1197	8.30	1.21	12	0.23	1443.00	9893.00	17380	20230615	-31.13	10800	20231031	10.83	17380	-31.13	20230615	10800	10.83	20231031	17380	-31.13	20230615	10800	10.83	20231031	3.01	N	241790	500	50 억	214229	N	N	0	N	N
60	20231121	140956	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11970	90	2	0.76	163887810	13674	41.89	11900	12110	11880	15440	8320	11880	11985.36	2.14	2945	12240	12060	11920	11740	11600	12150	11830	50	3560	500	8550	10	1	10002634	1197	8.30	1.21	12	0.14	1443.00	9893.00	17380	20230615	-31.13	10800	20231031	10.83	17380	-31.13	20230615	10800	10.83	20231031	17380	-31.13	20230615	10800	10.83	20231031	3.01	N	241790	500	50 억	214229	N	N	0	N	N
61	20231121	130948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12000	120	2	1.01	139126680	11603	35.55	11900	12110	11880	15440	8320	11880	11990.58	2.14	3244	12240	12060	11920	11740	11600	12150	11830	50	3560	500	8550	10	1	10002634	1200	8.32	1.21	12	0.12	1443.00	9893.00	17380	20230615	-30.96	10800	20231031	11.11	17380	-30.96	20230615	10800	11.11	20231031	17380	-30.96	20230615	10800	11.11	20231031	3.01	N	241790	500	50 억	214229	N	N	0	N	N
62	20231121	120950	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12010	130	2	1.09	130200710	10859	33.27	11900	12110	11880	15440	8320	11880	11990.12	2.14	3439	12240	12060	11920	11740	11600	12150	11830	50	3560	500	8550	10	1	10002634	1201	8.32	1.21	12	0.11	1443.00	9893.00	17380	20230615	-30.90	10800	20231031	11.20	17380	-30.90	20230615	10800	11.20	20231031	17380	-30.90	20230615	10800	11.20	20231031	3.01	N	241790	500	50 억	214229	N	N	0	N	N
63	20231121	110944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12020	140	2	1.18	109443990	9132	27.98	11900	12110	11880	15440	8320	11880	11984.67	2.14	3856	12240	12060	11920	11740	11600	12150	11830	50	3560	500	8550	10	1	10002634	1202	8.33	1.22	12	0.09	1443.00	9893.00	17380	20230615	-30.84	10800	20231031	11.30	17380	-30.84	20230615	10800	11.30	20231031	17380	-30.84	20230615	10800	11.30	20231031	3.01	N	241790	500	50 억	214229	N	N	0	N	N
64	20231121	100920	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12050	170	2	1.43	97647220	8152	24.98	11900	12110	11880	15440	8320	11880	11978.31	2.14	3953	12240	12060	11920	11740	11600	12150	11830	50	3560	500	8550	10	1	10002634	1205	8.35	1.22	12	0.08	1443.00	9893.00	17380	20230615	-30.67	10800	20231031	11.57	17380	-30.67	20230615	10800	11.57	20231031	17380	-30.67	20230615	10800	11.57	20231031	3.01	N	241790	500	50 억	214229	N	N	0	N	N
65	20231121	090935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11950	70	2	0.59	6969110	585	1.79	11900	11980	11900	15440	8320	11880	11913.01	2.14	27	12240	12060	11920	11740	11600	12150	11830	50	3560	500	8550	10	1	10002634	1195	8.28	1.21	12	0.01	1443.00	9893.00	17380	20230615	-31.24	10800	20231031	10.65	17380	-31.24	20230615	10800	10.65	20231031	17380	-31.24	20230615	10800	10.65	20231031	3.01	N	241790	500	50 억	214229	N	N	0	N	N
66	20231120	160941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11880	-20	5	-0.17	390719920	32640	117.09	11780	12100	11780	15470	8330	11900	11971.66	2.13	777	12233	12066	11933	11766	11633	12000	11700	50	3570	500	8560	10	1	10002634	1188	8.23	1.20	12	0.33	1443.00	9893.00	17380	20230615	-31.65	10800	20231031	10.00	17380	-31.65	20230615	10800	10.00	20231031	17380	-31.65	20230615	10800	10.00	20231031	2.99	N	241790	500	50 억	213331	N	N	0	N	N
67	20231120	150950	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11900	0	3	0.00	365522040	30520	109.49	11780	12100	11780	15470	8330	11900	11976.48	2.13	945	12233	12066	11933	11766	11633	12000	11700	50	3570	500	8560	10	1	10002634	1190	8.25	1.20	12	0.31	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	17380	-31.53	20230615	10800	10.19	20231031	17380	-31.53	20230615	10800	10.19	20231031	2.99	N	241790	500	50 억	213331	N	N	0	N	N
68	20231120	140950	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12050	150	2	1.26	261111150	21763	78.07	11780	12100	11780	15470	8330	11900	11997.94	2.13	585	12233	12066	11933	11766	11633	12000	11700	50	3570	500	8560	10	1	10002634	1205	8.35	1.22	12	0.22	1443.00	9893.00	17380	20230615	-30.67	10800	20231031	11.57	17380	-30.67	20230615	10800	11.57	20231031	17380	-30.67	20230615	10800	11.57	20231031	2.99	N	241790	500	50 억	213331	N	N	0	N	N
69	20231120	130943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12030	130	2	1.09	187361560	15618	56.03	11780	12100	11780	15470	8330	11900	11996.51	2.13	1022	12233	12066	11933	11766	11633	12000	11700	50	3570	500	8560	10	1	10002634	1203	8.34	1.22	12	0.16	1443.00	9893.00	17380	20230615	-30.78	10800	20231031	11.39	17380	-30.78	20230615	10800	11.39	20231031	17380	-30.78	20230615	10800	11.39	20231031	2.99	N	241790	500	50 억	213331	N	N	0	N	N
70	20231120	120947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12090	190	2	1.60	166185360	13860	49.72	11780	12100	11780	15470	8330	11900	11990.29	2.13	2008	12233	12066	11933	11766	11633	12000	11700	50	3570	500	8560	10	1	10002634	1209	8.38	1.22	12	0.14	1443.00	9893.00	17380	20230615	-30.44	10800	20231031	11.94	17380	-30.44	20230615	10800	11.94	20231031	17380	-30.44	20230615	10800	11.94	20231031	2.99	N	241790	500	50 억	213331	N	N	0	N	N
71	20231120	110942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12040	140	2	1.18	127802520	10679	38.31	11780	12080	11780	15470	8330	11900	11967.65	2.13	1800	12233	12066	11933	11766	11633	12000	11700	50	3570	500	8560	10	1	10002634	1204	8.34	1.22	12	0.11	1443.00	9893.00	17380	20230615	-30.72	10800	20231031	11.48	17380	-30.72	20230615	10800	11.48	20231031	17380	-30.72	20230615	10800	11.48	20231031	2.99	N	241790	500	50 억	213331	N	N	0	N	N
72	20231120	100939	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12060	160	2	1.34	78541210	6574	23.58	11780	12080	11780	15470	8330	11900	11947.25	2.13	1976	12233	12066	11933	11766	11633	12000	11700	50	3570	500	8560	10	1	10002634	1206	8.36	1.22	12	0.07	1443.00	9893.00	17380	20230615	-30.61	10800	20231031	11.67	17380	-30.61	20230615	10800	11.67	20231031	17380	-30.61	20230615	10800	11.67	20231031	2.99	N	241790	500	50 억	213331	N	N	0	N	N
73	20231120	090949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11910	10	2	0.08	18885650	1600	5.74	11780	12010	11780	15470	8330	11900	11803.53	2.13	373	12233	12066	11933	11766	11633	12000	11700	50	3570	500	8560	10	1	10002634	1191	8.25	1.20	12	0.02	1443.00	9893.00	17380	20230615	-31.47	10800	20231031	10.28	17380	-31.47	20230615	10800	10.28	20231031	17380	-31.47	20230615	10800	10.28	20231031	2.99	N	241790	500	50 억	213331	N	N	0	N	N
74	20231117	161009	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11900	-130	5	-1.08	322536680	27049	201.29	11960	12100	11800	15630	8430	12030	11924.16	2.22	-8497	12203	12116	11943	11856	11683	12160	11900	50	3600	500	8660	10	1	10002634	1190	8.25	1.20	12	0.27	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	17380	-31.53	20230615	10800	10.19	20231031	17380	-31.53	20230615	10800	10.19	20231031	3.05	N	241790	500	50 억	221827	N	N	0	N	N
75	20231117	151015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11890	-140	5	-1.16	307329790	25770	191.77	11960	12100	11800	15630	8430	12030	11925.87	2.22	-7679	12203	12116	11943	11856	11683	12160	11900	50	3600	500	8660	10	1	10002634	1189	8.24	1.20	12	0.26	1443.00	9893.00	17380	20230615	-31.59	10800	20231031	10.09	17380	-31.59	20230615	10800	10.09	20231031	17380	-31.59	20230615	10800	10.09	20231031	3.05	N	241790	500	50 억	221827	N	N	0	N	N
76	20231117	141009	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11840	-190	5	-1.58	258458060	21639	161.03	11960	12100	11810	15630	8430	12030	11944.09	2.22	-5631	12203	12116	11943	11856	11683	12160	11900	50	3600	500	8660	10	1	10002634	1184	8.21	1.20	12	0.22	1443.00	9893.00	17380	20230615	-31.88	10800	20231031	9.63	17380	-31.88	20230615	10800	9.63	20231031	17380	-31.88	20230615	10800	9.63	20231031	3.05	N	241790	500	50 억	221827	N	N	0	N	N
77	20231117	131007	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11850	-180	5	-1.50	231719750	19380	144.22	11960	12100	11830	15630	8430	12030	11956.64	2.22	-4693	12203	12116	11943	11856	11683	12160	11900	50	3600	500	8660	10	1	10002634	1185	8.21	1.20	12	0.19	1443.00	9893.00	17380	20230615	-31.82	10800	20231031	9.72	17380	-31.82	20230615	10800	9.72	20231031	17380	-31.82	20230615	10800	9.72	20231031	3.05	N	241790	500	50 억	221827	N	N	0	N	N
78	20231117	121009	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11870	-160	5	-1.33	208623960	17432	129.72	11960	12100	11870	15630	8430	12030	11967.87	2.22	-3236	12203	12116	11943	11856	11683	12160	11900	50	3600	500	8660	10	1	10002634	1187	8.23	1.20	12	0.17	1443.00	9893.00	17380	20230615	-31.70	10800	20231031	9.91	17380	-31.70	20230615	10800	9.91	20231031	17380	-31.70	20230615	10800	9.91	20231031	3.05	N	241790	500	50 억	221827	N	N	0	N	N
79	20231117	111014	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11890	-140	5	-1.16	170116930	14191	105.60	11960	12100	11890	15630	8430	12030	11987.66	2.22	-3301	12203	12116	11943	11856	11683	12160	11900	50	3600	500	8660	10	1	10002634	1189	8.24	1.20	12	0.14	1443.00	9893.00	17380	20230615	-31.59	10800	20231031	10.09	17380	-31.59	20230615	10800	10.09	20231031	17380	-31.59	20230615	10800	10.09	20231031	3.05	N	241790	500	50 억	221827	N	N	0	N	N
80	20231117	101011	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11990	-40	5	-0.33	99931350	8326	61.96	11960	12100	11920	15630	8430	12030	12002.32	2.22	-717	12203	12116	11943	11856	11683	12160	11900	50	3600	500	8660	10	1	10002634	1199	8.31	1.21	12	0.08	1443.00	9893.00	17380	20230615	-31.01	10800	20231031	11.02	17380	-31.01	20230615	10800	11.02	20231031	17380	-31.01	20230615	10800	11.02	20231031	3.05	N	241790	500	50 억	221827	N	N	0	N	N
81	20231117	091012	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11920	-110	5	-0.91	39353570	3293	24.51	11960	11970	11920	15630	8430	12030	11950.67	2.22	-421	12203	12116	11943	11856	11683	12160	11900	50	3600	500	8660	10	1	10002634	1192	8.26	1.20	12	0.03	1443.00	9893.00	17380	20230615	-31.42	10800	20231031	10.37	17380	-31.42	20230615	10800	10.37	20231031	17380	-31.42	20230615	10800	10.37	20231031	3.05	N	241790	500	50 억	221827	N	N	0	N	N
82	20231116	161010	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12000	-40	5	-0.33	152288310	12811	33.31	12000	12030	11770	15650	8430	12040	11887.31	2.22	62	12360	12200	11900	11740	11440	12280	11820	50	3610	500	8660	10	1	10002634	1200	8.32	1.21	12	0.13	1443.00	9893.00	17380	20230615	-30.96	10800	20231031	11.11	17380	-30.96	20230615	10800	11.11	20231031	17380	-30.96	20230615	10800	11.11	20231031	3.04	N	241790	500	50 억	221977	N	N	1	N	N
83	20231116	151004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12020	-20	5	-0.17	135848310	11442	29.75	12000	12030	11770	15650	8430	12040	11872.78	2.22	-228	12360	12200	11900	11740	11440	12280	11820	50	3610	500	8660	10	1	10002634	1202	8.33	1.22	12	0.11	1443.00	9893.00	17380	20230615	-30.84	10800	20231031	11.30	17380	-30.84	20230615	10800	11.30	20231031	17380	-30.84	20230615	10800	11.30	20231031	3.04	N	241790	500	50 억	221977	N	N	1	N	N
84	20231116	140940	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11930	-110	5	-0.91	124324440	10481	27.25	12000	12000	11770	15650	8430	12040	11861.89	2.22	96	12360	12200	11900	11740	11440	12280	11820	50	3610	500	8660	10	1	10002634	1193	8.27	1.21	12	0.10	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	17380	-31.36	20230615	10800	10.46	20231031	17380	-31.36	20230615	10800	10.46	20231031	3.04	N	241790	500	50 억	221977	N	N	1	N	N
85	20231116	131004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11900	-140	5	-1.16	112112780	9455	24.58	12000	12000	11770	15650	8430	12040	11857.51	2.22	-316	12360	12200	11900	11740	11440	12280	11820	50	3610	500	8660	10	1	10002634	1190	8.25	1.20	12	0.09	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	17380	-31.53	20230615	10800	10.19	20231031	17380	-31.53	20230615	10800	10.19	20231031	3.04	N	241790	500	50 억	221977	N	N	1	N	N
86	20231116	121005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11880	-160	5	-1.33	108877920	9183	23.88	12000	12000	11770	15650	8430	12040	11856.47	2.22	-336	12360	12200	11900	11740	11440	12280	11820	50	3610	500	8660	10	1	10002634	1188	8.23	1.20	12	0.09	1443.00	9893.00	17380	20230615	-31.65	10800	20231031	10.00	17380	-31.65	20230615	10800	10.00	20231031	17380	-31.65	20230615	10800	10.00	20231031	3.04	N	241790	500	50 억	221977	N	N	1	N	N
87	20231116	111004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11800	-240	5	-1.99	100323070	8462	22.00	12000	12000	11770	15650	8430	12040	11855.72	2.22	-416	12360	12200	11900	11740	11440	12280	11820	50	3610	500	8660	10	1	10002634	1180	8.18	1.19	12	0.08	1443.00	9893.00	17380	20230615	-32.11	10800	20231031	9.26	17380	-32.11	20230615	10800	9.26	20231031	17380	-32.11	20230615	10800	9.26	20231031	3.04	N	241790	500	50 억	221977	N	N	1	N	N
88	20231116	101004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11910	-130	5	-1.08	16088880	1348	3.51	12000	12000	11880	15650	8430	12040	11935.37	2.22	-111	12360	12200	11900	11740	11440	12280	11820	50	3610	500	8660	10	1	10002634	1191	8.25	1.20	12	0.01	1443.00	9893.00	17380	20230615	-31.47	10800	20231031	10.28	17380	-31.47	20230615	10800	10.28	20231031	17380	-31.47	20230615	10800	10.28	20231031	3.04	N	241790	500	50 억	221977	N	N	1	N	N
89	20231116	091009	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12040	0	3	0.00	0	0	0.00	0	0	0	15650	8430	12040	0.00	2.22	0	12360	12200	11900	11740	11440	12280	11820	50	3610	500	8660	10	1	10002634	1204	8.34	1.22	12	0.00	1443.00	9893.00	17380	20230615	-30.72	10800	20231031	11.48	17380	-30.72	20230615	10800	11.48	20231031	17380	-30.72	20230615	10800	11.48	20231031	3.04	N	241790	500	50 억	221977	N	N	1	N	N
90	20231115	160856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12040	380	2	3.26	457086060	38459	263.67	11670	12060	11600	15150	8170	11660	11890.07	2.10	10893	11813	11736	11583	11506	11353	11775	11545	50	3490	500	8390	10	1	10002634	1204	8.34	1.22	12	0.38	1443.00	9893.00	17380	20230615	-30.72	10800	20231031	11.48	17380	-30.72	20230615	10800	11.48	20231031	17380	-30.72	20230615	10800	11.48	20231031	3.10	N	241790	500	50 억	210140	N	N	1	N	N
91	20231115	151021	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11990	330	2	2.83	442479720	37245	255.35	11670	12060	11600	15150	8170	11660	11885.36	2.10	10830	11813	11736	11583	11506	11353	11775	11545	50	3490	500	8390	10	1	10002634	1199	8.31	1.21	12	0.37	1443.00	9893.00	17380	20230615	-31.01	10800	20231031	11.02	17380	-31.01	20230615	10800	11.02	20231031	17380	-31.01	20230615	10800	11.02	20231031	3.10	N	241790	500	50 억	210140	N	N	2	N	N
92	20231115	141019	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12040	380	2	3.26	397425060	33495	229.64	11670	12050	11600	15150	8170	11660	11870.52	2.10	10162	11813	11736	11583	11506	11353	11775	11545	50	3490	500	8390	10	1	10002634	1204	8.34	1.22	12	0.33	1443.00	9893.00	17380	20230615	-30.72	10800	20231031	11.48	17380	-30.72	20230615	10800	11.48	20231031	17380	-30.72	20230615	10800	11.48	20231031	3.10	N	241790	500	50 억	210140	N	N	2	N	N
93	20231115	131019	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12030	370	2	3.17	387753730	32691	224.13	11670	12050	11600	15150	8170	11660	11866.51	2.10	9895	11813	11736	11583	11506	11353	11775	11545	50	3490	500	8390	10	1	10002634	1203	8.34	1.22	12	0.33	1443.00	9893.00	17380	20230615	-30.78	10800	20231031	11.39	17380	-30.78	20230615	10800	11.39	20231031	17380	-30.78	20230615	10800	11.39	20231031	3.10	N	241790	500	50 억	210140	N	N	2	N	N
94	20231115	121021	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11990	330	2	2.83	367834040	31036	212.78	11670	12050	11600	15150	8170	11660	11857.22	2.10	9471	11813	11736	11583	11506	11353	11775	11545	50	3490	500	8390	10	1	10002634	1199	8.31	1.21	12	0.31	1443.00	9893.00	17380	20230615	-31.01	10800	20231031	11.02	17380	-31.01	20230615	10800	11.02	20231031	17380	-31.01	20230615	10800	11.02	20231031	3.10	N	241790	500	50 억	210140	N	N	2	N	N
95	20231115	111031	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12000	340	2	2.92	310278640	26241	179.91	11670	12000	11600	15150	8170	11660	11829.66	2.10	8720	11813	11736	11583	11506	11353	11775	11545	50	3490	500	8390	10	1	10002634	1200	8.32	1.21	12	0.26	1443.00	9893.00	17380	20230615	-30.96	10800	20231031	11.11	17380	-30.96	20230615	10800	11.11	20231031	17380	-30.96	20230615	10800	11.11	20231031	3.10	N	241790	500	50 억	210140	N	N	2	N	N
96	20231115	101023	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11950	290	2	2.49	270612540	22927	157.18	11670	11990	11600	15150	8170	11660	11808.71	2.10	8262	11813	11736	11583	11506	11353	11775	11545	50	3490	500	8390	10	1	10002634	1195	8.28	1.21	12	0.23	1443.00	9893.00	17380	20230615	-31.24	10800	20231031	10.65	17380	-31.24	20230615	10800	10.65	20231031	17380	-31.24	20230615	10800	10.65	20231031	3.10	N	241790	500	50 억	210140	N	N	2	N	N
97	20231115	091014	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11820	160	2	1.37	137669810	11732	80.43	11670	11900	11600	15150	8170	11660	11740.34	2.10	4983	11813	11736	11583	11506	11353	11775	11545	50	3490	500	8390	10	1	10002634	1182	8.19	1.19	12	0.12	1443.00	9893.00	17380	20230615	-31.99	10800	20231031	9.44	17380	-31.99	20230615	10800	9.44	20231031	17380	-31.99	20230615	10800	9.44	20231031	3.10	N	241790	500	50 억	210140	N	N	2	N	N
98	20231114	160959	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11660	180	2	1.57	165450850	14245	55.01	11480	11660	11430	14920	8040	11480	11614.09	2.05	5002	11986	11732	11526	11272	11066	11630	11170	50	3440	500	8260	10	1	10002634	1166	8.08	1.18	12	0.14	1443.00	9893.00	17380	20230615	-32.91	10800	20231031	7.96	17380	-32.91	20230615	10800	7.96	20231031	17380	-32.91	20230615	10800	7.96	20231031	3.10	N	241790	500	50 억	205138	N	N	2	N	N
99	20231114	151005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11650	170	2	1.48	149817580	12904	49.83	11480	11660	11430	14920	8040	11480	11610.17	2.05	4852	11986	11732	11526	11272	11066	11630	11170	50	3440	500	8260	10	1	10002634	1165	8.07	1.18	12	0.13	1443.00	9893.00	17380	20230615	-32.97	10800	20231031	7.87	17380	-32.97	20230615	10800	7.87	20231031	17380	-32.97	20230615	10800	7.87	20231031	3.10	N	241790	500	50 억	205138	N	N	0	N	N
100	20231114	141002	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11660	180	2	1.57	131148780	11295	43.62	11480	11660	11430	14920	8040	11480	11611.22	2.05	4353	11986	11732	11526	11272	11066	11630	11170	50	3440	500	8260	10	1	10002634	1166	8.08	1.18	12	0.11	1443.00	9893.00	17380	20230615	-32.91	10800	20231031	7.96	17380	-32.91	20230615	10800	7.96	20231031	17380	-32.91	20230615	10800	7.96	20231031	3.10	N	241790	500	50 억	205138	N	N	0	N	N
101	20231114	131003	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11630	150	2	1.31	125419390	10803	41.72	11480	11660	11430	14920	8040	11480	11609.68	2.05	4477	11986	11732	11526	11272	11066	11630	11170	50	3440	500	8260	10	1	10002634	1163	8.06	1.18	12	0.11	1443.00	9893.00	17380	20230615	-33.08	10800	20231031	7.69	17380	-33.08	20230615	10800	7.69	20231031	17380	-33.08	20230615	10800	7.69	20231031	3.10	N	241790	500	50 억	205138	N	N	0	N	N
102	20231114	121005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11650	170	2	1.48	114573720	9872	38.12	11480	11660	11430	14920	8040	11480	11605.93	2.05	3980	11986	11732	11526	11272	11066	11630	11170	50	3440	500	8260	10	1	10002634	1165	8.07	1.18	12	0.10	1443.00	9893.00	17380	20230615	-32.97	10800	20231031	7.87	17380	-32.97	20230615	10800	7.87	20231031	17380	-32.97	20230615	10800	7.87	20231031	3.10	N	241790	500	50 억	205138	N	N	0	N	N
103	20231114	111016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11630	150	2	1.31	89778550	7739	29.88	11480	11660	11430	14920	8040	11480	11600.79	2.05	3136	11986	11732	11526	11272	11066	11630	11170	50	3440	500	8260	10	1	10002634	1163	8.06	1.18	12	0.08	1443.00	9893.00	17380	20230615	-33.08	10800	20231031	7.69	17380	-33.08	20230615	10800	7.69	20231031	17380	-33.08	20230615	10800	7.69	20231031	3.10	N	241790	500	50 억	205138	N	N	0	N	N
104	20231114	101005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11560	80	2	0.70	43783020	3783	14.61	11480	11630	11430	14920	8040	11480	11573.62	2.05	1066	11986	11732	11526	11272	11066	11630	11170	50	3440	500	8260	10	1	10002634	1156	8.01	1.17	12	0.04	1443.00	9893.00	17380	20230615	-33.49	10800	20231031	7.04	17380	-33.49	20230615	10800	7.04	20231031	17380	-33.49	20230615	10800	7.04	20231031	3.10	N	241790	500	50 억	205138	N	N	0	N	N
105	20231114	090955	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11570	90	2	0.78	6417610	557	2.15	11480	11580	11430	14920	8040	11480	11521.74	2.05	-162	11986	11732	11526	11272	11066	11630	11170	50	3440	500	8260	10	1	10002634	1157	8.02	1.17	12	0.01	1443.00	9893.00	17380	20230615	-33.43	10800	20231031	7.13	17380	-33.43	20230615	10800	7.13	20231031	17380	-33.43	20230615	10800	7.13	20231031	3.10	N	241790	500	50 억	205138	N	N	0	N	N
106	20231113	160947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11480	-80	5	-0.69	296442390	25796	155.90	11610	11780	11320	15020	8100	11560	11491.80	2.08	-2540	11900	11730	11570	11400	11240	11650	11320	50	3460	500	8320	10	1	10002634	1148	7.96	1.16	12	0.26	1443.00	9893.00	17380	20230615	-33.95	10800	20231031	6.30	17380	-33.95	20230615	10800	6.30	20231031	17380	-33.95	20230615	10800	6.30	20231031	3.03	N	241790	500	50 억	207678	N	N	0	N	N
107	20231113	150942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11450	-110	5	-0.95	254983720	22174	134.01	11610	11780	11320	15020	8100	11560	11499.22	2.08	-2169	11900	11730	11570	11400	11240	11650	11320	50	3460	500	8320	10	1	10002634	1145	7.93	1.16	12	0.22	1443.00	9893.00	17380	20230615	-34.12	10800	20231031	6.02	17380	-34.12	20230615	10800	6.02	20231031	17380	-34.12	20230615	10800	6.02	20231031	3.03	N	241790	500	50 억	207678	N	N	0	N	N
108	20231113	140943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11440	-120	5	-1.04	245423730	21340	128.97	11610	11780	11320	15020	8100	11560	11500.64	2.08	-1913	11900	11730	11570	11400	11240	11650	11320	50	3460	500	8320	10	1	10002634	1144	7.93	1.16	12	0.21	1443.00	9893.00	17380	20230615	-34.18	10800	20231031	5.93	17380	-34.18	20230615	10800	5.93	20231031	17380	-34.18	20230615	10800	5.93	20231031	3.03	N	241790	500	50 억	207678	N	N	0	N	N
109	20231113	130941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11360	-200	5	-1.73	230794970	20055	121.21	11610	11780	11320	15020	8100	11560	11508.10	2.08	-2275	11900	11730	11570	11400	11240	11650	11320	50	3460	500	8320	10	1	10002634	1136	7.87	1.15	12	0.20	1443.00	9893.00	17380	20230615	-34.64	10800	20231031	5.19	17380	-34.64	20230615	10800	5.19	20231031	17380	-34.64	20230615	10800	5.19	20231031	3.03	N	241790	500	50 억	207678	N	N	0	N	N
110	20231113	120944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11400	-160	5	-1.38	213283200	18516	111.91	11610	11780	11380	15020	8100	11560	11518.86	2.08	-2270	11900	11730	11570	11400	11240	11650	11320	50	3460	500	8320	10	1	10002634	1140	7.90	1.15	12	0.19	1443.00	9893.00	17380	20230615	-34.41	10800	20231031	5.56	17380	-34.41	20230615	10800	5.56	20231031	17380	-34.41	20230615	10800	5.56	20231031	3.03	N	241790	500	50 억	207678	N	N	0	N	N
111	20231113	110940	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11460	-100	5	-0.87	126520520	10925	66.03	11610	11780	11440	15020	8100	11560	11580.83	2.08	122	11900	11730	11570	11400	11240	11650	11320	50	3460	500	8320	10	1	10002634	1146	7.94	1.16	12	0.11	1443.00	9893.00	17380	20230615	-34.06	10800	20231031	6.11	17380	-34.06	20230615	10800	6.11	20231031	17380	-34.06	20230615	10800	6.11	20231031	3.03	N	241790	500	50 억	207678	N	N	0	N	N
112	20231113	100937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11550	-10	5	-0.09	81343520	7001	42.31	11610	11780	11550	15020	8100	11560	11618.84	2.08	992	11900	11730	11570	11400	11240	11650	11320	50	3460	500	8320	10	1	10002634	1155	8.00	1.17	12	0.07	1443.00	9893.00	17380	20230615	-33.54	10800	20231031	6.94	17380	-33.54	20230615	10800	6.94	20231031	17380	-33.54	20230615	10800	6.94	20231031	3.03	N	241790	500	50 억	207678	N	N	0	N	N
113	20231113	090946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11700	140	2	1.21	34118990	2929	17.70	11610	11780	11610	15020	8100	11560	11648.68	2.08	295	11900	11730	11570	11400	11240	11650	11320	50	3460	500	8320	10	1	10002634	1170	8.11	1.18	12	0.03	1443.00	9893.00	17380	20230615	-32.68	10800	20231031	8.33	17380	-32.68	20230615	10800	8.33	20231031	17380	-32.68	20230615	10800	8.33	20231031	3.03	N	241790	500	50 억	207678	N	N	0	N	N
114	20231110	160957	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11560	-180	5	-1.53	190755030	16546	75.65	11740	11740	11410	15260	8220	11740	11528.77	2.08	-1606	11960	11850	11740	11630	11520	11905	11685	50	3520	500	8450	10	1	10002634	1156	8.01	1.17	12	0.17	1443.00	9893.00	17380	20230615	-33.49	10800	20231031	7.04	17380	-33.49	20230615	10800	7.04	20231031	17380	-33.49	20230615	10800	7.04	20231031	3.03	N	241790	500	50 억	208284	N	N	1	N	N
115	20231110	151000	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11570	-170	5	-1.45	178803460	15512	70.92	11740	11740	11410	15260	8220	11740	11526.78	2.08	-1492	11960	11850	11740	11630	11520	11905	11685	50	3520	500	8450	10	1	10002634	1157	8.02	1.17	12	0.16	1443.00	9893.00	17380	20230615	-33.43	10800	20231031	7.13	17380	-33.43	20230615	10800	7.13	20231031	17380	-33.43	20230615	10800	7.13	20231031	3.03	N	241790	500	50 억	208284	N	N	1	N	N
116	20231110	140948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11520	-220	5	-1.87	136286250	11833	54.10	11740	11740	11410	15260	8220	11740	11517.47	2.08	-2594	11960	11850	11740	11630	11520	11905	11685	50	3520	500	8450	10	1	10002634	1152	7.98	1.16	12	0.12	1443.00	9893.00	17380	20230615	-33.72	10800	20231031	6.67	17380	-33.72	20230615	10800	6.67	20231031	17380	-33.72	20230615	10800	6.67	20231031	3.03	N	241790	500	50 억	208284	N	N	1	N	N
117	20231110	130949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11520	-220	5	-1.87	98287010	8528	38.99	11740	11740	11410	15260	8220	11740	11525.21	2.08	-2552	11960	11850	11740	11630	11520	11905	11685	50	3520	500	8450	10	1	10002634	1152	7.98	1.16	12	0.09	1443.00	9893.00	17380	20230615	-33.72	10800	20231031	6.67	17380	-33.72	20230615	10800	6.67	20231031	17380	-33.72	20230615	10800	6.67	20231031	3.03	N	241790	500	50 억	208284	N	N	1	N	N
118	20231110	120955	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11570	-170	5	-1.45	95228380	8263	37.78	11740	11740	11410	15260	8220	11740	11524.67	2.08	-2502	11960	11850	11740	11630	11520	11905	11685	50	3520	500	8450	10	1	10002634	1157	8.02	1.17	12	0.08	1443.00	9893.00	17380	20230615	-33.43	10800	20231031	7.13	17380	-33.43	20230615	10800	7.13	20231031	17380	-33.43	20230615	10800	7.13	20231031	3.03	N	241790	500	50 억	208284	N	N	1	N	N
119	20231110	110939	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11560	-180	5	-1.53	79081050	6870	31.41	11740	11740	11410	15260	8220	11740	11511.07	2.08	-2310	11960	11850	11740	11630	11520	11905	11685	50	3520	500	8450	10	1	10002634	1156	8.01	1.17	12	0.07	1443.00	9893.00	17380	20230615	-33.49	10800	20231031	7.04	17380	-33.49	20230615	10800	7.04	20231031	17380	-33.49	20230615	10800	7.04	20231031	3.03	N	241790	500	50 억	208284	N	N	1	N	N
120	20231110	100949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11530	-210	5	-1.79	60526200	5268	24.08	11740	11740	11410	15260	8220	11740	11489.41	2.08	-2450	11960	11850	11740	11630	11520	11905	11685	50	3520	500	8450	10	1	10002634	1153	7.99	1.17	12	0.05	1443.00	9893.00	17380	20230615	-33.66	10800	20231031	6.76	17380	-33.66	20230615	10800	6.76	20231031	17380	-33.66	20230615	10800	6.76	20231031	3.03	N	241790	500	50 억	208284	N	N	1	N	N
121	20231110	090933	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11650	-90	5	-0.77	1731430	148	0.68	11740	11740	11620	15260	8220	11740	11698.85	2.08	-99	11960	11850	11740	11630	11520	11905	11685	50	3520	500	8450	10	1	10002634	1165	8.07	1.18	12	0.00	1443.00	9893.00	17380	20230615	-32.97	10800	20231031	7.87	17380	-32.97	20230615	10800	7.87	20231031	17380	-32.97	20230615	10800	7.87	20231031	3.03	N	241790	500	50 억	208284	N	N	1	N	N
122	20231109	160927	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11740	10	2	0.09	256923490	21873	88.28	11730	11850	11630	15240	8220	11730	11746.15	2.08	-165	12343	12036	11733	11426	11123	11885	11275	50	3510	500	8440	10	1	10002634	1174	8.14	1.19	12	0.22	1443.00	9893.00	17380	20230615	-32.45	10800	20231031	8.70	17380	-32.45	20230615	10800	8.70	20231031	17380	-32.45	20230615	10800	8.70	20231031	3.00	N	241790	500	50 억	208449	N	N	1	N	N
123	20231109	150926	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11690	-40	5	-0.34	234325600	19941	80.48	11730	11850	11630	15240	8220	11730	11750.95	2.08	36	12343	12036	11733	11426	11123	11885	11275	50	3510	500	8440	10	1	10002634	1169	8.10	1.18	12	0.20	1443.00	9893.00	17380	20230615	-32.74	10800	20231031	8.24	17380	-32.74	20230615	10800	8.24	20231031	17380	-32.74	20230615	10800	8.24	20231031	3.00	N	241790	500	50 억	208449	N	N	1	N	N
124	20231109	140922	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11730	0	3	0.00	208787950	17758	71.67	11730	11850	11630	15240	8220	11730	11757.40	2.08	-22	12343	12036	11733	11426	11123	11885	11275	50	3510	500	8440	10	1	10002634	1173	8.13	1.19	12	0.18	1443.00	9893.00	17380	20230615	-32.51	10800	20231031	8.61	17380	-32.51	20230615	10800	8.61	20231031	17380	-32.51	20230615	10800	8.61	20231031	3.00	N	241790	500	50 억	208449	N	N	1	N	N
125	20231109	130925	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11730	0	3	0.00	188211420	16004	64.59	11730	11850	11630	15240	8220	11730	11760.27	2.08	1053	12343	12036	11733	11426	11123	11885	11275	50	3510	500	8440	10	1	10002634	1173	8.13	1.19	12	0.16	1443.00	9893.00	17380	20230615	-32.51	10800	20231031	8.61	17380	-32.51	20230615	10800	8.61	20231031	17380	-32.51	20230615	10800	8.61	20231031	3.00	N	241790	500	50 억	208449	N	N	1	N	N
126	20231109	120930	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11800	70	2	0.60	162751840	13837	55.85	11730	11850	11630	15240	8220	11730	11762.08	2.08	1235	12343	12036	11733	11426	11123	11885	11275	50	3510	500	8440	10	1	10002634	1180	8.18	1.19	12	0.14	1443.00	9893.00	17380	20230615	-32.11	10800	20231031	9.26	17380	-32.11	20230615	10800	9.26	20231031	17380	-32.11	20230615	10800	9.26	20231031	3.00	N	241790	500	50 억	208449	N	N	1	N	N
127	20231109	110925	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11800	70	2	0.60	126898440	10794	43.56	11730	11850	11630	15240	8220	11730	11756.39	2.08	1099	12343	12036	11733	11426	11123	11885	11275	50	3510	500	8440	10	1	10002634	1180	8.18	1.19	12	0.11	1443.00	9893.00	17380	20230615	-32.11	10800	20231031	9.26	17380	-32.11	20230615	10800	9.26	20231031	17380	-32.11	20230615	10800	9.26	20231031	3.00	N	241790	500	50 억	208449	N	N	1	N	N
128	20231109	100920	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11690	-40	5	-0.34	73963110	6305	25.45	11730	11840	11630	15240	8220	11730	11730.87	2.08	-2172	12343	12036	11733	11426	11123	11885	11275	50	3510	500	8440	10	1	10002634	1169	8.10	1.18	12	0.06	1443.00	9893.00	17380	20230615	-32.74	10800	20231031	8.24	17380	-32.74	20230615	10800	8.24	20231031	17380	-32.74	20230615	10800	8.24	20231031	3.00	N	241790	500	50 억	208449	N	N	1	N	N
129	20231109	090927	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11810	80	2	0.68	82290	7	0.03	11730	11830	11730	15240	8220	11730	11755.71	2.08	-2	12343	12036	11733	11426	11123	11885	11275	50	3510	500	8440	10	1	10002634	1181	8.18	1.19	12	0.00	1443.00	9893.00	17380	20230615	-32.05	10800	20231031	9.35	17380	-32.05	20230615	10800	9.35	20231031	17380	-32.05	20230615	10800	9.35	20231031	3.00	N	241790	500	50 억	208449	N	N	1	N	N
130	20231108	160919	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11730	-200	5	-1.68	291909870	24771	64.66	12040	12040	11430	15500	8360	11930	11784.34	2.12	-3825	12443	12186	11973	11716	11503	12080	11610	50	3570	500	8580	10	1	10002634	1173	8.13	1.19	12	0.25	1443.00	9893.00	17380	20230615	-32.51	10800	20231031	8.61	17380	-32.51	20230615	10800	8.61	20231031	17380	-32.51	20230615	10800	8.61	20231031	2.95	N	241790	500	50 억	212275	N	N	1	N	N
131	20231108	150924	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11700	-230	5	-1.93	275828440	23396	61.07	12040	12040	11430	15500	8360	11930	11789.56	2.12	-3867	12443	12186	11973	11716	11503	12080	11610	50	3570	500	8580	10	1	10002634	1170	8.11	1.18	12	0.23	1443.00	9893.00	17380	20230615	-32.68	10800	20231031	8.33	17380	-32.68	20230615	10800	8.33	20231031	17380	-32.68	20230615	10800	8.33	20231031	2.95	N	241790	500	50 억	212275	N	N	1	N	N
132	20231108	140918	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11820	-110	5	-0.92	200191730	16954	44.26	12040	12040	11430	15500	8360	11930	11807.94	2.12	-743	12443	12186	11973	11716	11503	12080	11610	50	3570	500	8580	10	1	10002634	1182	8.19	1.19	12	0.17	1443.00	9893.00	17380	20230615	-31.99	10800	20231031	9.44	17380	-31.99	20230615	10800	9.44	20231031	17380	-31.99	20230615	10800	9.44	20231031	2.95	N	241790	500	50 억	212275	N	N	1	N	N
133	20231108	130916	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11830	-100	5	-0.84	168293740	14256	37.21	12040	12040	11430	15500	8360	11930	11805.12	2.12	-564	12443	12186	11973	11716	11503	12080	11610	50	3570	500	8580	10	1	10002634	1183	8.20	1.20	12	0.14	1443.00	9893.00	17380	20230615	-31.93	10800	20231031	9.54	17380	-31.93	20230615	10800	9.54	20231031	17380	-31.93	20230615	10800	9.54	20231031	2.95	N	241790	500	50 억	212275	N	N	1	N	N
134	20231108	120912	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11720	-210	5	-1.76	149106850	12627	32.96	12040	12040	11430	15500	8360	11930	11808.57	2.12	-435	12443	12186	11973	11716	11503	12080	11610	50	3570	500	8580	10	1	10002634	1172	8.12	1.18	12	0.13	1443.00	9893.00	17380	20230615	-32.57	10800	20231031	8.52	17380	-32.57	20230615	10800	8.52	20231031	17380	-32.57	20230615	10800	8.52	20231031	2.95	N	241790	500	50 억	212275	N	N	1	N	N
135	20231108	110919	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11800	-130	5	-1.09	115696050	9793	25.56	12040	12040	11430	15500	8360	11930	11814.16	2.12	-198	12443	12186	11973	11716	11503	12080	11610	50	3570	500	8580	10	1	10002634	1180	8.18	1.19	12	0.10	1443.00	9893.00	17380	20230615	-32.11	10800	20231031	9.26	17380	-32.11	20230615	10800	9.26	20231031	17380	-32.11	20230615	10800	9.26	20231031	2.95	N	241790	500	50 억	212275	N	N	1	N	N
136	20231108	100918	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11800	-130	5	-1.09	62116260	5251	13.71	12040	12040	11430	15500	8360	11930	11829.42	2.12	-580	12443	12186	11973	11716	11503	12080	11610	50	3570	500	8580	10	1	10002634	1180	8.18	1.19	12	0.05	1443.00	9893.00	17380	20230615	-32.11	10800	20231031	9.26	17380	-32.11	20230615	10800	9.26	20231031	17380	-32.11	20230615	10800	9.26	20231031	2.95	N	241790	500	50 억	212275	N	N	1	N	N
137	20231108	090915	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11900	-30	5	-0.25	33797150	2871	7.49	12040	12040	11430	15500	8360	11930	11771.91	2.12	114	12443	12186	11973	11716	11503	12080	11610	50	3570	500	8580	10	1	10002634	1190	8.25	1.20	12	0.03	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	17380	-31.53	20230615	10800	10.19	20231031	17380	-31.53	20230615	10800	10.19	20231031	2.95	N	241790	500	50 억	212275	N	N	1	N	N
138	20231107	160917	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11930	-300	5	-2.45	455668460	38202	79.04	12230	12230	11760	15890	8570	12230	11927.87	2.09	-1137	12403	12316	12163	12076	11923	12360	12120	50	3660	500	8800	10	1	10002634	1193	8.27	1.21	12	0.38	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	17380	-31.36	20230615	10800	10.46	20231031	17380	-31.36	20230615	10800	10.46	20231031	2.95	N	241790	500	50 억	209286	N	N	1	N	N
139	20231107	150920	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11890	-340	5	-2.78	435603750	36515	75.55	12230	12230	11760	15890	8570	12230	11929.45	2.09	-1477	12403	12316	12163	12076	11923	12360	12120	50	3660	500	8800	10	1	10002634	1189	8.24	1.20	12	0.37	1443.00	9893.00	17380	20230615	-31.59	10800	20231031	10.09	17380	-31.59	20230615	10800	10.09	20231031	17380	-31.59	20230615	10800	10.09	20231031	2.95	N	241790	500	50 억	209286	N	N	2	N	N
140	20231107	140921	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11840	-390	5	-3.19	285066650	23809	49.26	12230	12230	11820	15890	8570	12230	11973.06	2.09	-1928	12403	12316	12163	12076	11923	12360	12120	50	3660	500	8800	10	1	10002634	1184	8.21	1.20	12	0.24	1443.00	9893.00	17380	20230615	-31.88	10800	20231031	9.63	17380	-31.88	20230615	10800	9.63	20231031	17380	-31.88	20230615	10800	9.63	20231031	2.95	N	241790	500	50 억	209286	N	N	2	N	N
141	20231107	130920	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11900	-330	5	-2.70	202237340	16818	34.80	12230	12230	11820	15890	8570	12230	12025.05	2.09	-2526	12403	12316	12163	12076	11923	12360	12120	50	3660	500	8800	10	1	10002634	1190	8.25	1.20	12	0.17	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	17380	-31.53	20230615	10800	10.19	20231031	17380	-31.53	20230615	10800	10.19	20231031	2.95	N	241790	500	50 억	209286	N	N	2	N	N
142	20231107	120916	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11960	-270	5	-2.21	167379250	13882	28.72	12230	12230	11910	15890	8570	12230	12057.29	2.09	-2593	12403	12316	12163	12076	11923	12360	12120	50	3660	500	8800	10	1	10002634	1196	8.29	1.21	12	0.14	1443.00	9893.00	17380	20230615	-31.19	10800	20231031	10.74	17380	-31.19	20230615	10800	10.74	20231031	17380	-31.19	20230615	10800	10.74	20231031	2.95	N	241790	500	50 억	209286	N	N	2	N	N
143	20231107	110915	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12070	-160	5	-1.31	120739950	9992	20.67	12230	12230	12000	15890	8570	12230	12083.66	2.09	785	12403	12316	12163	12076	11923	12360	12120	50	3660	500	8800	10	1	10002634	1207	8.36	1.22	12	0.10	1443.00	9893.00	17380	20230615	-30.55	10800	20231031	11.76	17380	-30.55	20230615	10800	11.76	20231031	17380	-30.55	20230615	10800	11.76	20231031	2.95	N	241790	500	50 억	209286	N	N	2	N	N
144	20231107	100927	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12070	-160	5	-1.31	73286360	6053	12.52	12230	12230	12030	15890	8570	12230	12107.44	2.09	787	12403	12316	12163	12076	11923	12360	12120	50	3660	500	8800	10	1	10002634	1207	8.36	1.22	12	0.06	1443.00	9893.00	17380	20230615	-30.55	10800	20231031	11.76	17380	-30.55	20230615	10800	11.76	20231031	17380	-30.55	20230615	10800	11.76	20231031	2.95	N	241790	500	50 억	209286	N	N	2	N	N
145	20231107	090903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12190	-40	5	-0.33	18124010	1501	3.11	12230	12230	12050	15890	8570	12230	12074.62	2.09	-142	12403	12316	12163	12076	11923	12360	12120	50	3660	500	8800	10	1	10002634	1219	8.45	1.23	12	0.02	1443.00	9893.00	17380	20230615	-29.86	10800	20231031	12.87	17380	-29.86	20230615	10800	12.87	20231031	17380	-29.86	20230615	10800	12.87	20231031	2.95	N	241790	500	50 억	209286	N	N	2	N	N
146	20231106	160856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12230	310	2	2.60	579248120	47733	226.25	12050	12250	12010	15490	8350	11920	12135.17	2.03	1838	12220	12070	11950	11800	11680	12010	11740	50	3570	500	8580	10	1	10002634	1223	8.48	1.24	12	0.48	1443.00	9893.00	17380	20230615	-29.63	10800	20231031	13.24	17380	-29.63	20230615	10800	13.24	20231031	17380	-29.63	20230615	10800	13.24	20231031	2.90	N	241790	500	50 억	203045	N	N	2	N	N
147	20231106	150901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12050	130	2	1.09	498114280	41054	194.60	12050	12250	12010	15490	8350	11920	12133.15	2.03	453	12220	12070	11950	11800	11680	12010	11740	50	3570	500	8580	10	1	10002634	1205	8.35	1.22	12	0.41	1443.00	9893.00	17380	20230615	-30.67	10800	20231031	11.57	17380	-30.67	20230615	10800	11.57	20231031	17380	-30.67	20230615	10800	11.57	20231031	2.90	N	241790	500	50 억	203045	N	N	0	N	N
148	20231106	140857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12100	180	2	1.51	362072630	29782	141.17	12050	12250	12010	15490	8350	11920	12157.43	2.03	-849	12220	12070	11950	11800	11680	12010	11740	50	3570	500	8580	10	1	10002634	1210	8.39	1.22	12	0.30	1443.00	9893.00	17380	20230615	-30.38	10800	20231031	12.04	17380	-30.38	20230615	10800	12.04	20231031	17380	-30.38	20230615	10800	12.04	20231031	2.90	N	241790	500	50 억	203045	N	N	0	N	N
149	20231106	130905	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12230	310	2	2.60	268712070	22095	104.73	12050	12250	12010	15490	8350	11920	12161.67	2.03	405	12220	12070	11950	11800	11680	12010	11740	50	3570	500	8580	10	1	10002634	1223	8.48	1.24	12	0.22	1443.00	9893.00	17380	20230615	-29.63	10800	20231031	13.24	17380	-29.63	20230615	10800	13.24	20231031	17380	-29.63	20230615	10800	13.24	20231031	2.90	N	241790	500	50 억	203045	N	N	0	N	N
150	20231106	120902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12200	280	2	2.35	226199590	18610	88.21	12050	12250	12010	15490	8350	11920	12154.73	2.03	40	12220	12070	11950	11800	11680	12010	11740	50	3570	500	8580	10	1	10002634	1220	8.45	1.23	12	0.19	1443.00	9893.00	17380	20230615	-29.80	10800	20231031	12.96	17380	-29.80	20230615	10800	12.96	20231031	17380	-29.80	20230615	10800	12.96	20231031	2.90	N	241790	500	50 억	203045	N	N	0	N	N
151	20231106	110901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12200	280	2	2.35	199596020	16429	77.87	12050	12250	12010	15490	8350	11920	12149.01	2.03	335	12220	12070	11950	11800	11680	12010	11740	50	3570	500	8580	10	1	10002634	1220	8.45	1.23	12	0.16	1443.00	9893.00	17380	20230615	-29.80	10800	20231031	12.96	17380	-29.80	20230615	10800	12.96	20231031	17380	-29.80	20230615	10800	12.96	20231031	2.90	N	241790	500	50 억	203045	N	N	0	N	N
152	20231106	100836	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12210	290	2	2.43	151664070	12492	59.21	12050	12250	12010	15490	8350	11920	12140.90	2.03	987	12220	12070	11950	11800	11680	12010	11740	50	3570	500	8580	10	1	10002634	1221	8.46	1.23	12	0.12	1443.00	9893.00	17380	20230615	-29.75	10800	20231031	13.06	17380	-29.75	20230615	10800	13.06	20231031	17380	-29.75	20230615	10800	13.06	20231031	2.90	N	241790	500	50 억	203045	N	N	0	N	N
153	20231106	090900	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12040	120	2	1.01	36784270	3051	14.46	12050	12120	12040	15490	8350	11920	12056.46	2.03	-1307	12220	12070	11950	11800	11680	12010	11740	50	3570	500	8580	10	1	10002634	1204	8.34	1.22	12	0.03	1443.00	9893.00	17380	20230615	-30.72	10800	20231031	11.48	17380	-30.72	20230615	10800	11.48	20231031	17380	-30.72	20230615	10800	11.48	20231031	2.90	N	241790	500	50 억	203045	N	N	0	N	N
154	20231103	160849	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11920	-70	5	-0.58	250775540	20985	47.08	12100	12100	11830	15580	8400	11990	11950.29	2.07	-4085	12450	12220	11860	11630	11270	12335	11745	50	3590	500	8630	10	1	10002634	1192	8.26	1.20	12	0.21	1443.00	9893.00	17380	20230615	-31.42	10800	20231031	10.37	17380	-31.42	20230615	10800	10.37	20231031	17380	-31.42	20230615	10800	10.37	20231031	3.06	N	241790	500	50 억	207034	N	N	0	N	N
155	20231103	150845	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11930	-60	5	-0.50	228834510	19145	42.95	12100	12100	11830	15580	8400	11990	11952.70	2.07	-3456	12450	12220	11860	11630	11270	12335	11745	50	3590	500	8630	10	1	10002634	1193	8.27	1.21	12	0.19	1443.00	9893.00	17380	20230615	-31.36	10800	20231031	10.46	17380	-31.36	20230615	10800	10.46	20231031	17380	-31.36	20230615	10800	10.46	20231031	3.06	N	241790	500	50 억	207034	N	N	0	N	N
156	20231103	140845	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11990	0	3	0.00	203444330	17025	38.20	12100	12100	11830	15580	8400	11990	11949.74	2.07	-2726	12450	12220	11860	11630	11270	12335	11745	50	3590	500	8630	10	1	10002634	1199	8.31	1.21	12	0.17	1443.00	9893.00	17380	20230615	-31.01	10800	20231031	11.02	17380	-31.01	20230615	10800	11.02	20231031	17380	-31.01	20230615	10800	11.02	20231031	3.06	N	241790	500	50 억	207034	N	N	0	N	N
157	20231103	130846	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11920	-70	5	-0.58	131097620	10971	24.61	12100	12100	11830	15580	8400	11990	11949.47	2.07	-1988	12450	12220	11860	11630	11270	12335	11745	50	3590	500	8630	10	1	10002634	1192	8.26	1.20	12	0.11	1443.00	9893.00	17380	20230615	-31.42	10800	20231031	10.37	17380	-31.42	20230615	10800	10.37	20231031	17380	-31.42	20230615	10800	10.37	20231031	3.06	N	241790	500	50 억	207034	N	N	0	N	N
158	20231103	120844	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11980	-10	5	-0.08	103396000	8656	19.42	12100	12100	11830	15580	8400	11990	11945.01	2.07	-1167	12450	12220	11860	11630	11270	12335	11745	50	3590	500	8630	10	1	10002634	1198	8.30	1.21	12	0.09	1443.00	9893.00	17380	20230615	-31.07	10800	20231031	10.93	17380	-31.07	20230615	10800	10.93	20231031	17380	-31.07	20230615	10800	10.93	20231031	3.06	N	241790	500	50 억	207034	N	N	0	N	N
159	20231103	110852	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11990	0	3	0.00	86138690	7215	16.19	12100	12100	11830	15580	8400	11990	11938.83	2.07	-1099	12450	12220	11860	11630	11270	12335	11745	50	3590	500	8630	10	1	10002634	1199	8.31	1.21	12	0.07	1443.00	9893.00	17380	20230615	-31.01	10800	20231031	11.02	17380	-31.01	20230615	10800	11.02	20231031	17380	-31.01	20230615	10800	11.02	20231031	3.06	N	241790	500	50 억	207034	N	N	0	N	N
160	20231103	100834	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11970	-20	5	-0.17	60232030	5051	11.33	12100	12100	11830	15580	8400	11990	11924.77	2.07	-1593	12450	12220	11860	11630	11270	12335	11745	50	3590	500	8630	10	1	10002634	1197	8.30	1.21	12	0.05	1443.00	9893.00	17380	20230615	-31.13	10800	20231031	10.83	17380	-31.13	20230615	10800	10.83	20231031	17380	-31.13	20230615	10800	10.83	20231031	3.06	N	241790	500	50 억	207034	N	N	0	N	N
161	20231103	090840	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11990	0	3	0.00	10210350	849	1.90	12100	12100	11880	15580	8400	11990	12026.33	2.07	-368	12450	12220	11860	11630	11270	12335	11745	50	3590	500	8630	10	1	10002634	1199	8.31	1.21	12	0.01	1443.00	9893.00	17380	20230615	-31.01	10800	20231031	11.02	17380	-31.01	20230615	10800	11.02	20231031	17380	-31.01	20230615	10800	11.02	20231031	3.06	N	241790	500	50 억	207034	N	N	0	N	N
162	20231102	160840	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11990	670	2	5.92	529042440	44372	141.60	11500	12090	11500	14710	7930	11320	11922.85	2.04	2978	11580	11450	11210	11080	10840	11515	11145	50	3390	500	8150	10	1	10002634	1199	8.31	1.21	12	0.44	1443.00	9893.00	17380	20230615	-31.01	10800	20231031	11.02	17380	-31.01	20230615	10800	11.02	20231031	17380	-31.01	20230615	10800	11.02	20231031	2.89	N	241790	500	50 억	204077	N	N	0	N	N
163	20231102	150849	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11900	580	2	5.12	508549710	42654	136.11	11500	12090	11500	14710	7930	11320	11922.67	2.04	2989	11580	11450	11210	11080	10840	11515	11145	50	3390	500	8150	10	1	10002634	1190	8.25	1.20	12	0.43	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	17380	-31.53	20230615	10800	10.19	20231031	17380	-31.53	20230615	10800	10.19	20231031	2.89	N	241790	500	50 억	204077	N	N	0	N	N
164	20231102	140834	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11900	580	2	5.12	481124530	40360	128.79	11500	12090	11500	14710	7930	11320	11920.83	2.04	3747	11580	11450	11210	11080	10840	11515	11145	50	3390	500	8150	10	1	10002634	1190	8.25	1.20	12	0.40	1443.00	9893.00	17380	20230615	-31.53	10800	20231031	10.19	17380	-31.53	20230615	10800	10.19	20231031	17380	-31.53	20230615	10800	10.19	20231031	2.89	N	241790	500	50 억	204077	N	N	0	N	N
165	20231102	130839	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11920	600	2	5.30	447703650	37551	119.83	11500	12090	11500	14710	7930	11320	11922.55	2.04	3566	11580	11450	11210	11080	10840	11515	11145	50	3390	500	8150	10	1	10002634	1192	8.26	1.20	12	0.38	1443.00	9893.00	17380	20230615	-31.42	10800	20231031	10.37	17380	-31.42	20230615	10800	10.37	20231031	17380	-31.42	20230615	10800	10.37	20231031	2.89	N	241790	500	50 억	204077	N	N	0	N	N
166	20231102	120837	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11910	590	2	5.21	411147150	34477	110.02	11500	12090	11500	14710	7930	11320	11925.26	2.04	2144	11580	11450	11210	11080	10840	11515	11145	50	3390	500	8150	10	1	10002634	1191	8.25	1.20	12	0.34	1443.00	9893.00	17380	20230615	-31.47	10800	20231031	10.28	17380	-31.47	20230615	10800	10.28	20231031	17380	-31.47	20230615	10800	10.28	20231031	2.89	N	241790	500	50 억	204077	N	N	0	N	N
167	20231102	110835	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11970	650	2	5.74	391838860	32862	104.87	11500	12090	11500	14710	7930	11320	11923.77	2.04	1148	11580	11450	11210	11080	10840	11515	11145	50	3390	500	8150	10	1	10002634	1197	8.30	1.21	12	0.33	1443.00	9893.00	17380	20230615	-31.13	10800	20231031	10.83	17380	-31.13	20230615	10800	10.83	20231031	17380	-31.13	20230615	10800	10.83	20231031	2.89	N	241790	500	50 억	204077	N	N	0	N	N
168	20231102	100836	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12020	700	2	6.18	369303100	30983	98.87	11500	12090	11500	14710	7930	11320	11919.54	2.04	1208	11580	11450	11210	11080	10840	11515	11145	50	3390	500	8150	10	1	10002634	1202	8.33	1.22	12	0.31	1443.00	9893.00	17380	20230615	-30.84	10800	20231031	11.30	17380	-30.84	20230615	10800	11.30	20231031	17380	-30.84	20230615	10800	11.30	20231031	2.89	N	241790	500	50 억	204077	N	N	0	N	N
169	20231102	090842	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11780	460	2	4.06	91178690	7788	24.85	11500	11850	11500	14710	7930	11320	11707.59	2.04	3703	11580	11450	11210	11080	10840	11515	11145	50	3390	500	8150	10	1	10002634	1178	8.16	1.19	12	0.08	1443.00	9893.00	17380	20230615	-32.22	10800	20231031	9.07	17380	-32.22	20230615	10800	9.07	20231031	17380	-32.22	20230615	10800	9.07	20231031	2.89	N	241790	500	50 억	204077	N	N	0	N	N
170	20231101	160833	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11320	390	2	3.57	349936240	31235	42.81	11130	11340	10970	14200	7660	10930	11203.34	1.98	5871	12030	11480	11140	10590	10250	11310	10420	50	3270	500	7860	10	1	10002634	1132	7.84	1.14	12	0.31	1443.00	9893.00	17380	20230615	-34.87	10800	20231031	4.81	17380	-34.87	20230615	10800	4.81	20231031	17380	-34.87	20230615	10800	4.81	20231031	2.91	N	241790	500	50 억	198206	N	N	0	N	N
171	20231101	150833	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11320	390	2	3.57	337643280	30149	41.32	11130	11340	10970	14200	7660	10930	11199.15	1.98	5788	12030	11480	11140	10590	10250	11310	10420	50	3270	500	7860	10	1	10002634	1132	7.84	1.14	12	0.30	1443.00	9893.00	17380	20230615	-34.87	10800	20231031	4.81	17380	-34.87	20230615	10800	4.81	20231031	17380	-34.87	20230615	10800	4.81	20231031	2.91	N	241790	500	50 억	198206	N	N	0	N	N
172	20231101	140826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11170	240	2	2.20	235113560	21057	28.86	11130	11230	10970	14200	7660	10930	11165.58	1.98	3339	12030	11480	11140	10590	10250	11310	10420	50	3270	500	7860	10	1	10002634	1117	7.74	1.13	12	0.21	1443.00	9893.00	17380	20230615	-35.73	10800	20231031	3.43	17380	-35.73	20230615	10800	3.43	20231031	17380	-35.73	20230615	10800	3.43	20231031	2.91	N	241790	500	50 억	198206	N	N	0	N	N
173	20231101	130834	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11160	230	2	2.10	228774300	20490	28.08	11130	11230	10970	14200	7660	10930	11165.17	1.98	3145	12030	11480	11140	10590	10250	11310	10420	50	3270	500	7860	10	1	10002634	1116	7.73	1.13	12	0.20	1443.00	9893.00	17380	20230615	-35.79	10800	20231031	3.33	17380	-35.79	20230615	10800	3.33	20231031	17380	-35.79	20230615	10800	3.33	20231031	2.91	N	241790	500	50 억	198206	N	N	0	N	N
174	20231101	120852	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11140	210	2	1.92	208203900	18649	25.56	11130	11230	10970	14200	7660	10930	11164.35	1.98	2692	12030	11480	11140	10590	10250	11310	10420	50	3270	500	7860	10	1	10002634	1114	7.72	1.13	12	0.19	1443.00	9893.00	17380	20230615	-35.90	10800	20231031	3.15	17380	-35.90	20230615	10800	3.15	20231031	17380	-35.90	20230615	10800	3.15	20231031	2.91	N	241790	500	50 억	198206	N	N	0	N	N
175	20231101	110859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11100	170	2	1.56	198847250	17807	24.41	11130	11230	10970	14200	7660	10930	11166.80	1.98	2316	12030	11480	11140	10590	10250	11310	10420	50	3270	500	7860	10	1	10002634	1110	7.69	1.12	12	0.18	1443.00	9893.00	17380	20230615	-36.13	10800	20231031	2.78	17380	-36.13	20230615	10800	2.78	20231031	17380	-36.13	20230615	10800	2.78	20231031	2.91	N	241790	500	50 억	198206	N	N	0	N	N
176	20231101	100847	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11190	260	2	2.38	167828180	15015	20.58	11130	11230	10970	14200	7660	10930	11177.37	1.98	1905	12030	11480	11140	10590	10250	11310	10420	50	3270	500	7860	10	1	10002634	1119	7.75	1.13	12	0.15	1443.00	9893.00	17380	20230615	-35.62	10800	20231031	3.61	17380	-35.62	20230615	10800	3.61	20231031	17380	-35.62	20230615	10800	3.61	20231031	2.91	N	241790	500	50 억	198206	N	N	0	N	N
177	20231101	090848	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11060	130	2	1.19	1428250	129	0.18	11130	11130	10970	14200	7660	10930	11071.71	1.98	17	12030	11480	11140	10590	10250	11310	10420	50	3270	500	7860	10	1	10002634	1106	7.66	1.12	12	0.00	1443.00	9893.00	17380	20230615	-36.36	10800	20231031	2.41	17380	-36.36	20230615	10800	2.41	20231031	17380	-36.36	20230615	10800	2.41	20231031	2.91	N	241790	500	50 억	198206	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History