KissMeData/412350/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	30	2	0.30	1027254290	101767	56.24	10050	10200	10010	13030	7030	10030	10094.38	0.99	5556	10343	10186	10073	9916	9803	10130	9860	44	3000	500	6210	10	1	8706472	876	-18.66	2.41	12	1.17	-539.00	4176.00	18990	20230906	-47.02	5650	20230103	78.05	18990	-47.02	20230906	5650	78.05	20230103	18990	-47.02	20230906	5650	78.05	20230103	2.86	N	412350	500	43 억	85891	N	N	N	00	N
3	20231130	151324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10050	20	2	0.20	973469380	96418	53.28	10050	10200	10010	13030	7030	10030	10096.38	0.99	5833	10343	10186	10073	9916	9803	10130	9860	44	3000	500	6210	10	1	8706472	875	-18.65	2.41	12	1.11	-539.00	4176.00	18990	20230906	-47.08	5650	20230103	77.88	18990	-47.08	20230906	5650	77.88	20230103	18990	-47.08	20230906	5650	77.88	20230103	2.86	N	412350	500	43 억	85891	N	N	N	00	N
4	20231130	141321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10070	40	2	0.40	835364930	82691	45.70	10050	10200	10010	13030	7030	10030	10102.30	0.99	5311	10343	10186	10073	9916	9803	10130	9860	44	3000	500	6210	10	1	8706472	877	-18.68	2.41	12	0.95	-539.00	4176.00	18990	20230906	-46.97	5650	20230103	78.23	18990	-46.97	20230906	5650	78.23	20230103	18990	-46.97	20230906	5650	78.23	20230103	2.86	N	412350	500	43 억	85891	N	N	N	00	N
5	20231130	131320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10080	50	2	0.50	764693750	75674	41.82	10050	10200	10010	13030	7030	10030	10105.16	0.99	2788	10343	10186	10073	9916	9803	10130	9860	44	3000	500	6210	10	1	8706472	878	-18.70	2.41	12	0.87	-539.00	4176.00	18990	20230906	-46.92	5650	20230103	78.41	18990	-46.92	20230906	5650	78.41	20230103	18990	-46.92	20230906	5650	78.41	20230103	2.86	N	412350	500	43 억	85891	N	N	N	00	N
6	20231130	121336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	-10	5	-0.10	714041170	70635	39.03	10050	10200	10010	13030	7030	10030	10108.95	0.99	3938	10343	10186	10073	9916	9803	10130	9860	44	3000	500	6210	10	1	8706472	872	-18.59	2.40	12	0.81	-539.00	4176.00	18990	20230906	-47.24	5650	20230103	77.35	18990	-47.24	20230906	5650	77.35	20230103	18990	-47.24	20230906	5650	77.35	20230103	2.86	N	412350	500	43 억	85891	N	N	N	00	N
7	20231130	111329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10110	80	2	0.80	480362060	47414	26.20	10050	10200	10030	13030	7030	10030	10131.35	0.99	12863	10343	10186	10073	9916	9803	10130	9860	44	3000	500	6210	10	1	8706472	880	-18.76	2.42	12	0.54	-539.00	4176.00	18990	20230906	-46.76	5650	20230103	78.94	18990	-46.76	20230906	5650	78.94	20230103	18990	-46.76	20230906	5650	78.94	20230103	2.86	N	412350	500	43 억	85891	N	N	N	00	N
8	20231130	101322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10140	110	2	1.10	354547060	35015	19.35	10050	10200	10030	13030	7030	10030	10125.73	0.99	10266	10343	10186	10073	9916	9803	10130	9860	44	3000	500	6210	10	1	8706472	883	-18.81	2.43	12	0.40	-539.00	4176.00	18990	20230906	-46.60	5650	20230103	79.47	18990	-46.60	20230906	5650	79.47	20230103	18990	-46.60	20230906	5650	79.47	20230103	2.86	N	412350	500	43 억	85891	N	N	N	00	N
9	20231130	091321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10150	120	2	1.20	93215010	9211	5.09	10050	10190	10030	13030	7030	10030	10120.51	0.99	1474	10343	10186	10073	9916	9803	10130	9860	44	3000	500	6210	10	1	8706472	884	-18.83	2.43	12	0.11	-539.00	4176.00	18990	20230906	-46.55	5650	20230103	79.65	18990	-46.55	20230906	5650	79.65	20230103	18990	-46.55	20230906	5650	79.65	20230103	2.86	N	412350	500	43 억	85891	N	N	N	00	N
10	20231129	161314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-180	5	-1.76	1806625750	179676	99.81	10220	10230	9960	13270	7150	10210	10054.98	1.32	-29220	10583	10396	10193	10006	9803	10405	10015	44	3060	500	6330	10	1	8706472	873	-18.61	2.40	12	2.06	-539.00	4176.00	18990	20230906	-47.18	5650	20230103	77.52	18990	-47.18	20230906	5650	77.52	20230103	18990	-47.18	20230906	5650	77.52	20230103	2.84	N	412350	500	43 억	115111	N	N	N	00	N
11	20231129	151326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	-150	5	-1.47	1742475580	173293	96.27	10220	10230	9960	13270	7150	10210	10055.08	1.32	-27831	10583	10396	10193	10006	9803	10405	10015	44	3060	500	6330	10	1	8706472	876	-18.66	2.41	12	1.99	-539.00	4176.00	18990	20230906	-47.02	5650	20230103	78.05	18990	-47.02	20230906	5650	78.05	20230103	18990	-47.02	20230906	5650	78.05	20230103	2.84	N	412350	500	43 억	115111	N	N	N	00	N
12	20231129	141319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10070	-140	5	-1.37	1466784320	145799	80.99	10220	10230	9960	13270	7150	10210	10060.32	1.32	-23223	10583	10396	10193	10006	9803	10405	10015	44	3060	500	6330	10	1	8706472	877	-18.68	2.41	12	1.67	-539.00	4176.00	18990	20230906	-46.97	5650	20230103	78.23	18990	-46.97	20230906	5650	78.23	20230103	18990	-46.97	20230906	5650	78.23	20230103	2.84	N	412350	500	43 억	115111	N	N	N	00	N
13	20231129	131320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-180	5	-1.76	1067383380	106481	59.15	10220	10220	9960	13270	7150	10210	10024.17	1.32	-25976	10583	10396	10193	10006	9803	10405	10015	44	3060	500	6330	10	1	8706472	873	-18.61	2.40	12	1.22	-539.00	4176.00	18990	20230906	-47.18	5650	20230103	77.52	18990	-47.18	20230906	5650	77.52	20230103	18990	-47.18	20230906	5650	77.52	20230103	2.84	N	412350	500	43 억	115111	N	N	N	00	N
14	20231129	121321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	-190	5	-1.86	952024750	94968	52.76	10220	10220	9960	13270	7150	10210	10024.69	1.32	-26789	10583	10396	10193	10006	9803	10405	10015	44	3060	500	6330	10	1	8706472	872	-18.59	2.40	12	1.09	-539.00	4176.00	18990	20230906	-47.24	5650	20230103	77.35	18990	-47.24	20230906	5650	77.35	20230103	18990	-47.24	20230906	5650	77.35	20230103	2.84	N	412350	500	43 억	115111	N	N	N	00	N
15	20231129	111323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-180	5	-1.76	819796990	81772	45.43	10220	10220	9960	13270	7150	10210	10025.40	1.32	-26974	10583	10396	10193	10006	9803	10405	10015	44	3060	500	6330	10	1	8706472	873	-18.61	2.40	12	0.94	-539.00	4176.00	18990	20230906	-47.18	5650	20230103	77.52	18990	-47.18	20230906	5650	77.52	20230103	18990	-47.18	20230906	5650	77.52	20230103	2.84	N	412350	500	43 억	115111	N	N	N	00	N
16	20231129	101319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-180	5	-1.76	621373800	61973	34.43	10220	10220	9960	13270	7150	10210	10026.52	1.32	-28837	10583	10396	10193	10006	9803	10405	10015	44	3060	500	6330	10	1	8706472	873	-18.61	2.40	12	0.71	-539.00	4176.00	18990	20230906	-47.18	5650	20230103	77.52	18990	-47.18	20230906	5650	77.52	20230103	18990	-47.18	20230906	5650	77.52	20230103	2.84	N	412350	500	43 억	115111	N	N	N	00	N
17	20231129	091313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10090	-120	5	-1.18	124994630	12391	6.88	10220	10220	10030	13270	7150	10210	10087.53	1.32	-3243	10583	10396	10193	10006	9803	10405	10015	44	3060	500	6330	10	1	8706472	878	-18.72	2.42	12	0.14	-539.00	4176.00	18990	20230906	-46.87	5650	20230103	78.58	18990	-46.87	20230906	5650	78.58	20230103	18990	-46.87	20230906	5650	78.58	20230103	2.84	N	412350	500	43 억	115111	N	N	N	00	N
18	20231128	161313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	0	3	0.00	1797897900	177077	143.09	10210	10380	9990	13270	7150	10210	10153.19	1.31	1458	10503	10356	10163	10016	9823	10260	9920	44	3060	500	6330	10	1	8706472	889	-18.94	2.44	12	2.03	-539.00	4176.00	18990	20230906	-46.23	5650	20230103	80.71	18990	-46.23	20230906	5650	80.71	20230103	18990	-46.23	20230906	5650	80.71	20230103	2.81	N	412350	500	43 억	114091	N	N	N	00	N
19	20231128	151145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10140	-70	5	-0.69	1761728250	173528	140.22	10210	10380	9990	13270	7150	10210	10152.41	1.31	2208	10503	10356	10163	10016	9823	10260	9920	44	3060	500	6330	10	1	8706472	883	-18.81	2.43	12	1.99	-539.00	4176.00	18990	20230906	-46.60	5650	20230103	79.47	18990	-46.60	20230906	5650	79.47	20230103	18990	-46.60	20230906	5650	79.47	20230103	2.81	N	412350	500	43 억	114091	N	N	N	00	N
20	20231128	141307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10240	30	2	0.29	1541943750	151870	122.72	10210	10380	9990	13270	7150	10210	10153.05	1.31	1260	10503	10356	10163	10016	9823	10260	9920	44	3060	500	6330	10	1	8706472	892	-19.00	2.45	12	1.74	-539.00	4176.00	18990	20230906	-46.08	5650	20230103	81.24	18990	-46.08	20230906	5650	81.24	20230103	18990	-46.08	20230906	5650	81.24	20230103	2.81	N	412350	500	43 억	114091	N	N	N	00	N
21	20231128	131305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10160	-50	5	-0.49	1285785690	126885	102.53	10210	10380	9990	13270	7150	10210	10133.47	1.31	-8577	10503	10356	10163	10016	9823	10260	9920	44	3060	500	6330	10	1	8706472	885	-18.85	2.43	12	1.46	-539.00	4176.00	18990	20230906	-46.50	5650	20230103	79.82	18990	-46.50	20230906	5650	79.82	20230103	18990	-46.50	20230906	5650	79.82	20230103	2.81	N	412350	500	43 억	114091	N	N	N	00	N
22	20231128	121312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	0	3	0.00	1172538810	115753	93.53	10210	10380	9990	13270	7150	10210	10129.66	1.31	-9630	10503	10356	10163	10016	9823	10260	9920	44	3060	500	6330	10	1	8706472	889	-18.94	2.44	12	1.33	-539.00	4176.00	18990	20230906	-46.23	5650	20230103	80.71	18990	-46.23	20230906	5650	80.71	20230103	18990	-46.23	20230906	5650	80.71	20230103	2.81	N	412350	500	43 억	114091	N	N	N	00	N
23	20231128	111313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10190	-20	5	-0.20	986310220	97507	78.79	10210	10380	9990	13270	7150	10210	10115.28	1.31	-10276	10503	10356	10163	10016	9823	10260	9920	44	3060	500	6330	10	1	8706472	887	-18.91	2.44	12	1.12	-539.00	4176.00	18990	20230906	-46.34	5650	20230103	80.35	18990	-46.34	20230906	5650	80.35	20230103	18990	-46.34	20230906	5650	80.35	20230103	2.81	N	412350	500	43 억	114091	N	N	N	00	N
24	20231128	101308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10070	-140	5	-1.37	757063580	74851	60.48	10210	10380	9990	13270	7150	10210	10114.27	1.31	-19989	10503	10356	10163	10016	9823	10260	9920	44	3060	500	6330	10	1	8706472	877	-18.68	2.41	12	0.86	-539.00	4176.00	18990	20230906	-46.97	5650	20230103	78.23	18990	-46.97	20230906	5650	78.23	20230103	18990	-46.97	20230906	5650	78.23	20230103	2.81	N	412350	500	43 억	114091	N	N	N	00	N
25	20231128	091308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10290	80	2	0.78	143090970	13909	11.24	10210	10380	10210	13270	7150	10210	10287.65	1.31	3177	10503	10356	10163	10016	9823	10260	9920	44	3060	500	6330	10	1	8706472	896	-19.09	2.46	12	0.16	-539.00	4176.00	18990	20230906	-45.81	5650	20230103	82.12	18990	-45.81	20230906	5650	82.12	20230103	18990	-45.81	20230906	5650	82.12	20230103	2.81	N	412350	500	43 억	114091	N	N	N	00	N
26	20231127	161259	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	-50	5	-0.49	1234604560	121512	125.93	10260	10310	9970	13330	7190	10260	10160.03	1.18	10858	10433	10346	10243	10156	10053	10390	10200	44	3070	500	6360	10	1	8706472	889	-18.94	2.44	12	1.40	-539.00	4176.00	18990	20230906	-46.23	5650	20230103	80.71	18990	-46.23	20230906	5650	80.71	20230103	18990	-46.23	20230906	5650	80.71	20230103	2.81	N	412350	500	43 억	102555	N	N	N	00	N
27	20231127	151312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	-50	5	-0.49	1186999130	116845	121.09	10260	10310	9970	13330	7190	10260	10158.75	1.18	10948	10433	10346	10243	10156	10053	10390	10200	44	3070	500	6360	10	1	8706472	889	-18.94	2.44	12	1.34	-539.00	4176.00	18990	20230906	-46.23	5650	20230103	80.71	18990	-46.23	20230906	5650	80.71	20230103	18990	-46.23	20230906	5650	80.71	20230103	2.81	N	412350	500	43 억	102555	N	N	N	00	N
28	20231127	141309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	-60	5	-0.58	1101720520	108495	112.44	10260	10310	9970	13330	7190	10260	10154.57	1.18	10444	10433	10346	10243	10156	10053	10390	10200	44	3070	500	6360	10	1	8706472	888	-18.92	2.44	12	1.25	-539.00	4176.00	18990	20230906	-46.29	5650	20230103	80.53	18990	-46.29	20230906	5650	80.53	20230103	18990	-46.29	20230906	5650	80.53	20230103	2.81	N	412350	500	43 억	102555	N	N	N	00	N
29	20231127	131313	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10190	-70	5	-0.68	943061450	92996	96.37	10260	10310	9970	13330	7190	10260	10140.88	1.18	3928	10433	10346	10243	10156	10053	10390	10200	44	3070	500	6360	10	1	8706472	887	-18.91	2.44	12	1.07	-539.00	4176.00	18990	20230906	-46.34	5650	20230103	80.35	18990	-46.34	20230906	5650	80.35	20230103	18990	-46.34	20230906	5650	80.35	20230103	2.81	N	412350	500	43 억	102555	N	N	N	00	N
30	20231127	121318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10160	-100	5	-0.97	856861830	84487	87.56	10260	10310	9970	13330	7190	10260	10141.94	1.18	6471	10433	10346	10243	10156	10053	10390	10200	44	3070	500	6360	10	1	8706472	885	-18.85	2.43	12	0.97	-539.00	4176.00	18990	20230906	-46.50	5650	20230103	79.82	18990	-46.50	20230906	5650	79.82	20230103	18990	-46.50	20230906	5650	79.82	20230103	2.81	N	412350	500	43 억	102555	N	N	N	00	N
31	20231127	111256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10160	-100	5	-0.97	758122090	74787	77.50	10260	10310	9970	13330	7190	10260	10137.08	1.18	5830	10433	10346	10243	10156	10053	10390	10200	44	3070	500	6360	10	1	8706472	885	-18.85	2.43	12	0.86	-539.00	4176.00	18990	20230906	-46.50	5650	20230103	79.82	18990	-46.50	20230906	5650	79.82	20230103	18990	-46.50	20230906	5650	79.82	20230103	2.81	N	412350	500	43 억	102555	N	N	N	00	N
32	20231127	101253	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10180	-80	5	-0.78	488517160	48403	50.16	10260	10260	9970	13330	7190	10260	10092.70	1.18	-5139	10433	10346	10243	10156	10053	10390	10200	44	3070	500	6360	10	1	8706472	886	-18.89	2.44	12	0.56	-539.00	4176.00	18990	20230906	-46.39	5650	20230103	80.18	18990	-46.39	20230906	5650	80.18	20230103	18990	-46.39	20230906	5650	80.18	20230103	2.81	N	412350	500	43 억	102555	N	N	N	00	N
33	20231127	091257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	-270	5	-2.63	211859830	20981	21.74	10260	10260	9970	13330	7190	10260	10097.70	1.18	-6205	10433	10346	10243	10156	10053	10390	10200	44	3070	500	6360	10	1	8706472	870	-18.53	2.39	12	0.24	-539.00	4176.00	18990	20230906	-47.39	5650	20230103	76.81	18990	-47.39	20230906	5650	76.81	20230103	18990	-47.39	20230906	5650	76.81	20230103	2.81	N	412350	500	43 억	102555	N	N	N	00	N
34	20231124	161250	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10260	60	2	0.59	965273250	94346	55.86	10220	10330	10140	13260	7140	10200	10231.16	1.01	14446	10800	10500	10330	10030	9860	10415	9945	44	3060	500	6320	10	1	8706472	893	-19.04	2.46	12	1.08	-539.00	4176.00	18990	20230906	-45.97	5650	20230103	81.59	18990	-45.97	20230906	5650	81.59	20230103	18990	-45.97	20230906	5650	81.59	20230103	2.86	N	412350	500	43 억	87597	N	N	N	00	N
35	20231124	151300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	0	3	0.00	928667590	90768	53.75	10220	10330	10140	13260	7140	10200	10231.23	1.01	14610	10800	10500	10330	10030	9860	10415	9945	44	3060	500	6320	10	1	8706472	888	-18.92	2.44	12	1.04	-539.00	4176.00	18990	20230906	-46.29	5650	20230103	80.53	18990	-46.29	20230906	5650	80.53	20230103	18990	-46.29	20230906	5650	80.53	20230103	2.86	N	412350	500	43 억	87597	N	N	N	00	N
36	20231124	141255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10170	-30	5	-0.29	781241240	76311	45.18	10220	10330	10140	13260	7140	10200	10237.60	1.01	11977	10800	10500	10330	10030	9860	10415	9945	44	3060	500	6320	10	1	8706472	885	-18.87	2.44	12	0.88	-539.00	4176.00	18990	20230906	-46.45	5650	20230103	80.00	18990	-46.45	20230906	5650	80.00	20230103	18990	-46.45	20230906	5650	80.00	20230103	2.86	N	412350	500	43 억	87597	N	N	N	00	N
37	20231124	131252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10290	90	2	0.88	656973130	64145	37.98	10220	10330	10140	13260	7140	10200	10242.01	1.01	11918	10800	10500	10330	10030	9860	10415	9945	44	3060	500	6320	10	1	8706472	896	-19.09	2.46	12	0.74	-539.00	4176.00	18990	20230906	-45.81	5650	20230103	82.12	18990	-45.81	20230906	5650	82.12	20230103	18990	-45.81	20230906	5650	82.12	20230103	2.86	N	412350	500	43 억	87597	N	N	N	00	N
38	20231124	121301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10280	80	2	0.78	576486390	56335	33.36	10220	10330	10140	13260	7140	10200	10233.19	1.01	10408	10800	10500	10330	10030	9860	10415	9945	44	3060	500	6320	10	1	8706472	895	-19.07	2.46	12	0.65	-539.00	4176.00	18990	20230906	-45.87	5650	20230103	81.95	18990	-45.87	20230906	5650	81.95	20230103	18990	-45.87	20230906	5650	81.95	20230103	2.86	N	412350	500	43 억	87597	N	N	N	00	N
39	20231124	111257	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10240	40	2	0.39	520648500	50890	30.13	10220	10330	10140	13260	7140	10200	10230.87	1.01	9408	10800	10500	10330	10030	9860	10415	9945	44	3060	500	6320	10	1	8706472	892	-19.00	2.45	12	0.58	-539.00	4176.00	18990	20230906	-46.08	5650	20230103	81.24	18990	-46.08	20230906	5650	81.24	20230103	18990	-46.08	20230906	5650	81.24	20230103	2.86	N	412350	500	43 억	87597	N	N	N	00	N
40	20231124	101300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10180	-20	5	-0.20	324619240	31808	18.83	10220	10300	10140	13260	7140	10200	10205.59	1.01	4306	10800	10500	10330	10030	9860	10415	9945	44	3060	500	6320	10	1	8706472	886	-18.89	2.44	12	0.37	-539.00	4176.00	18990	20230906	-46.39	5650	20230103	80.18	18990	-46.39	20230906	5650	80.18	20230103	18990	-46.39	20230906	5650	80.18	20230103	2.86	N	412350	500	43 억	87597	N	N	N	00	N
41	20231124	091251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10190	-10	5	-0.10	61828180	6067	3.59	10220	10300	10140	13260	7140	10200	10190.88	1.01	-2937	10800	10500	10330	10030	9860	10415	9945	44	3060	500	6320	10	1	8706472	887	-18.91	2.44	12	0.07	-539.00	4176.00	18990	20230906	-46.34	5650	20230103	80.35	18990	-46.34	20230906	5650	80.35	20230103	18990	-46.34	20230906	5650	80.35	20230103	2.86	N	412350	500	43 억	87597	N	N	N	00	N
42	20231123	161234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	-430	5	-4.05	1722324820	167341	136.80	10630	10630	10160	13810	7450	10630	10292.34	1.53	-43295	10963	10796	10603	10436	10243	10700	10340	44	3180	500	6590	10	1	8706472	888	-18.92	2.44	12	1.92	-539.00	4176.00	18990	20230906	-46.29	5650	20230103	80.53	18990	-46.29	20230906	5650	80.53	20230103	18990	-46.29	20230906	5650	80.53	20230103	2.82	N	412350	500	43 억	133192	N	N	N	00	N
43	20231123	151318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	-420	5	-3.95	1668847790	162099	132.51	10630	10630	10160	13810	7450	10630	10295.24	1.53	-42036	10963	10796	10603	10436	10243	10700	10340	44	3180	500	6590	10	1	8706472	889	-18.94	2.44	12	1.86	-539.00	4176.00	18990	20230906	-46.23	5650	20230103	80.71	18990	-46.23	20230906	5650	80.71	20230103	18990	-46.23	20230906	5650	80.71	20230103	2.82	N	412350	500	43 억	133192	N	N	N	00	N
44	20231123	141319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10200	-430	5	-4.05	1449123490	140509	114.86	10630	10630	10180	13810	7450	10630	10313.39	1.53	-37033	10963	10796	10603	10436	10243	10700	10340	44	3180	500	6590	10	1	8706472	888	-18.92	2.44	12	1.61	-539.00	4176.00	18990	20230906	-46.29	5650	20230103	80.53	18990	-46.29	20230906	5650	80.53	20230103	18990	-46.29	20230906	5650	80.53	20230103	2.82	N	412350	500	43 억	133192	N	N	N	00	N
45	20231123	131318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10240	-390	5	-3.67	1175818020	113752	92.99	10630	10630	10240	13810	7450	10630	10336.68	1.53	-28703	10963	10796	10603	10436	10243	10700	10340	44	3180	500	6590	10	1	8706472	892	-19.00	2.45	12	1.31	-539.00	4176.00	18990	20230906	-46.08	5650	20230103	81.24	18990	-46.08	20230906	5650	81.24	20230103	18990	-46.08	20230906	5650	81.24	20230103	2.82	N	412350	500	43 억	133192	N	N	N	00	N
46	20231123	121256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10310	-320	5	-3.01	913216690	88186	72.09	10630	10630	10280	13810	7450	10630	10355.57	1.53	-13588	10963	10796	10603	10436	10243	10700	10340	44	3180	500	6590	10	1	8706472	898	-19.13	2.47	12	1.01	-539.00	4176.00	18990	20230906	-45.71	5650	20230103	82.48	18990	-45.71	20230906	5650	82.48	20230103	18990	-45.71	20230906	5650	82.48	20230103	2.82	N	412350	500	43 억	133192	N	N	N	00	N
47	20231123	111328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10350	-280	5	-2.63	763264150	73664	60.22	10630	10630	10280	13810	7450	10630	10361.43	1.53	-6341	10963	10796	10603	10436	10243	10700	10340	44	3180	500	6590	10	1	8706472	901	-19.20	2.48	12	0.85	-539.00	4176.00	18990	20230906	-45.50	5650	20230103	83.19	18990	-45.50	20230906	5650	83.19	20230103	18990	-45.50	20230906	5650	83.19	20230103	2.82	N	412350	500	43 억	133192	N	N	N	00	N
48	20231123	101300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10340	-290	5	-2.73	574941050	55434	45.32	10630	10630	10280	13810	7450	10630	10371.63	1.53	-14289	10963	10796	10603	10436	10243	10700	10340	44	3180	500	6590	10	1	8706472	900	-19.18	2.48	12	0.64	-539.00	4176.00	18990	20230906	-45.55	5650	20230103	83.01	18990	-45.55	20230906	5650	83.01	20230103	18990	-45.55	20230906	5650	83.01	20230103	2.82	N	412350	500	43 억	133192	N	N	N	00	N
49	20231123	091253	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10430	-200	5	-1.88	130061220	12415	10.15	10630	10630	10400	13810	7450	10630	10476.14	1.53	-4535	10963	10796	10603	10436	10243	10700	10340	44	3180	500	6590	10	1	8706472	908	-19.35	2.50	12	0.14	-539.00	4176.00	18990	20230906	-45.08	5650	20230103	84.60	18990	-45.08	20230906	5650	84.60	20230103	18990	-45.08	20230906	5650	84.60	20230103	2.82	N	412350	500	43 억	133192	N	N	N	00	N
50	20231122	161207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10630	-180	5	-1.67	1279184260	120979	78.29	10750	10770	10410	14050	7570	10810	10573.38	1.58	-4088	11323	11066	10923	10666	10523	10995	10595	44	3240	500	6700	10	1	8706472	925	-19.72	2.55	12	1.39	-539.00	4176.00	18990	20230906	-44.02	5650	20230103	88.14	18990	-44.02	20230906	5650	88.14	20230103	18990	-44.02	20230906	5650	88.14	20230103	2.80	N	412350	500	43 억	137277	N	N	N	00	N
51	20231122	151234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10660	-150	5	-1.39	1248720490	118115	76.44	10750	10770	10410	14050	7570	10810	10571.86	1.58	-4498	11323	11066	10923	10666	10523	10995	10595	44	3240	500	6700	10	1	8706472	928	-19.78	2.55	12	1.36	-539.00	4176.00	18990	20230906	-43.87	5650	20230103	88.67	18990	-43.87	20230906	5650	88.67	20230103	18990	-43.87	20230906	5650	88.67	20230103	2.80	N	412350	500	43 억	137277	N	N	N	00	N
52	20231122	141224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10660	-150	5	-1.39	1099315410	104119	67.38	10750	10770	10410	14050	7570	10810	10558.01	1.58	-5110	11323	11066	10923	10666	10523	10995	10595	44	3240	500	6700	10	1	8706472	928	-19.78	2.55	12	1.20	-539.00	4176.00	18990	20230906	-43.87	5650	20230103	88.67	18990	-43.87	20230906	5650	88.67	20230103	18990	-43.87	20230906	5650	88.67	20230103	2.80	N	412350	500	43 억	137277	N	N	N	00	N
53	20231122	131300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10490	-320	5	-2.96	990619090	93833	60.73	10750	10770	10410	14050	7570	10810	10556.97	1.58	-8927	11323	11066	10923	10666	10523	10995	10595	44	3240	500	6700	10	1	8706472	913	-19.46	2.51	12	1.08	-539.00	4176.00	18990	20230906	-44.76	5650	20230103	85.66	18990	-44.76	20230906	5650	85.66	20230103	18990	-44.76	20230906	5650	85.66	20230103	2.80	N	412350	500	43 억	137277	N	N	N	00	N
54	20231122	121311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10500	-310	5	-2.87	915494700	86676	56.09	10750	10770	10410	14050	7570	10810	10561.96	1.58	-6499	11323	11066	10923	10666	10523	10995	10595	44	3240	500	6700	10	1	8706472	914	-19.48	2.51	12	1.00	-539.00	4176.00	18990	20230906	-44.71	5650	20230103	85.84	18990	-44.71	20230906	5650	85.84	20230103	18990	-44.71	20230906	5650	85.84	20230103	2.80	N	412350	500	43 억	137277	N	N	N	00	N
55	20231122	111408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10440	-370	5	-3.42	819791060	77533	50.18	10750	10770	10410	14050	7570	10810	10573.13	1.58	-7445	11323	11066	10923	10666	10523	10995	10595	44	3240	500	6700	10	1	8706472	909	-19.37	2.50	12	0.89	-539.00	4176.00	18990	20230906	-45.02	5650	20230103	84.78	18990	-45.02	20230906	5650	84.78	20230103	18990	-45.02	20230906	5650	84.78	20230103	2.80	N	412350	500	43 억	137277	N	N	N	00	N
56	20231122	101325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10630	-180	5	-1.67	409213650	38376	24.84	10750	10770	10450	14050	7570	10810	10662.87	1.58	4565	11323	11066	10923	10666	10523	10995	10595	44	3240	500	6700	10	1	8706472	925	-19.72	2.55	12	0.44	-539.00	4176.00	18990	20230906	-44.02	5650	20230103	88.14	18990	-44.02	20230906	5650	88.14	20230103	18990	-44.02	20230906	5650	88.14	20230103	2.80	N	412350	500	43 억	137277	N	N	N	00	N
57	20231122	091233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	-50	5	-0.46	197274290	18539	12.00	10750	10770	10450	14050	7570	10810	10640.08	1.58	2572	11323	11066	10923	10666	10523	10995	10595	44	3240	500	6700	10	1	8706472	937	-19.96	2.58	12	0.21	-539.00	4176.00	18990	20230906	-43.34	5650	20230103	90.44	18990	-43.34	20230906	5650	90.44	20230103	18990	-43.34	20230906	5650	90.44	20230103	2.80	N	412350	500	43 억	137277	N	N	N	00	N
58	20231121	161224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10810	130	2	1.22	1682272360	153576	166.24	10880	11180	10780	13880	7480	10680	10954.26	1.68	-8801	11093	10886	10693	10486	10293	10790	10390	44	3200	500	6620	10	1	8706472	941	-20.06	2.59	12	1.76	-539.00	4176.00	18990	20230906	-43.08	5650	20230103	91.33	18990	-43.08	20230906	5650	91.33	20230103	18990	-43.08	20230906	5650	91.33	20230103	2.70	N	412350	500	43 억	146024	N	N	N	00	N
59	20231121	151229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10840	160	2	1.50	1636477980	149342	161.66	10880	11180	10780	13880	7480	10680	10957.92	1.68	-8559	11093	10886	10693	10486	10293	10790	10390	44	3200	500	6620	10	1	8706472	944	-20.11	2.60	12	1.72	-539.00	4176.00	18990	20230906	-42.92	5650	20230103	91.86	18990	-42.92	20230906	5650	91.86	20230103	18990	-42.92	20230906	5650	91.86	20230103	2.70	N	412350	500	43 억	146024	N	N	N	00	N
60	20231121	141209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	220	2	2.06	1481614640	135097	146.24	10880	11180	10780	13880	7480	10680	10967.04	1.68	-8199	11093	10886	10693	10486	10293	10790	10390	44	3200	500	6620	10	1	8706472	949	-20.22	2.61	12	1.55	-539.00	4176.00	18990	20230906	-42.60	5650	20230103	92.92	18990	-42.60	20230906	5650	92.92	20230103	18990	-42.60	20230906	5650	92.92	20230103	2.70	N	412350	500	43 억	146024	N	N	N	00	N
61	20231121	131158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	120	2	1.12	1395317370	127128	137.61	10880	11180	10780	13880	7480	10680	10975.69	1.68	-7936	11093	10886	10693	10486	10293	10790	10390	44	3200	500	6620	10	1	8706472	940	-20.04	2.59	12	1.46	-539.00	4176.00	18990	20230906	-43.13	5650	20230103	91.15	18990	-43.13	20230906	5650	91.15	20230103	18990	-43.13	20230906	5650	91.15	20230103	2.70	N	412350	500	43 억	146024	N	N	N	00	N
62	20231121	121202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	220	2	2.06	1180372280	107296	116.14	10880	11180	10820	13880	7480	10680	11001.08	1.68	1301	11093	10886	10693	10486	10293	10790	10390	44	3200	500	6620	10	1	8706472	949	-20.22	2.61	12	1.23	-539.00	4176.00	18990	20230906	-42.60	5650	20230103	92.92	18990	-42.60	20230906	5650	92.92	20230103	18990	-42.60	20230906	5650	92.92	20230103	2.70	N	412350	500	43 억	146024	N	N	N	00	N
63	20231121	111154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	210	2	1.97	1109491940	100792	109.10	10880	11180	10820	13880	7480	10680	11007.74	1.68	3213	11093	10886	10693	10486	10293	10790	10390	44	3200	500	6620	10	1	8706472	948	-20.20	2.61	12	1.16	-539.00	4176.00	18990	20230906	-42.65	5650	20230103	92.74	18990	-42.65	20230906	5650	92.74	20230103	18990	-42.65	20230906	5650	92.74	20230103	2.70	N	412350	500	43 억	146024	N	N	N	00	N
64	20231121	101125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10930	250	2	2.34	966116020	87652	94.88	10880	11180	10820	13880	7480	10680	11022.18	1.68	4486	11093	10886	10693	10486	10293	10790	10390	44	3200	500	6620	10	1	8706472	952	-20.28	2.62	12	1.01	-539.00	4176.00	18990	20230906	-42.44	5650	20230103	93.45	18990	-42.44	20230906	5650	93.45	20230103	18990	-42.44	20230906	5650	93.45	20230103	2.70	N	412350	500	43 억	146024	N	N	N	00	N
65	20231121	091143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11080	400	2	3.75	402367160	36467	39.47	10880	11180	10820	13880	7480	10680	11033.73	1.68	785	11093	10886	10693	10486	10293	10790	10390	44	3200	500	6620	10	1	8706472	965	-20.56	2.65	12	0.42	-539.00	4176.00	18990	20230906	-41.65	5650	20230103	96.11	18990	-41.65	20230906	5650	96.11	20230103	18990	-41.65	20230906	5650	96.11	20230103	2.70	N	412350	500	43 억	146024	N	N	N	00	N
66	20231120	161148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10680	-10	5	-0.09	969864930	90883	65.53	10710	10900	10500	13890	7490	10690	10671.48	1.72	-3826	11403	11046	10843	10486	10283	10945	10385	44	3200	500	6620	10	1	8706472	930	-19.81	2.56	12	1.04	-539.00	4176.00	18990	20230906	-43.76	5650	20230103	89.03	18990	-43.76	20230906	5650	89.03	20230103	18990	-43.76	20230906	5650	89.03	20230103	2.71	N	412350	500	43 억	149951	N	N	N	00	N
67	20231120	151200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10690	0	3	0.00	904241670	84741	61.10	10710	10900	10500	13890	7490	10690	10670.65	1.72	-2768	11403	11046	10843	10486	10283	10945	10385	44	3200	500	6620	10	1	8706472	931	-19.83	2.56	12	0.97	-539.00	4176.00	18990	20230906	-43.71	5650	20230103	89.20	18990	-43.71	20230906	5650	89.20	20230103	18990	-43.71	20230906	5650	89.20	20230103	2.71	N	412350	500	43 억	149951	N	N	N	00	N
68	20231120	141201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10680	-10	5	-0.09	792128740	74247	53.54	10710	10900	10500	13890	7490	10690	10668.83	1.72	-1755	11403	11046	10843	10486	10283	10945	10385	44	3200	500	6620	10	1	8706472	930	-19.81	2.56	12	0.85	-539.00	4176.00	18990	20230906	-43.76	5650	20230103	89.03	18990	-43.76	20230906	5650	89.03	20230103	18990	-43.76	20230906	5650	89.03	20230103	2.71	N	412350	500	43 억	149951	N	N	N	00	N
69	20231120	131150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10670	-20	5	-0.19	714478430	66991	48.30	10710	10900	10500	13890	7490	10690	10665.29	1.72	-3287	11403	11046	10843	10486	10283	10945	10385	44	3200	500	6620	10	1	8706472	929	-19.80	2.56	12	0.77	-539.00	4176.00	18990	20230906	-43.81	5650	20230103	88.85	18990	-43.81	20230906	5650	88.85	20230103	18990	-43.81	20230906	5650	88.85	20230103	2.71	N	412350	500	43 억	149951	N	N	N	00	N
70	20231120	121157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10780	90	2	0.84	628966590	59004	42.55	10710	10900	10500	13890	7490	10690	10659.73	1.72	-2779	11403	11046	10843	10486	10283	10945	10385	44	3200	500	6620	10	1	8706472	939	-20.00	2.58	12	0.68	-539.00	4176.00	18990	20230906	-43.23	5650	20230103	90.80	18990	-43.23	20230906	5650	90.80	20230103	18990	-43.23	20230906	5650	90.80	20230103	2.71	N	412350	500	43 억	149951	N	N	N	00	N
71	20231120	111149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10670	-20	5	-0.19	585098360	54913	39.60	10710	10900	10500	13890	7490	10690	10655.01	1.72	-2935	11403	11046	10843	10486	10283	10945	10385	44	3200	500	6620	10	1	8706472	929	-19.80	2.56	12	0.63	-539.00	4176.00	18990	20230906	-43.81	5650	20230103	88.85	18990	-43.81	20230906	5650	88.85	20230103	18990	-43.81	20230906	5650	88.85	20230103	2.71	N	412350	500	43 억	149951	N	N	N	00	N
72	20231120	101147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10640	-50	5	-0.47	474558460	44552	32.12	10710	10900	10500	13890	7490	10690	10651.79	1.72	-4251	11403	11046	10843	10486	10283	10945	10385	44	3200	500	6620	10	1	8706472	926	-19.74	2.55	12	0.51	-539.00	4176.00	18990	20230906	-43.97	5650	20230103	88.32	18990	-43.97	20230906	5650	88.32	20230103	18990	-43.97	20230906	5650	88.32	20230103	2.71	N	412350	500	43 억	149951	N	N	N	00	N
73	20231120	091159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10730	40	2	0.37	105486550	9918	7.15	10710	10760	10500	13890	7490	10690	10635.87	1.72	3424	11403	11046	10843	10486	10283	10945	10385	44	3200	500	6620	10	1	8706472	934	-19.91	2.57	12	0.11	-539.00	4176.00	18990	20230906	-43.50	5650	20230103	89.91	18990	-43.50	20230906	5650	89.91	20230103	18990	-43.50	20230906	5650	89.91	20230103	2.71	N	412350	500	43 억	149951	N	N	N	00	N
74	20231117	161225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10690	-430	5	-3.87	1491991430	137709	111.63	11200	11200	10640	14450	7790	11120	10834.17	2.30	-49665	11506	11312	11006	10812	10506	11160	10660	44	3330	500	6890	10	1	8706472	931	-19.83	2.56	12	1.58	-539.00	4176.00	18990	20230906	-43.71	5650	20230103	89.20	18990	-43.71	20230906	5650	89.20	20230103	18990	-43.71	20230906	5650	89.20	20230103	2.73	N	412350	500	43 억	200666	N	N	N	00	N
75	20231117	151232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10670	-450	5	-4.05	1428061330	131717	106.77	11200	11200	10640	14450	7790	11120	10841.57	2.30	-50443	11506	11312	11006	10812	10506	11160	10660	44	3330	500	6890	10	1	8706472	929	-19.80	2.56	12	1.51	-539.00	4176.00	18990	20230906	-43.81	5650	20230103	88.85	18990	-43.81	20230906	5650	88.85	20230103	18990	-43.81	20230906	5650	88.85	20230103	2.73	N	412350	500	43 억	200666	N	N	N	00	N
76	20231117	141225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10720	-400	5	-3.60	1166499620	107212	86.91	11200	11200	10710	14450	7790	11120	10879.97	2.30	-40579	11506	11312	11006	10812	10506	11160	10660	44	3330	500	6890	10	1	8706472	933	-19.89	2.57	12	1.23	-539.00	4176.00	18990	20230906	-43.55	5650	20230103	89.73	18990	-43.55	20230906	5650	89.73	20230103	18990	-43.55	20230906	5650	89.73	20230103	2.73	N	412350	500	43 억	200666	N	N	N	00	N
77	20231117	131224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10750	-370	5	-3.33	1054402200	96762	78.44	11200	11200	10730	14450	7790	11120	10896.52	2.30	-36167	11506	11312	11006	10812	10506	11160	10660	44	3330	500	6890	10	1	8706472	936	-19.94	2.57	12	1.11	-539.00	4176.00	18990	20230906	-43.39	5650	20230103	90.27	18990	-43.39	20230906	5650	90.27	20230103	18990	-43.39	20230906	5650	90.27	20230103	2.73	N	412350	500	43 억	200666	N	N	N	00	N
78	20231117	121225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10730	-390	5	-3.51	990437810	90807	73.61	11200	11200	10730	14450	7790	11120	10906.71	2.30	-33898	11506	11312	11006	10812	10506	11160	10660	44	3330	500	6890	10	1	8706472	934	-19.91	2.57	12	1.04	-539.00	4176.00	18990	20230906	-43.50	5650	20230103	89.91	18990	-43.50	20230906	5650	89.91	20230103	18990	-43.50	20230906	5650	89.91	20230103	2.73	N	412350	500	43 억	200666	N	N	N	00	N
79	20231117	111233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10790	-330	5	-2.97	855618640	78284	63.46	11200	11200	10760	14450	7790	11120	10929.31	2.30	-26393	11506	11312	11006	10812	10506	11160	10660	44	3330	500	6890	10	1	8706472	939	-20.02	2.58	12	0.90	-539.00	4176.00	18990	20230906	-43.18	5650	20230103	90.97	18990	-43.18	20230906	5650	90.97	20230103	18990	-43.18	20230906	5650	90.97	20230103	2.73	N	412350	500	43 억	200666	N	N	N	00	N
80	20231117	101228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10930	-190	5	-1.71	563575020	51359	41.63	11200	11200	10850	14450	7790	11120	10972.82	2.30	-15480	11506	11312	11006	10812	10506	11160	10660	44	3330	500	6890	10	1	8706472	952	-20.28	2.62	12	0.59	-539.00	4176.00	18990	20230906	-42.44	5650	20230103	93.45	18990	-42.44	20230906	5650	93.45	20230103	18990	-42.44	20230906	5650	93.45	20230103	2.73	N	412350	500	43 억	200666	N	N	N	00	N
81	20231117	091228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10970	-150	5	-1.35	193984720	17625	14.29	11200	11200	10900	14450	7790	11120	11005.25	2.30	-8670	11506	11312	11006	10812	10506	11160	10660	44	3330	500	6890	10	1	8706472	955	-20.35	2.63	12	0.20	-539.00	4176.00	18990	20230906	-42.23	5650	20230103	94.16	18990	-42.23	20230906	5650	94.16	20230103	18990	-42.23	20230906	5650	94.16	20230103	2.73	N	412350	500	43 억	200666	N	N	N	00	N
82	20231116	161225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11120	70	2	0.63	1332954020	121213	53.34	11200	11200	10700	14360	7740	11050	10996.79	2.17	11564	11443	11246	11053	10856	10663	11345	10955	44	3310	500	6850	10	1	8706472	968	-20.63	2.66	12	1.39	-539.00	4176.00	18990	20230906	-41.44	5650	20230103	96.81	18990	-41.44	20230906	5650	96.81	20230103	18990	-41.44	20230906	5650	96.81	20230103	2.75	N	412350	500	43 억	189095	N	N	N	00	N
83	20231116	151218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	40	2	0.36	1214105770	110503	48.63	11200	11200	10700	14360	7740	11050	10987.08	2.17	9986	11443	11246	11053	10856	10663	11345	10955	44	3310	500	6850	10	1	8706472	966	-20.58	2.66	12	1.27	-539.00	4176.00	18990	20230906	-41.60	5650	20230103	96.28	18990	-41.60	20230906	5650	96.28	20230103	18990	-41.60	20230906	5650	96.28	20230103	2.75	N	412350	500	43 억	189095	N	N	N	00	N
84	20231116	141155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	40	2	0.36	1097689820	100026	44.02	11200	11200	10700	14360	7740	11050	10974.04	2.17	8775	11443	11246	11053	10856	10663	11345	10955	44	3310	500	6850	10	1	8706472	966	-20.58	2.66	12	1.15	-539.00	4176.00	18990	20230906	-41.60	5650	20230103	96.28	18990	-41.60	20230906	5650	96.28	20230103	18990	-41.60	20230906	5650	96.28	20230103	2.75	N	412350	500	43 억	189095	N	N	N	00	N
85	20231116	131218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11060	10	2	0.09	1000279600	91241	40.15	11200	11200	10700	14360	7740	11050	10963.05	2.17	8242	11443	11246	11053	10856	10663	11345	10955	44	3310	500	6850	10	1	8706472	963	-20.52	2.65	12	1.05	-539.00	4176.00	18990	20230906	-41.76	5650	20230103	95.75	18990	-41.76	20230906	5650	95.75	20230103	18990	-41.76	20230906	5650	95.75	20230103	2.75	N	412350	500	43 억	189095	N	N	N	00	N
86	20231116	121219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11050	0	3	0.00	879480000	80327	35.35	11200	11200	10700	14360	7740	11050	10948.75	2.17	4613	11443	11246	11053	10856	10663	11345	10955	44	3310	500	6850	10	1	8706472	962	-20.50	2.65	12	0.92	-539.00	4176.00	18990	20230906	-41.81	5650	20230103	95.58	18990	-41.81	20230906	5650	95.58	20230103	18990	-41.81	20230906	5650	95.58	20230103	2.75	N	412350	500	43 억	189095	N	N	N	00	N
87	20231116	111219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10950	-100	5	-0.90	698655510	63931	28.13	11200	11200	10700	14360	7740	11050	10928.27	2.17	-1531	11443	11246	11053	10856	10663	11345	10955	44	3310	500	6850	10	1	8706472	953	-20.32	2.62	12	0.73	-539.00	4176.00	18990	20230906	-42.34	5650	20230103	93.81	18990	-42.34	20230906	5650	93.81	20230103	18990	-42.34	20230906	5650	93.81	20230103	2.75	N	412350	500	43 억	189095	N	N	N	00	N
88	20231116	101218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10950	-100	5	-0.90	240859900	21740	9.57	11200	11200	10910	14360	7740	11050	11079.11	2.17	-877	11443	11246	11053	10856	10663	11345	10955	44	3310	500	6850	10	1	8706472	953	-20.32	2.62	12	0.25	-539.00	4176.00	18990	20230906	-42.34	5650	20230103	93.81	18990	-42.34	20230906	5650	93.81	20230103	18990	-42.34	20230906	5650	93.81	20230103	2.75	N	412350	500	43 억	189095	N	N	N	00	N
89	20231116	091224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11050	0	3	0.00	0	0	0.00	0	0	0	14360	7740	11050	0.00	2.17	0	11443	11246	11053	10856	10663	11345	10955	44	3310	500	6850	10	1	8706472	962	-20.50	2.65	12	0.00	-539.00	4176.00	18990	20230906	-41.81	5650	20230103	95.58	18990	-41.81	20230906	5650	95.58	20230103	18990	-41.81	20230906	5650	95.58	20230103	2.75	N	412350	500	43 억	189095	N	N	N	00	N
90	20231115	161052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11050	550	2	5.24	2498851680	225808	206.77	10900	11250	10860	13650	7350	10500	11066.28	1.42	66625	10860	10680	10350	10170	9840	10770	10260	44	3150	500	6510	10	1	8706472	962	-20.50	2.65	12	2.59	-539.00	4176.00	18990	20230906	-41.81	5650	20230103	95.58	18990	-41.81	20230906	5650	95.58	20230103	18990	-41.81	20230906	5650	95.58	20230103	2.71	N	412350	500	43 억	123461	N	N	N	00	N
91	20231115	151241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11060	560	2	5.33	2434442320	219980	201.43	10900	11250	10860	13650	7350	10500	11066.65	1.42	65321	10860	10680	10350	10170	9840	10770	10260	44	3150	500	6510	10	1	8706472	963	-20.52	2.65	12	2.53	-539.00	4176.00	18990	20230906	-41.76	5650	20230103	95.75	18990	-41.76	20230906	5650	95.75	20230103	18990	-41.76	20230906	5650	95.75	20230103	2.71	N	412350	500	43 억	123461	N	N	N	00	N
92	20231115	141238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11120	620	2	5.90	2227818730	201329	184.36	10900	11250	10860	13650	7350	10500	11065.56	1.42	60529	10860	10680	10350	10170	9840	10770	10260	44	3150	500	6510	10	1	8706472	968	-20.63	2.66	12	2.31	-539.00	4176.00	18990	20230906	-41.44	5650	20230103	96.81	18990	-41.44	20230906	5650	96.81	20230103	18990	-41.44	20230906	5650	96.81	20230103	2.71	N	412350	500	43 억	123461	N	N	N	00	N
93	20231115	131238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11220	720	2	6.86	1953279450	176752	161.85	10900	11240	10860	13650	7350	10500	11050.96	1.42	58242	10860	10680	10350	10170	9840	10770	10260	44	3150	500	6510	10	1	8706472	977	-20.82	2.69	12	2.03	-539.00	4176.00	18990	20230906	-40.92	5650	20230103	98.58	18990	-40.92	20230906	5650	98.58	20230103	18990	-40.92	20230906	5650	98.58	20230103	2.71	N	412350	500	43 억	123461	N	N	N	00	N
94	20231115	121239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	650	2	6.19	1726258060	156460	143.27	10900	11210	10860	13650	7350	10500	11033.22	1.42	49172	10860	10680	10350	10170	9840	10770	10260	44	3150	500	6510	10	1	8706472	971	-20.69	2.67	12	1.80	-539.00	4176.00	18990	20230906	-41.28	5650	20230103	97.35	18990	-41.28	20230906	5650	97.35	20230103	18990	-41.28	20230906	5650	97.35	20230103	2.71	N	412350	500	43 억	123461	N	N	N	00	N
95	20231115	111255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11030	530	2	5.05	1245966280	113342	103.79	10900	11110	10860	13650	7350	10500	10992.98	1.42	32667	10860	10680	10350	10170	9840	10770	10260	44	3150	500	6510	10	1	8706472	960	-20.46	2.64	12	1.30	-539.00	4176.00	18990	20230906	-41.92	5650	20230103	95.22	18990	-41.92	20230906	5650	95.22	20230103	18990	-41.92	20230906	5650	95.22	20230103	2.71	N	412350	500	43 억	123461	N	N	N	00	N
96	20231115	101245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11000	500	2	4.76	1022798060	93040	85.20	10900	11110	10860	13650	7350	10500	10993.10	1.42	30176	10860	10680	10350	10170	9840	10770	10260	44	3150	500	6510	10	1	8706472	958	-20.41	2.63	12	1.07	-539.00	4176.00	18990	20230906	-42.07	5650	20230103	94.69	18990	-42.07	20230906	5650	94.69	20230103	18990	-42.07	20230906	5650	94.69	20230103	2.71	N	412350	500	43 억	123461	N	N	N	00	N
97	20231115	091233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11000	500	2	4.76	484833470	44217	40.49	10900	11060	10860	13650	7350	10500	10964.87	1.42	14721	10860	10680	10350	10170	9840	10770	10260	44	3150	500	6510	10	1	8706472	958	-20.41	2.63	12	0.51	-539.00	4176.00	18990	20230906	-42.07	5650	20230103	94.69	18990	-42.07	20230906	5650	94.69	20230103	18990	-42.07	20230906	5650	94.69	20230103	2.71	N	412350	500	43 억	123461	N	N	N	00	N
98	20231114	161213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10500	480	2	4.79	1118005810	108169	40.31	10020	10530	10020	13020	7020	10020	10335.94	1.04	32390	11566	10792	10366	9592	9166	10580	9380	44	3000	500	6210	10	1	8706472	914	-19.48	2.51	12	1.24	-539.00	4176.00	18990	20230906	-44.71	5650	20230103	85.84	18990	-44.71	20230906	5650	85.84	20230103	18990	-44.71	20230906	5650	85.84	20230103	2.77	N	412350	500	43 억	90459	N	N	N	00	N
99	20231114	151220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10500	480	2	4.79	1081381720	104681	39.01	10020	10530	10020	13020	7020	10020	10330.70	1.04	30769	11566	10792	10366	9592	9166	10580	9380	44	3000	500	6210	10	1	8706472	914	-19.48	2.51	12	1.20	-539.00	4176.00	18990	20230906	-44.71	5650	20230103	85.84	18990	-44.71	20230906	5650	85.84	20230103	18990	-44.71	20230906	5650	85.84	20230103	2.77	N	412350	500	43 억	90459	N	N	N	00	N
100	20231114	141216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10470	450	2	4.49	972913990	94336	35.15	10020	10500	10020	13020	7020	10020	10313.75	1.04	26179	11566	10792	10366	9592	9166	10580	9380	44	3000	500	6210	10	1	8706472	912	-19.42	2.51	12	1.08	-539.00	4176.00	18990	20230906	-44.87	5650	20230103	85.31	18990	-44.87	20230906	5650	85.31	20230103	18990	-44.87	20230906	5650	85.31	20230103	2.77	N	412350	500	43 억	90459	N	N	N	00	N
101	20231114	131219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10450	430	2	4.29	881315470	85573	31.89	10020	10500	10020	13020	7020	10020	10299.48	1.04	23829	11566	10792	10366	9592	9166	10580	9380	44	3000	500	6210	10	1	8706472	910	-19.39	2.50	12	0.98	-539.00	4176.00	18990	20230906	-44.97	5650	20230103	84.96	18990	-44.97	20230906	5650	84.96	20230103	18990	-44.97	20230906	5650	84.96	20230103	2.77	N	412350	500	43 억	90459	N	N	N	00	N
102	20231114	121222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10410	390	2	3.89	742893080	72314	26.95	10020	10450	10020	13020	7020	10020	10273.68	1.04	18373	11566	10792	10366	9592	9166	10580	9380	44	3000	500	6210	10	1	8706472	906	-19.31	2.49	12	0.83	-539.00	4176.00	18990	20230906	-45.18	5650	20230103	84.25	18990	-45.18	20230906	5650	84.25	20230103	18990	-45.18	20230906	5650	84.25	20230103	2.77	N	412350	500	43 억	90459	N	N	N	00	N
103	20231114	111231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10420	400	2	3.99	613210550	59844	22.30	10020	10450	10020	13020	7020	10020	10247.39	1.04	11968	11566	10792	10366	9592	9166	10580	9380	44	3000	500	6210	10	1	8706472	907	-19.33	2.50	12	0.69	-539.00	4176.00	18990	20230906	-45.13	5650	20230103	84.42	18990	-45.13	20230906	5650	84.42	20230103	18990	-45.13	20230906	5650	84.42	20230103	2.77	N	412350	500	43 억	90459	N	N	N	00	N
104	20231114	101216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10270	250	2	2.50	393665220	38672	14.41	10020	10300	10020	13020	7020	10020	10180.21	1.04	6940	11566	10792	10366	9592	9166	10580	9380	44	3000	500	6210	10	1	8706472	894	-19.05	2.46	12	0.44	-539.00	4176.00	18990	20230906	-45.92	5650	20230103	81.77	18990	-45.92	20230906	5650	81.77	20230103	18990	-45.92	20230906	5650	81.77	20230103	2.77	N	412350	500	43 억	90459	N	N	N	00	N
105	20231114	091204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10240	220	2	2.20	116841970	11560	4.31	10020	10240	10020	13020	7020	10020	10108.59	1.04	3127	11566	10792	10366	9592	9166	10580	9380	44	3000	500	6210	10	1	8706472	892	-19.00	2.45	12	0.13	-539.00	4176.00	18990	20230906	-46.08	5650	20230103	81.24	18990	-46.08	20230906	5650	81.24	20230103	18990	-46.08	20230906	5650	81.24	20230103	2.77	N	412350	500	43 억	90459	N	N	N	00	N
106	20231113	161156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	-1070	5	-9.65	2745408980	266009	170.52	11110	11140	9940	14410	7770	11090	10320.04	1.39	-30695	11590	11340	10930	10680	10270	11465	10805	44	3320	500	6870	10	1	8706472	872	-18.59	2.40	12	3.06	-539.00	4176.00	18990	20230906	-47.24	5650	20230103	77.35	18990	-47.24	20230906	5650	77.35	20230103	18990	-47.24	20230906	5650	77.35	20230103	2.85	N	412350	500	43 억	121151	N	N	N	00	N
107	20231113	151150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-1060	5	-9.56	2657483050	257241	164.90	11110	11140	9940	14410	7770	11090	10329.89	1.39	-31122	11590	11340	10930	10680	10270	11465	10805	44	3320	500	6870	10	1	8706472	873	-18.61	2.40	12	2.95	-539.00	4176.00	18990	20230906	-47.18	5650	20230103	77.52	18990	-47.18	20230906	5650	77.52	20230103	18990	-47.18	20230906	5650	77.52	20230103	2.85	N	412350	500	43 억	121151	N	N	N	00	N
108	20231113	141151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10000	-1090	5	-9.83	2416208900	233240	149.52	11110	11140	9940	14410	7770	11090	10358.45	1.39	-31477	11590	11340	10930	10680	10270	11465	10805	44	3320	500	6870	10	1	8706472	871	-18.55	2.39	12	2.68	-539.00	4176.00	18990	20230906	-47.34	5650	20230103	76.99	18990	-47.34	20230906	5650	76.99	20230103	18990	-47.34	20230906	5650	76.99	20230103	2.85	N	412350	500	43 억	121151	N	N	N	00	N
109	20231113	131149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10020	-1070	5	-9.65	2208685080	212652	136.32	11110	11140	9940	14410	7770	11090	10385.46	1.39	-22901	11590	11340	10930	10680	10270	11465	10805	44	3320	500	6870	10	1	8706472	872	-18.59	2.40	12	2.44	-539.00	4176.00	18990	20230906	-47.24	5650	20230103	77.35	18990	-47.24	20230906	5650	77.35	20230103	18990	-47.24	20230906	5650	77.35	20230103	2.85	N	412350	500	43 억	121151	N	N	N	00	N
110	20231113	121154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	-1050	5	-9.47	1966791630	188471	120.82	11110	11140	9980	14410	7770	11090	10434.55	1.39	-13777	11590	11340	10930	10680	10270	11465	10805	44	3320	500	6870	10	1	8706472	874	-18.63	2.40	12	2.16	-539.00	4176.00	18990	20230906	-47.13	5650	20230103	77.70	18990	-47.13	20230906	5650	77.70	20230103	18990	-47.13	20230906	5650	77.70	20230103	2.85	N	412350	500	43 억	121151	N	N	N	00	N
111	20231113	111147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10110	-980	5	-8.84	1560957290	148134	94.96	11110	11140	10100	14410	7770	11090	10536.43	1.39	-14222	11590	11340	10930	10680	10270	11465	10805	44	3320	500	6870	10	1	8706472	880	-18.76	2.42	12	1.70	-539.00	4176.00	18990	20230906	-46.76	5650	20230103	78.94	18990	-46.76	20230906	5650	78.94	20230103	18990	-46.76	20230906	5650	78.94	20230103	2.85	N	412350	500	43 억	121151	N	N	N	00	N
112	20231113	101146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10310	-780	5	-7.03	1084498580	101725	65.21	11110	11140	10250	14410	7770	11090	10659.91	1.39	1467	11590	11340	10930	10680	10270	11465	10805	44	3320	500	6870	10	1	8706472	898	-19.13	2.47	12	1.17	-539.00	4176.00	18990	20230906	-45.71	5650	20230103	82.48	18990	-45.71	20230906	5650	82.48	20230103	18990	-45.71	20230906	5650	82.48	20230103	2.85	N	412350	500	43 억	121151	N	N	N	00	N
113	20231113	091155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11020	-70	5	-0.63	172091180	15582	9.99	11110	11140	10910	14410	7770	11090	11043.40	1.39	-4159	11590	11340	10930	10680	10270	11465	10805	44	3320	500	6870	10	1	8706472	959	-20.45	2.64	12	0.18	-539.00	4176.00	18990	20230906	-41.97	5650	20230103	95.04	18990	-41.97	20230906	5650	95.04	20230103	18990	-41.97	20230906	5650	95.04	20230103	2.85	N	412350	500	43 억	121151	N	N	N	00	N
114	20231110	161207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	240	2	2.21	1658780740	151263	105.84	10640	11180	10520	14100	7600	10850	10966.13	1.51	-6246	11476	11162	10956	10642	10436	11060	10540	44	3250	500	6720	10	1	8706472	966	-20.58	2.66	12	1.74	-539.00	4176.00	18990	20230906	-41.60	5650	20230103	96.28	18990	-41.60	20230906	5650	96.28	20230103	18990	-41.60	20230906	5650	96.28	20230103	2.86	N	412350	500	43 억	131528	N	N	N	00	N
115	20231110	151215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	250	2	2.30	1590854980	145141	101.55	10640	11180	10520	14100	7600	10850	10960.76	1.51	-6432	11476	11162	10956	10642	10436	11060	10540	44	3250	500	6720	10	1	8706472	966	-20.59	2.66	12	1.67	-539.00	4176.00	18990	20230906	-41.55	5650	20230103	96.46	18990	-41.55	20230906	5650	96.46	20230103	18990	-41.55	20230906	5650	96.46	20230103	2.86	N	412350	500	43 억	131528	N	N	N	00	N
116	20231110	141158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11030	180	2	1.66	1343926480	122878	85.98	10640	11180	10520	14100	7600	10850	10937.08	1.51	-9920	11476	11162	10956	10642	10436	11060	10540	44	3250	500	6720	10	1	8706472	960	-20.46	2.64	12	1.41	-539.00	4176.00	18990	20230906	-41.92	5650	20230103	95.22	18990	-41.92	20230906	5650	95.22	20230103	18990	-41.92	20230906	5650	95.22	20230103	2.86	N	412350	500	43 억	131528	N	N	N	00	N
117	20231110	131200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	70	2	0.65	1220982690	111704	78.16	10640	11180	10520	14100	7600	10850	10930.52	1.51	-10654	11476	11162	10956	10642	10436	11060	10540	44	3250	500	6720	10	1	8706472	951	-20.26	2.61	12	1.28	-539.00	4176.00	18990	20230906	-42.50	5650	20230103	93.27	18990	-42.50	20230906	5650	93.27	20230103	18990	-42.50	20230906	5650	93.27	20230103	2.86	N	412350	500	43 억	131528	N	N	N	00	N
118	20231110	121208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10990	140	2	1.29	1054057390	96424	67.47	10640	11180	10520	14100	7600	10850	10931.48	1.51	-10884	11476	11162	10956	10642	10436	11060	10540	44	3250	500	6720	10	1	8706472	957	-20.39	2.63	12	1.11	-539.00	4176.00	18990	20230906	-42.13	5650	20230103	94.51	18990	-42.13	20230906	5650	94.51	20230103	18990	-42.13	20230906	5650	94.51	20230103	2.86	N	412350	500	43 억	131528	N	N	N	00	N
119	20231110	111145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11040	190	2	1.75	979067290	89623	62.71	10640	11180	10520	14100	7600	10850	10924.29	1.51	-10627	11476	11162	10956	10642	10436	11060	10540	44	3250	500	6720	10	1	8706472	961	-20.48	2.64	12	1.03	-539.00	4176.00	18990	20230906	-41.86	5650	20230103	95.40	18990	-41.86	20230906	5650	95.40	20230103	18990	-41.86	20230906	5650	95.40	20230103	2.86	N	412350	500	43 억	131528	N	N	N	00	N
120	20231110	101200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11030	180	2	1.66	725029170	66710	46.68	10640	11100	10520	14100	7600	10850	10868.37	1.51	-3936	11476	11162	10956	10642	10436	11060	10540	44	3250	500	6720	10	1	8706472	960	-20.46	2.64	12	0.77	-539.00	4176.00	18990	20230906	-41.92	5650	20230103	95.22	18990	-41.92	20230906	5650	95.22	20230103	18990	-41.92	20230906	5650	95.22	20230103	2.86	N	412350	500	43 억	131528	N	N	N	00	N
121	20231110	091138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10940	90	2	0.83	184913200	17259	12.08	10640	10980	10520	14100	7600	10850	10714.02	1.51	2695	11476	11162	10956	10642	10436	11060	10540	44	3250	500	6720	10	1	8706472	952	-20.30	2.62	12	0.20	-539.00	4176.00	18990	20230906	-42.39	5650	20230103	93.63	18990	-42.39	20230906	5650	93.63	20230103	18990	-42.39	20230906	5650	93.63	20230103	2.86	N	412350	500	43 억	131528	N	N	N	00	N
122	20231109	161131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10850	-260	5	-2.34	1561010500	142370	58.93	11000	11270	10750	14440	7780	11110	10964.54	1.29	20580	11976	11542	11286	10852	10596	11415	10725	44	3330	500	6880	10	1	8706472	945	-20.13	2.60	12	1.64	-539.00	4176.00	18990	20230906	-42.86	5650	20230103	92.04	18990	-42.86	20230906	5650	92.04	20230103	18990	-42.86	20230906	5650	92.04	20230103	2.99	N	412350	500	43 억	112238	N	N	N	00	N
123	20231109	151131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	-310	5	-2.79	1505797230	137276	56.82	11000	11270	10750	14440	7780	11110	10969.12	1.29	17154	11976	11542	11286	10852	10596	11415	10725	44	3330	500	6880	10	1	8706472	940	-20.04	2.59	12	1.58	-539.00	4176.00	18990	20230906	-43.13	5650	20230103	91.15	18990	-43.13	20230906	5650	91.15	20230103	18990	-43.13	20230906	5650	91.15	20230103	2.99	N	412350	500	43 억	112238	N	N	N	00	N
124	20231109	141127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	-190	5	-1.71	1363041340	124152	51.39	11000	11270	10750	14440	7780	11110	10978.81	1.29	17385	11976	11542	11286	10852	10596	11415	10725	44	3330	500	6880	10	1	8706472	951	-20.26	2.61	12	1.43	-539.00	4176.00	18990	20230906	-42.50	5650	20230103	93.27	18990	-42.50	20230906	5650	93.27	20230103	18990	-42.50	20230906	5650	93.27	20230103	2.99	N	412350	500	43 억	112238	N	N	N	00	N
125	20231109	131130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	-210	5	-1.89	1001641850	90728	37.55	11000	11270	10880	14440	7780	11110	11040.05	1.29	1809	11976	11542	11286	10852	10596	11415	10725	44	3330	500	6880	10	1	8706472	949	-20.22	2.61	12	1.04	-539.00	4176.00	18990	20230906	-42.60	5650	20230103	92.92	18990	-42.60	20230906	5650	92.92	20230103	18990	-42.60	20230906	5650	92.92	20230103	2.99	N	412350	500	43 억	112238	N	N	N	00	N
126	20231109	121134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	-220	5	-1.98	852371850	77062	31.90	11000	11270	10880	14440	7780	11110	11060.86	1.29	1341	11976	11542	11286	10852	10596	11415	10725	44	3330	500	6880	10	1	8706472	948	-20.20	2.61	12	0.89	-539.00	4176.00	18990	20230906	-42.65	5650	20230103	92.74	18990	-42.65	20230906	5650	92.74	20230103	18990	-42.65	20230906	5650	92.74	20230103	2.99	N	412350	500	43 억	112238	N	N	N	00	N
127	20231109	111129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11080	-30	5	-0.27	681486610	61497	25.45	11000	11270	10910	14440	7780	11110	11081.62	1.29	3698	11976	11542	11286	10852	10596	11415	10725	44	3330	500	6880	10	1	8706472	965	-20.56	2.65	12	0.71	-539.00	4176.00	18990	20230906	-41.65	5650	20230103	96.11	18990	-41.65	20230906	5650	96.11	20230103	18990	-41.65	20230906	5650	96.11	20230103	2.99	N	412350	500	43 억	112238	N	N	N	00	N
128	20231109	101124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11080	-30	5	-0.27	472815730	42665	17.66	11000	11270	10910	14440	7780	11110	11082.05	1.29	-1018	11976	11542	11286	10852	10596	11415	10725	44	3330	500	6880	10	1	8706472	965	-20.56	2.65	12	0.49	-539.00	4176.00	18990	20230906	-41.65	5650	20230103	96.11	18990	-41.65	20230906	5650	96.11	20230103	18990	-41.65	20230906	5650	96.11	20230103	2.99	N	412350	500	43 억	112238	N	N	N	00	N
129	20231109	091132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11200	90	2	0.81	151658060	13727	5.68	11000	11250	10910	14440	7780	11110	11048.16	1.29	5985	11976	11542	11286	10852	10596	11415	10725	44	3330	500	6880	10	1	8706472	975	-20.78	2.68	12	0.16	-539.00	4176.00	18990	20230906	-41.02	5650	20230103	98.23	18990	-41.02	20230906	5650	98.23	20230103	18990	-41.02	20230906	5650	98.23	20230103	2.99	N	412350	500	43 억	112238	N	N	N	00	N
130	20231108	161122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11110	-410	5	-3.56	2726830840	239750	58.76	11600	11720	11030	14970	8070	11520	11373.75	1.41	-10234	12266	11892	11506	11132	10746	12080	11320	44	3450	500	7140	10	1	8706472	967	-20.61	2.66	12	2.75	-539.00	4176.00	18990	20230906	-41.50	5650	20230103	96.64	18990	-41.50	20230906	5650	96.64	20230103	18990	-41.50	20230906	5650	96.64	20230103	3.16	N	412350	500	43 억	122467	N	N	N	00	N
131	20231108	151126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	-370	5	-3.21	2642860530	232221	56.92	11600	11720	11030	14970	8070	11520	11380.41	1.41	-13130	12266	11892	11506	11132	10746	12080	11320	44	3450	500	7140	10	1	8706472	971	-20.69	2.67	12	2.67	-539.00	4176.00	18990	20230906	-41.28	5650	20230103	97.35	18990	-41.28	20230906	5650	97.35	20230103	18990	-41.28	20230906	5650	97.35	20230103	3.16	N	412350	500	43 억	122467	N	N	N	00	N
132	20231108	141119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11230	-290	5	-2.52	2172256800	189906	46.55	11600	11720	11200	14970	8070	11520	11438.31	1.41	-25052	12266	11892	11506	11132	10746	12080	11320	44	3450	500	7140	10	1	8706472	978	-20.83	2.69	12	2.18	-539.00	4176.00	18990	20230906	-40.86	5650	20230103	98.76	18990	-40.86	20230906	5650	98.76	20230103	18990	-40.86	20230906	5650	98.76	20230103	3.16	N	412350	500	43 억	122467	N	N	N	00	N
133	20231108	131117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11320	-200	5	-1.74	1948114330	170110	41.70	11600	11720	11200	14970	8070	11520	11451.83	1.41	-23638	12266	11892	11506	11132	10746	12080	11320	44	3450	500	7140	10	1	8706472	986	-21.00	2.71	12	1.95	-539.00	4176.00	18990	20230906	-40.39	5650	20230103	100.35	18990	-40.39	20230906	5650	100.35	20230103	18990	-40.39	20230906	5650	100.35	20230103	3.16	N	412350	500	43 억	122467	N	N	N	00	N
134	20231108	121114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	-220	5	-1.91	1681487810	146430	35.89	11600	11720	11290	14970	8070	11520	11483.06	1.41	-22600	12266	11892	11506	11132	10746	12080	11320	44	3450	500	7140	10	1	8706472	984	-20.96	2.71	12	1.68	-539.00	4176.00	18990	20230906	-40.49	5650	20230103	100.00	18990	-40.49	20230906	5650	100.00	20230103	18990	-40.49	20230906	5650	100.00	20230103	3.16	N	412350	500	43 억	122467	N	N	N	00	N
135	20231108	111124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11390	-130	5	-1.13	1426308230	123904	30.37	11600	11720	11320	14970	8070	11520	11511.35	1.41	-15873	12266	11892	11506	11132	10746	12080	11320	44	3450	500	7140	10	1	8706472	992	-21.13	2.73	12	1.42	-539.00	4176.00	18990	20230906	-40.02	5650	20230103	101.59	18990	-40.02	20230906	5650	101.59	20230103	18990	-40.02	20230906	5650	101.59	20230103	3.16	N	412350	500	43 억	122467	N	N	N	00	N
136	20231108	101120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11580	60	2	0.52	1016850140	87951	21.56	11600	11720	11400	14970	8070	11520	11561.86	1.41	-131	12266	11892	11506	11132	10746	12080	11320	44	3450	500	7140	10	1	8706472	1008	-21.48	2.77	12	1.01	-539.00	4176.00	18990	20230906	-39.02	5650	20230103	104.96	18990	-39.02	20230906	5650	104.96	20230103	18990	-39.02	20230906	5650	104.96	20230103	3.16	N	412350	500	43 억	122467	N	N	N	00	N
137	20231108	091118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11610	90	2	0.78	365915760	31415	7.70	11600	11720	11550	14970	8070	11520	11650.46	1.41	-22	12266	11892	11506	11132	10746	12080	11320	44	3450	500	7140	10	1	8706472	1011	-21.54	2.78	12	0.36	-539.00	4176.00	18990	20230906	-38.86	5650	20230103	105.49	18990	-38.86	20230906	5650	105.49	20230103	18990	-38.86	20230906	5650	105.49	20230103	3.16	N	412350	500	43 억	122467	N	N	N	00	N
138	20231107	161119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11520	100	2	0.88	4689615690	405950	93.80	11380	11880	11120	14840	8000	11420	11552.28	1.30	8063	12186	11802	11316	10932	10446	11995	11125	44	3420	500	7080	10	1	8706472	1003	-21.37	2.76	12	4.66	-539.00	4176.00	18990	20230906	-39.34	5650	20230103	103.89	18990	-39.34	20230906	5650	103.89	20230103	18990	-39.34	20230906	5650	103.89	20230103	3.20	N	412350	500	43 억	113467	N	N	N	00	N
139	20231107	151123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11500	80	2	0.70	4560094660	394693	91.20	11380	11880	11120	14840	8000	11420	11553.52	1.30	9365	12186	11802	11316	10932	10446	11995	11125	44	3420	500	7080	10	1	8706472	1001	-21.34	2.75	12	4.53	-539.00	4176.00	18990	20230906	-39.44	5650	20230103	103.54	18990	-39.44	20230906	5650	103.54	20230103	18990	-39.44	20230906	5650	103.54	20230103	3.20	N	412350	500	43 억	113467	N	N	N	00	N
140	20231107	141123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11530	110	2	0.96	4161084650	359923	83.17	11380	11880	11120	14840	8000	11420	11561.04	1.30	2029	12186	11802	11316	10932	10446	11995	11125	44	3420	500	7080	10	1	8706472	1004	-21.39	2.76	12	4.13	-539.00	4176.00	18990	20230906	-39.28	5650	20230103	104.07	18990	-39.28	20230906	5650	104.07	20230103	18990	-39.28	20230906	5650	104.07	20230103	3.20	N	412350	500	43 억	113467	N	N	N	00	N
141	20231107	131126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11550	130	2	1.14	3831514120	331417	76.58	11380	11880	11120	14840	8000	11420	11561.01	1.30	-483	12186	11802	11316	10932	10446	11995	11125	44	3420	500	7080	10	1	8706472	1006	-21.43	2.77	12	3.81	-539.00	4176.00	18990	20230906	-39.18	5650	20230103	104.42	18990	-39.18	20230906	5650	104.42	20230103	18990	-39.18	20230906	5650	104.42	20230103	3.20	N	412350	500	43 억	113467	N	N	N	00	N
142	20231107	121117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	-80	5	-0.70	3378422890	291795	67.43	11380	11880	11120	14840	8000	11420	11578.07	1.30	-5107	12186	11802	11316	10932	10446	11995	11125	44	3420	500	7080	10	1	8706472	987	-21.04	2.72	12	3.35	-539.00	4176.00	18990	20230906	-40.28	5650	20230103	100.71	18990	-40.28	20230906	5650	100.71	20230103	18990	-40.28	20230906	5650	100.71	20230103	3.20	N	412350	500	43 억	113467	N	N	N	00	N
143	20231107	111119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11530	110	2	0.96	2989252560	257692	59.55	11380	11880	11120	14840	8000	11420	11600.10	1.30	-4407	12186	11802	11316	10932	10446	11995	11125	44	3420	500	7080	10	1	8706472	1004	-21.39	2.76	12	2.96	-539.00	4176.00	18990	20230906	-39.28	5650	20230103	104.07	18990	-39.28	20230906	5650	104.07	20230103	18990	-39.28	20230906	5650	104.07	20230103	3.20	N	412350	500	43 억	113467	N	N	N	00	N
144	20231107	101131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11500	80	2	0.70	2542062230	219024	50.61	11380	11880	11120	14840	8000	11420	11606.32	1.30	-7985	12186	11802	11316	10932	10446	11995	11125	44	3420	500	7080	10	1	8706472	1001	-21.34	2.75	12	2.52	-539.00	4176.00	18990	20230906	-39.44	5650	20230103	103.54	18990	-39.44	20230906	5650	103.54	20230103	18990	-39.44	20230906	5650	103.54	20230103	3.20	N	412350	500	43 억	113467	N	N	N	00	N
145	20231107	091106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11390	-30	5	-0.26	230485180	20430	4.72	11380	11420	11120	14840	8000	11420	11281.70	1.30	4601	12186	11802	11316	10932	10446	11995	11125	44	3420	500	7080	10	1	8706472	992	-21.13	2.73	12	0.23	-539.00	4176.00	18990	20230906	-40.02	5650	20230103	101.59	18990	-40.02	20230906	5650	101.59	20230103	18990	-40.02	20230906	5650	101.59	20230103	3.20	N	412350	500	43 억	113467	N	N	N	00	N
146	20231106	161054	54	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	460	2	4.20	4877527120	429942	151.52	11030	11700	10830	14240	7680	10960	11344.80	1.62	-27672	11500	11230	10900	10630	10300	11260	10660	44	3280	500	6790	10	1	8706472	994	-21.19	2.73	12	4.94	-539.00	4176.00	18990	20230906	-39.86	5650	20230103	102.12	18990	-39.86	20230906	5650	102.12	20230103	18990	-39.86	20230906	5650	102.12	20230103	3.42	N	412350	500	43 억	141065	N	N	N	01	N
147	20231106	151100	54	100.00	KOSDAQ	반도체	N	N	N	N	N	11410	450	2	4.11	4750556900	418817	147.60	11030	11700	10830	14240	7680	10960	11343.07	1.62	-28421	11500	11230	10900	10630	10300	11260	10660	44	3280	500	6790	10	1	8706472	993	-21.17	2.73	12	4.81	-539.00	4176.00	18990	20230906	-39.92	5650	20230103	101.95	18990	-39.92	20230906	5650	101.95	20230103	18990	-39.92	20230906	5650	101.95	20230103	3.42	N	412350	500	43 억	141065	N	N	N	01	N
148	20231106	141053	54	100.00	KOSDAQ	반도체	N	N	N	N	N	11310	350	2	3.19	4333064020	382153	134.68	11030	11700	10830	14240	7680	10960	11338.86	1.62	-31545	11500	11230	10900	10630	10300	11260	10660	44	3280	500	6790	10	1	8706472	985	-20.98	2.71	12	4.39	-539.00	4176.00	18990	20230906	-40.44	5650	20230103	100.18	18990	-40.44	20230906	5650	100.18	20230103	18990	-40.44	20230906	5650	100.18	20230103	3.42	N	412350	500	43 억	141065	N	N	N	01	N
149	20231106	131104	54	100.00	KOSDAQ	반도체	N	N	N	N	N	11260	300	2	2.74	4084562840	360150	126.93	11030	11700	10830	14240	7680	10960	11341.60	1.62	-40854	11500	11230	10900	10630	10300	11260	10660	44	3280	500	6790	10	1	8706472	980	-20.89	2.70	12	4.14	-539.00	4176.00	18990	20230906	-40.71	5650	20230103	99.29	18990	-40.71	20230906	5650	99.29	20230103	18990	-40.71	20230906	5650	99.29	20230103	3.42	N	412350	500	43 억	141065	N	N	N	01	N
150	20231106	121100	54	100.00	KOSDAQ	반도체	N	N	N	N	N	11250	290	2	2.65	3973788320	350292	123.45	11030	11700	10830	14240	7680	10960	11344.55	1.62	-41131	11500	11230	10900	10630	10300	11260	10660	44	3280	500	6790	10	1	8706472	979	-20.87	2.69	12	4.02	-539.00	4176.00	18990	20230906	-40.76	5650	20230103	99.12	18990	-40.76	20230906	5650	99.12	20230103	18990	-40.76	20230906	5650	99.12	20230103	3.42	N	412350	500	43 억	141065	N	N	N	01	N
151	20231106	111058	54	100.00	KOSDAQ	반도체	N	N	N	N	N	11200	240	2	2.19	3653420230	321791	113.41	11030	11700	10830	14240	7680	10960	11353.76	1.62	-48479	11500	11230	10900	10630	10300	11260	10660	44	3280	500	6790	10	1	8706472	975	-20.78	2.68	12	3.70	-539.00	4176.00	18990	20230906	-41.02	5650	20230103	98.23	18990	-41.02	20230906	5650	98.23	20230103	18990	-41.02	20230906	5650	98.23	20230103	3.42	N	412350	500	43 억	141065	N	N	N	01	N
152	20231106	101032	54	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	380	2	3.47	2991172520	262939	92.67	11030	11700	10830	14240	7680	10960	11376.39	1.62	-45115	11500	11230	10900	10630	10300	11260	10660	44	3280	500	6790	10	1	8706472	987	-21.04	2.72	12	3.02	-539.00	4176.00	18990	20230906	-40.28	5650	20230103	100.71	18990	-40.28	20230906	5650	100.71	20230103	18990	-40.28	20230906	5650	100.71	20230103	3.42	N	412350	500	43 억	141065	N	N	N	01	N
153	20231106	091056	54	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	-80	5	-0.73	398071150	36130	12.73	11030	11220	10830	14240	7680	10960	11018.23	1.62	-11962	11500	11230	10900	10630	10300	11260	10660	44	3280	500	6790	10	1	8706472	947	-20.19	2.61	12	0.41	-539.00	4176.00	18990	20230906	-42.71	5650	20230103	92.57	18990	-42.71	20230906	5650	92.57	20230103	18990	-42.71	20230906	5650	92.57	20230103	3.42	N	412350	500	43 억	141065	N	N	N	01	N
154	20231103	161045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10960	220	2	2.05	3090968730	282185	83.30	10960	11170	10570	13960	7520	10740	10953.68	1.73	-7558	11146	10942	10536	10332	9926	11045	10435	43	3220	500	6650	10	1	8571715	939	-20.33	2.62	12	3.29	-539.00	4176.00	18990	20230906	-42.29	5650	20230103	93.98	18990	-42.29	20230906	5650	93.98	20230103	18990	-42.29	20230906	5650	93.98	20230103	3.58	N	412350	500	42 억	148064	N	N	N	00	N
155	20231103	151040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11050	310	2	2.89	2938072080	268281	79.19	10960	11170	10570	13960	7520	10740	10951.48	1.73	-6688	11146	10942	10536	10332	9926	11045	10435	43	3220	500	6650	10	1	8571715	947	-20.50	2.65	12	3.13	-539.00	4176.00	18990	20230906	-41.81	5650	20230103	95.58	18990	-41.81	20230906	5650	95.58	20230103	18990	-41.81	20230906	5650	95.58	20230103	3.58	N	412350	500	42 억	148064	N	N	N	00	N
156	20231103	141041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	360	2	3.35	2767531030	252839	74.63	10960	11170	10570	13960	7520	10740	10945.83	1.73	-5547	11146	10942	10536	10332	9926	11045	10435	43	3220	500	6650	10	1	8571715	951	-20.59	2.66	12	2.95	-539.00	4176.00	18990	20230906	-41.55	5650	20230103	96.46	18990	-41.55	20230906	5650	96.46	20230103	18990	-41.55	20230906	5650	96.46	20230103	3.58	N	412350	500	42 억	148064	N	N	N	00	N
157	20231103	131040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	160	2	1.49	2518384370	230237	67.96	10960	11170	10570	13960	7520	10740	10938.23	1.73	-12222	11146	10942	10536	10332	9926	11045	10435	43	3220	500	6650	10	1	8571715	934	-20.22	2.61	12	2.69	-539.00	4176.00	18990	20230906	-42.60	5650	20230103	92.92	18990	-42.60	20230906	5650	92.92	20230103	18990	-42.60	20230906	5650	92.92	20230103	3.58	N	412350	500	42 억	148064	N	N	N	00	N
158	20231103	121038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	350	2	3.26	2223064600	203285	60.01	10960	11170	10570	13960	7520	10740	10935.71	1.73	-14683	11146	10942	10536	10332	9926	11045	10435	43	3220	500	6650	10	1	8571715	951	-20.58	2.66	12	2.37	-539.00	4176.00	18990	20230906	-41.60	5650	20230103	96.28	18990	-41.60	20230906	5650	96.28	20230103	18990	-41.60	20230906	5650	96.28	20230103	3.58	N	412350	500	42 억	148064	N	N	N	00	N
159	20231103	111048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11070	330	2	3.07	1868415510	171344	50.58	10960	11130	10570	13960	7520	10740	10904.48	1.73	-12609	11146	10942	10536	10332	9926	11045	10435	43	3220	500	6650	10	1	8571715	949	-20.54	2.65	12	2.00	-539.00	4176.00	18990	20230906	-41.71	5650	20230103	95.93	18990	-41.71	20230906	5650	95.93	20230103	18990	-41.71	20230906	5650	95.93	20230103	3.58	N	412350	500	42 억	148064	N	N	N	00	N
160	20231103	101028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11050	310	2	2.89	1386918130	127703	37.70	10960	11080	10570	13960	7520	10740	10860.51	1.73	-5653	11146	10942	10536	10332	9926	11045	10435	43	3220	500	6650	10	1	8571715	947	-20.50	2.65	12	1.49	-539.00	4176.00	18990	20230906	-41.81	5650	20230103	95.58	18990	-41.81	20230906	5650	95.58	20230103	18990	-41.81	20230906	5650	95.58	20230103	3.58	N	412350	500	42 억	148064	N	N	N	00	N
161	20231103	091033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10790	50	2	0.47	422858090	39218	11.58	10960	10980	10570	13960	7520	10740	10782.26	1.73	-15444	11146	10942	10536	10332	9926	11045	10435	43	3220	500	6650	10	1	8571715	925	-20.02	2.58	12	0.46	-539.00	4176.00	18990	20230906	-43.18	5650	20230103	90.97	18990	-43.18	20230906	5650	90.97	20230103	18990	-43.18	20230906	5650	90.97	20230103	3.58	N	412350	500	42 억	148064	N	N	N	00	N
162	20231102	161032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10740	970	2	9.93	3520315560	334838	201.43	10230	10740	10130	12700	6840	9770	10512.71	0.70	89290	10190	9980	9720	9510	9250	10085	9615	43	2930	500	6050	10	1	8571715	921	-19.93	2.57	12	3.91	-539.00	4176.00	18990	20230906	-43.44	5650	20230103	90.09	18990	-43.44	20230906	5650	90.09	20230103	18990	-43.44	20230906	5650	90.09	20230103	3.66	N	412350	500	42 억	60191	N	N	N	00	N
163	20231102	151044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10640	870	2	8.90	3313075110	315446	189.77	10230	10670	10130	12700	6840	9770	10502.83	0.70	87579	10190	9980	9720	9510	9250	10085	9615	43	2930	500	6050	10	1	8571715	912	-19.74	2.55	12	3.68	-539.00	4176.00	18990	20230906	-43.97	5650	20230103	88.32	18990	-43.97	20230906	5650	88.32	20230103	18990	-43.97	20230906	5650	88.32	20230103	3.66	N	412350	500	42 억	60191	N	N	N	00	N
164	20231102	141030	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10630	860	2	8.80	3046181160	290363	174.68	10230	10660	10130	12700	6840	9770	10490.94	0.70	79906	10190	9980	9720	9510	9250	10085	9615	43	2930	500	6050	10	1	8571715	911	-19.72	2.55	12	3.39	-539.00	4176.00	18990	20230906	-44.02	5650	20230103	88.14	18990	-44.02	20230906	5650	88.14	20230103	18990	-44.02	20230906	5650	88.14	20230103	3.66	N	412350	500	42 억	60191	N	N	N	00	N
165	20231102	131032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10550	780	2	7.98	2879021870	274582	165.18	10230	10660	10130	12700	6840	9770	10485.11	0.70	73530	10190	9980	9720	9510	9250	10085	9615	43	2930	500	6050	10	1	8571715	904	-19.57	2.53	12	3.20	-539.00	4176.00	18990	20230906	-44.44	5650	20230103	86.73	18990	-44.44	20230906	5650	86.73	20230103	18990	-44.44	20230906	5650	86.73	20230103	3.66	N	412350	500	42 억	60191	N	N	N	00	N
166	20231102	121029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10620	850	2	8.70	2670092960	254887	153.34	10230	10660	10130	12700	6840	9770	10475.59	0.70	64335	10190	9980	9720	9510	9250	10085	9615	43	2930	500	6050	10	1	8571715	910	-19.70	2.54	12	2.97	-539.00	4176.00	18990	20230906	-44.08	5650	20230103	87.96	18990	-44.08	20230906	5650	87.96	20230103	18990	-44.08	20230906	5650	87.96	20230103	3.66	N	412350	500	42 억	60191	N	N	N	00	N
167	20231102	111028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10470	700	2	7.16	2266372050	216761	130.40	10230	10660	10130	12700	6840	9770	10455.63	0.70	47093	10190	9980	9720	9510	9250	10085	9615	43	2930	500	6050	10	1	8571715	897	-19.42	2.51	12	2.53	-539.00	4176.00	18990	20230906	-44.87	5650	20230103	85.31	18990	-44.87	20230906	5650	85.31	20230103	18990	-44.87	20230906	5650	85.31	20230103	3.66	N	412350	500	42 억	60191	N	N	N	00	N
168	20231102	101029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10510	740	2	7.57	1909041300	182829	109.99	10230	10660	10130	12700	6840	9770	10441.68	0.70	43478	10190	9980	9720	9510	9250	10085	9615	43	2930	500	6050	10	1	8571715	901	-19.50	2.52	12	2.13	-539.00	4176.00	18990	20230906	-44.66	5650	20230103	86.02	18990	-44.66	20230906	5650	86.02	20230103	18990	-44.66	20230906	5650	86.02	20230103	3.66	N	412350	500	42 억	60191	N	N	N	00	N
169	20231102	091036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10300	530	2	5.42	537190920	52285	31.45	10230	10350	10130	12700	6840	9770	10274.28	0.70	5318	10190	9980	9720	9510	9250	10085	9615	43	2930	500	6050	10	1	8571715	883	-19.11	2.47	12	0.61	-539.00	4176.00	18990	20230906	-45.76	5650	20230103	82.30	18990	-45.76	20230906	5650	82.30	20230103	18990	-45.76	20230906	5650	82.30	20230103	3.66	N	412350	500	42 억	60191	N	N	N	00	N
170	20231101	161025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	420	2	4.49	1582680160	162440	63.53	9500	9930	9460	12150	6550	9350	9742.96	0.22	42646	10523	9936	9643	9056	8763	9790	8910	43	2800	500	5790	10	1	8571715	837	-18.13	2.34	12	1.90	-539.00	4176.00	18990	20230906	-48.55	5650	20230103	72.92	18990	-48.55	20230906	5650	72.92	20230103	18990	-48.55	20230906	5650	72.92	20230103	3.60	N	412350	500	42 억	18467	N	N	N	00	N
171	20231101	151025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9730	380	2	4.06	1511277110	155126	60.67	9500	9930	9460	12150	6550	9350	9742.26	0.22	40903	10523	9936	9643	9056	8763	9790	8910	43	2800	500	5790	10	1	8571715	834	-18.05	2.33	12	1.81	-539.00	4176.00	18990	20230906	-48.76	5650	20230103	72.21	18990	-48.76	20230906	5650	72.21	20230103	18990	-48.76	20230906	5650	72.21	20230103	3.60	N	412350	500	42 억	18467	N	N	N	00	N
172	20231101	141017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9640	290	2	3.10	1335634060	137041	53.60	9500	9930	9460	12150	6550	9350	9746.24	0.22	33582	10523	9936	9643	9056	8763	9790	8910	43	2800	500	5790	10	1	8571715	826	-17.88	2.31	12	1.60	-539.00	4176.00	18990	20230906	-49.24	5650	20230103	70.62	18990	-49.24	20230906	5650	70.62	20230103	18990	-49.24	20230906	5650	70.62	20230103	3.60	N	412350	500	42 억	18467	N	N	N	00	N
173	20231101	131026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	420	2	4.49	1259305310	129181	50.52	9500	9930	9460	12150	6550	9350	9748.38	0.22	34740	10523	9936	9643	9056	8763	9790	8910	43	2800	500	5790	10	1	8571715	837	-18.13	2.34	12	1.51	-539.00	4176.00	18990	20230906	-48.55	5650	20230103	72.92	18990	-48.55	20230906	5650	72.92	20230103	18990	-48.55	20230906	5650	72.92	20230103	3.60	N	412350	500	42 억	18467	N	N	N	00	N
174	20231101	121050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	420	2	4.49	1170390200	120103	46.97	9500	9930	9460	12150	6550	9350	9744.89	0.22	35733	10523	9936	9643	9056	8763	9790	8910	43	2800	500	5790	10	1	8571715	837	-18.13	2.34	12	1.40	-539.00	4176.00	18990	20230906	-48.55	5650	20230103	72.92	18990	-48.55	20230906	5650	72.92	20230103	18990	-48.55	20230906	5650	72.92	20230103	3.60	N	412350	500	42 억	18467	N	N	N	00	N
175	20231101	111058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9700	350	2	3.74	1040199650	106658	41.71	9500	9930	9460	12150	6550	9350	9752.66	0.22	34916	10523	9936	9643	9056	8763	9790	8910	43	2800	500	5790	10	1	8571715	831	-18.00	2.32	12	1.24	-539.00	4176.00	18990	20230906	-48.92	5650	20230103	71.68	18990	-48.92	20230906	5650	71.68	20230103	18990	-48.92	20230906	5650	71.68	20230103	3.60	N	412350	500	42 억	18467	N	N	N	00	N
176	20231101	101040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	500	2	5.35	869622240	89133	34.86	9500	9930	9460	12150	6550	9350	9756.46	0.22	36444	10523	9936	9643	9056	8763	9790	8910	43	2800	500	5790	10	1	8571715	844	-18.27	2.36	12	1.04	-539.00	4176.00	18990	20230906	-48.13	5650	20230103	74.34	18990	-48.13	20230906	5650	74.34	20230103	18990	-48.13	20230906	5650	74.34	20230103	3.60	N	412350	500	42 억	18467	N	N	N	00	N
177	20231101	091045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9720	370	2	3.96	299625520	31025	12.13	9500	9750	9460	12150	6550	9350	9657.55	0.22	12366	10523	9936	9643	9056	8763	9790	8910	43	2800	500	5790	10	1	8571715	833	-18.03	2.33	12	0.36	-539.00	4176.00	18990	20230906	-48.82	5650	20230103	72.04	18990	-48.82	20230906	5650	72.04	20230103	18990	-48.82	20230906	5650	72.04	20230103	3.60	N	412350	500	42 억	18467	N	N	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History