KissMeData/032580/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1434	27	2	1.92	942220863	660637	88.88	1404	1464	1404	1829	985	1407	1426.21	31.42	101349	1475	1441	1423	1389	1371	1432	1380	166	422	500	870	1	1	33132064	475	5.76	0.97	12	1.99	249.00	1483.00	2605	20230908	-44.95	1150	20230515	24.70	2605	-44.95	20230908	1150	24.70	20230515	2605	-44.95	20230908	1150	24.70	20230515	8.06	N	032580	500	165 억	10411677	N	N	N	N
3	20231130	150424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	20	2	1.42	864604313	606289	81.57	1404	1464	1404	1829	985	1407	1426.06	31.42	102199	1475	1441	1423	1389	1371	1432	1380	166	422	500	870	1	1	33132064	473	5.73	0.96	12	1.83	249.00	1483.00	2605	20230908	-45.22	1150	20230515	24.09	2605	-45.22	20230908	1150	24.09	20230515	2605	-45.22	20230908	1150	24.09	20230515	8.06	N	032580	500	165 억	10411677	N	N	N	N
4	20231130	140422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	16	2	1.14	801226425	561672	75.57	1404	1464	1404	1829	985	1407	1426.51	31.42	104086	1475	1441	1423	1389	1371	1432	1380	166	422	500	870	1	1	33132064	471	5.71	0.96	12	1.70	249.00	1483.00	2605	20230908	-45.37	1150	20230515	23.74	2605	-45.37	20230908	1150	23.74	20230515	2605	-45.37	20230908	1150	23.74	20230515	8.06	N	032580	500	165 억	10411677	N	N	N	N
5	20231130	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1422	15	2	1.07	748097586	524209	70.53	1404	1464	1404	1829	985	1407	1427.10	31.42	101603	1475	1441	1423	1389	1371	1432	1380	166	422	500	870	1	1	33132064	471	5.71	0.96	12	1.58	249.00	1483.00	2605	20230908	-45.41	1150	20230515	23.65	2605	-45.41	20230908	1150	23.65	20230515	2605	-45.41	20230908	1150	23.65	20230515	8.06	N	032580	500	165 억	10411677	N	N	N	N
6	20231130	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	21	2	1.49	670601137	469675	63.19	1404	1464	1404	1829	985	1407	1427.80	31.42	100107	1475	1441	1423	1389	1371	1432	1380	166	422	500	870	1	1	33132064	473	5.73	0.96	12	1.42	249.00	1483.00	2605	20230908	-45.18	1150	20230515	24.17	2605	-45.18	20230908	1150	24.17	20230515	2605	-45.18	20230908	1150	24.17	20230515	8.06	N	032580	500	165 억	10411677	N	N	N	N
7	20231130	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	33	2	2.35	578538704	405308	54.53	1404	1464	1404	1829	985	1407	1427.41	31.42	77737	1475	1441	1423	1389	1371	1432	1380	166	422	500	870	1	1	33132064	477	5.78	0.97	12	1.22	249.00	1483.00	2605	20230908	-44.72	1150	20230515	25.22	2605	-44.72	20230908	1150	25.22	20230515	2605	-44.72	20230908	1150	25.22	20230515	8.06	N	032580	500	165 억	10411677	N	N	N	N
8	20231130	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1421	14	2	1.00	212480250	150371	20.23	1404	1426	1404	1829	985	1407	1413.04	31.42	38644	1475	1441	1423	1389	1371	1432	1380	166	422	500	870	1	1	33132064	471	5.71	0.96	12	0.45	249.00	1483.00	2605	20230908	-45.45	1150	20230515	23.57	2605	-45.45	20230908	1150	23.57	20230515	2605	-45.45	20230908	1150	23.57	20230515	8.06	N	032580	500	165 억	10411677	N	N	N	N
9	20231130	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1413	6	2	0.43	31042162	22063	2.97	1404	1414	1404	1829	985	1407	1406.98	31.42	11904	1475	1441	1423	1389	1371	1432	1380	166	422	500	870	1	1	33132064	468	5.67	0.95	12	0.07	249.00	1483.00	2605	20230908	-45.76	1150	20230515	22.87	2605	-45.76	20230908	1150	22.87	20230515	2605	-45.76	20230908	1150	22.87	20230515	8.06	N	032580	500	165 억	10411677	N	N	N	N
10	20231129	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	-21	5	-1.47	1030624520	722917	64.56	1428	1457	1405	1856	1000	1428	1425.92	31.77	-108587	1520	1473	1434	1387	1348	1454	1368	166	428	500	880	1	1	33132064	466	5.65	0.95	12	2.18	249.00	1483.00	2605	20230908	-45.99	1150	20230515	22.35	2605	-45.99	20230908	1150	22.35	20230515	2605	-45.99	20230908	1150	22.35	20230515	7.42	N	032580	500	165 억	10527338	N	N	N	N
11	20231129	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1408	-20	5	-1.40	939888678	658427	58.80	1428	1457	1406	1856	1000	1428	1427.48	31.77	-105999	1520	1473	1434	1387	1348	1454	1368	166	428	500	880	1	1	33132064	466	5.65	0.95	12	1.99	249.00	1483.00	2605	20230908	-45.95	1150	20230515	22.43	2605	-45.95	20230908	1150	22.43	20230515	2605	-45.95	20230908	1150	22.43	20230515	7.42	N	032580	500	165 억	10527338	N	N	N	N
12	20231129	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	-3	5	-0.21	786800161	549963	49.11	1428	1457	1411	1856	1000	1428	1430.64	31.77	-59816	1520	1473	1434	1387	1348	1454	1368	166	428	500	880	1	1	33132064	472	5.72	0.96	12	1.66	249.00	1483.00	2605	20230908	-45.30	1150	20230515	23.91	2605	-45.30	20230908	1150	23.91	20230515	2605	-45.30	20230908	1150	23.91	20230515	7.42	N	032580	500	165 억	10527338	N	N	N	N
13	20231129	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1422	-6	5	-0.42	710859217	496575	44.35	1428	1457	1411	1856	1000	1428	1431.52	31.77	-47584	1520	1473	1434	1387	1348	1454	1368	166	428	500	880	1	1	33132064	471	5.71	0.96	12	1.50	249.00	1483.00	2605	20230908	-45.41	1150	20230515	23.65	2605	-45.41	20230908	1150	23.65	20230515	2605	-45.41	20230908	1150	23.65	20230515	7.42	N	032580	500	165 억	10527338	N	N	N	N
14	20231129	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1435	7	2	0.49	645060817	450381	40.22	1428	1457	1411	1856	1000	1428	1432.26	31.77	-34264	1520	1473	1434	1387	1348	1454	1368	166	428	500	880	1	1	33132064	475	5.76	0.97	12	1.36	249.00	1483.00	2605	20230908	-44.91	1150	20230515	24.78	2605	-44.91	20230908	1150	24.78	20230515	2605	-44.91	20230908	1150	24.78	20230515	7.42	N	032580	500	165 억	10527338	N	N	N	N
15	20231129	110422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1419	-9	5	-0.63	568818141	396948	35.45	1428	1457	1411	1856	1000	1428	1432.98	31.77	-23357	1520	1473	1434	1387	1348	1454	1368	166	428	500	880	1	1	33132064	470	5.70	0.96	12	1.20	249.00	1483.00	2605	20230908	-45.53	1150	20230515	23.39	2605	-45.53	20230908	1150	23.39	20230515	2605	-45.53	20230908	1150	23.39	20230515	7.42	N	032580	500	165 억	10527338	N	N	N	N
16	20231129	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	-5	5	-0.35	368032631	255933	22.86	1428	1457	1411	1856	1000	1428	1438.00	31.77	-14788	1520	1473	1434	1387	1348	1454	1368	166	428	500	880	1	1	33132064	471	5.71	0.96	12	0.77	249.00	1483.00	2605	20230908	-45.37	1150	20230515	23.74	2605	-45.37	20230908	1150	23.74	20230515	2605	-45.37	20230908	1150	23.74	20230515	7.42	N	032580	500	165 억	10527338	N	N	N	N
17	20231129	090418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1418	-10	5	-0.70	31951879	22422	2.00	1428	1428	1411	1856	1000	1428	1425.02	31.77	-9875	1520	1473	1434	1387	1348	1454	1368	166	428	500	880	1	1	33132064	470	5.69	0.96	12	0.07	249.00	1483.00	2605	20230908	-45.57	1150	20230515	23.30	2605	-45.57	20230908	1150	23.30	20230515	2605	-45.57	20230908	1150	23.30	20230515	7.42	N	032580	500	165 억	10527338	N	N	N	N
18	20231128	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	-36	5	-2.46	1580954288	1108643	17.82	1458	1481	1395	1903	1025	1464	1425.98	31.96	-73702	1619	1541	1458	1380	1297	1580	1419	166	439	500	900	1	1	33132064	473	5.73	0.96	12	3.35	249.00	1483.00	2605	20230908	-45.18	1150	20230515	24.17	2605	-45.18	20230908	1150	24.17	20230515	2605	-45.18	20230908	1150	24.17	20230515	7.44	N	032580	500	165 억	10587827	N	N	N	N
19	20231128	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1418	-46	5	-3.14	1491686905	1046011	16.81	1458	1481	1395	1903	1025	1464	1426.04	31.96	-92846	1619	1541	1458	1380	1297	1580	1419	166	439	500	900	1	1	33132064	470	5.69	0.96	12	3.16	249.00	1483.00	2605	20230908	-45.57	1150	20230515	23.30	2605	-45.57	20230908	1150	23.30	20230515	2605	-45.57	20230908	1150	23.30	20230515	7.44	N	032580	500	165 억	10587827	N	N	N	N
20	20231128	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	-41	5	-2.80	1424174846	998415	16.05	1458	1481	1395	1903	1025	1464	1426.40	31.96	-97706	1619	1541	1458	1380	1297	1580	1419	166	439	500	900	1	1	33132064	471	5.71	0.96	12	3.01	249.00	1483.00	2605	20230908	-45.37	1150	20230515	23.74	2605	-45.37	20230908	1150	23.74	20230515	2605	-45.37	20230908	1150	23.74	20230515	7.44	N	032580	500	165 억	10587827	N	N	N	N
21	20231128	130418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1415	-49	5	-3.35	1303534372	913336	14.68	1458	1481	1395	1903	1025	1464	1427.18	31.96	-94053	1619	1541	1458	1380	1297	1580	1419	166	439	500	900	1	1	33132064	469	5.68	0.95	12	2.76	249.00	1483.00	2605	20230908	-45.68	1150	20230515	23.04	2605	-45.68	20230908	1150	23.04	20230515	2605	-45.68	20230908	1150	23.04	20230515	7.44	N	032580	500	165 억	10587827	N	N	N	N
22	20231128	120418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1411	-53	5	-3.62	1183065881	827690	13.30	1458	1481	1395	1903	1025	1464	1429.32	31.96	-66349	1619	1541	1458	1380	1297	1580	1419	166	439	500	900	1	1	33132064	467	5.67	0.95	12	2.50	249.00	1483.00	2605	20230908	-45.83	1150	20230515	22.70	2605	-45.83	20230908	1150	22.70	20230515	2605	-45.83	20230908	1150	22.70	20230515	7.44	N	032580	500	165 억	10587827	N	N	N	N
23	20231128	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1409	-55	5	-3.76	1119926946	782973	12.58	1458	1481	1395	1903	1025	1464	1430.31	31.96	-48658	1619	1541	1458	1380	1297	1580	1419	166	439	500	900	1	1	33132064	467	5.66	0.95	12	2.36	249.00	1483.00	2605	20230908	-45.91	1150	20230515	22.52	2605	-45.91	20230908	1150	22.52	20230515	2605	-45.91	20230908	1150	22.52	20230515	7.44	N	032580	500	165 억	10587827	N	N	N	N
24	20231128	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1401	-63	5	-4.30	820294829	569573	9.15	1458	1481	1401	1903	1025	1464	1440.15	31.96	-70166	1619	1541	1458	1380	1297	1580	1419	166	439	500	900	1	1	33132064	464	5.63	0.94	12	1.72	249.00	1483.00	2605	20230908	-46.22	1150	20230515	21.83	2605	-46.22	20230908	1150	21.83	20230515	2605	-46.22	20230908	1150	21.83	20230515	7.44	N	032580	500	165 억	10587827	N	N	N	N
25	20231128	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1466	2	2	0.14	120693547	82492	1.33	1458	1475	1449	1903	1025	1464	1463.08	31.96	9366	1619	1541	1458	1380	1297	1580	1419	166	439	500	900	1	1	33132064	486	5.89	0.99	12	0.25	249.00	1483.00	2605	20230908	-43.72	1150	20230515	27.48	2605	-43.72	20230908	1150	27.48	20230515	2605	-43.72	20230908	1150	27.48	20230515	7.44	N	032580	500	165 억	10587827	N	N	N	N
26	20231127	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1464	63	2	4.50	9095223957	6184131	1722.77	1397	1536	1375	1821	981	1401	1470.74	32.45	-147300	1428	1414	1405	1391	1382	1410	1387	166	420	500	860	1	1	33132064	485	5.88	0.99	12	18.67	249.00	1483.00	2605	20230908	-43.80	1150	20230515	27.30	2605	-43.80	20230908	1150	27.30	20230515	2605	-43.80	20230908	1150	27.30	20230515	7.27	N	032580	500	165 억	10750583	N	N	N	N
27	20231127	150417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1475	74	2	5.28	8744960986	5945240	1656.22	1397	1536	1375	1821	981	1401	1470.92	32.45	-213269	1428	1414	1405	1391	1382	1410	1387	166	420	500	860	1	1	33132064	489	5.92	0.99	12	17.94	249.00	1483.00	2605	20230908	-43.38	1150	20230515	28.26	2605	-43.38	20230908	1150	28.26	20230515	2605	-43.38	20230908	1150	28.26	20230515	7.27	N	032580	500	165 억	10750583	N	N	N	N
28	20231127	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	54	2	3.85	7163335339	4873446	1357.64	1397	1536	1375	1821	981	1401	1469.87	32.45	-196701	1428	1414	1405	1391	1382	1410	1387	166	420	500	860	1	1	33132064	482	5.84	0.98	12	14.71	249.00	1483.00	2605	20230908	-44.15	1150	20230515	26.52	2605	-44.15	20230908	1150	26.52	20230515	2605	-44.15	20230908	1150	26.52	20230515	7.27	N	032580	500	165 억	10750583	N	N	N	N
29	20231127	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1421	20	2	1.43	6579851138	4469252	1245.04	1397	1536	1375	1821	981	1401	1472.25	32.45	-323077	1428	1414	1405	1391	1382	1410	1387	166	420	500	860	1	1	33132064	471	5.71	0.96	12	13.49	249.00	1483.00	2605	20230908	-45.45	1150	20230515	23.57	2605	-45.45	20230908	1150	23.57	20230515	2605	-45.45	20230908	1150	23.57	20230515	7.27	N	032580	500	165 억	10750583	N	N	N	N
30	20231127	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1486	85	2	6.07	5048279050	3406338	948.93	1397	1536	1375	1821	981	1401	1482.03	32.45	-370243	1428	1414	1405	1391	1382	1410	1387	166	420	500	860	1	1	33132064	492	5.97	1.00	12	10.28	249.00	1483.00	2605	20230908	-42.96	1150	20230515	29.22	2605	-42.96	20230908	1150	29.22	20230515	2605	-42.96	20230908	1150	29.22	20230515	7.27	N	032580	500	165 억	10750583	N	N	N	N
31	20231127	110413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1393	-8	5	-0.57	419906533	302399	84.24	1397	1409	1375	1821	981	1401	1388.58	32.45	-12895	1428	1414	1405	1391	1382	1410	1387	166	420	500	860	1	1	33132064	462	5.59	0.94	12	0.91	249.00	1483.00	2605	20230908	-46.53	1150	20230515	21.13	2605	-46.53	20230908	1150	21.13	20230515	2605	-46.53	20230908	1150	21.13	20230515	7.27	N	032580	500	165 억	10750583	N	N	N	N
32	20231127	100413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1382	-19	5	-1.36	324099399	233306	64.99	1397	1409	1375	1821	981	1401	1389.16	32.45	-41368	1428	1414	1405	1391	1382	1410	1387	166	420	500	860	1	1	33132064	458	5.55	0.93	12	0.70	249.00	1483.00	2605	20230908	-46.95	1150	20230515	20.17	2605	-46.95	20230908	1150	20.17	20230515	2605	-46.95	20230908	1150	20.17	20230515	7.27	N	032580	500	165 억	10750583	N	N	N	N
33	20231127	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1398	-3	5	-0.21	40609738	29055	8.09	1397	1409	1396	1821	981	1401	1397.69	32.45	-5403	1428	1414	1405	1391	1382	1410	1387	166	420	500	860	1	1	33132064	463	5.61	0.94	12	0.09	249.00	1483.00	2605	20230908	-46.33	1150	20230515	21.57	2605	-46.33	20230908	1150	21.57	20230515	2605	-46.33	20230908	1150	21.57	20230515	7.27	N	032580	500	165 억	10750583	N	N	N	N
34	20231124	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1401	-7	5	-0.50	494225884	351981	45.58	1419	1419	1396	1830	986	1408	1404.14	32.44	2787	1460	1434	1417	1391	1374	1425	1382	166	422	500	870	1	1	33132064	464	5.63	0.94	12	1.06	249.00	1483.00	2605	20230908	-46.22	1150	20230515	21.83	2605	-46.22	20230908	1150	21.83	20230515	2605	-46.22	20230908	1150	21.83	20230515	7.28	N	032580	500	165 억	10747796	N	N	N	N
35	20231124	150415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1401	-7	5	-0.50	465991260	331809	42.97	1419	1419	1396	1830	986	1408	1404.40	32.44	3333	1460	1434	1417	1391	1374	1425	1382	166	422	500	870	1	1	33132064	464	5.63	0.94	12	1.00	249.00	1483.00	2605	20230908	-46.22	1150	20230515	21.83	2605	-46.22	20230908	1150	21.83	20230515	2605	-46.22	20230908	1150	21.83	20230515	7.28	N	032580	500	165 억	10747796	N	N	N	N
36	20231124	140416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	-6	5	-0.43	396529692	282197	36.54	1419	1419	1396	1830	986	1408	1405.15	32.44	10464	1460	1434	1417	1391	1374	1425	1382	166	422	500	870	1	1	33132064	465	5.63	0.95	12	0.85	249.00	1483.00	2605	20230908	-46.18	1150	20230515	21.91	2605	-46.18	20230908	1150	21.91	20230515	2605	-46.18	20230908	1150	21.91	20230515	7.28	N	032580	500	165 억	10747796	N	N	N	N
37	20231124	130414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	-1	5	-0.07	311580903	221627	28.70	1419	1419	1396	1830	986	1408	1405.88	32.44	21905	1460	1434	1417	1391	1374	1425	1382	166	422	500	870	1	1	33132064	466	5.65	0.95	12	0.67	249.00	1483.00	2605	20230908	-45.99	1150	20230515	22.35	2605	-45.99	20230908	1150	22.35	20230515	2605	-45.99	20230908	1150	22.35	20230515	7.28	N	032580	500	165 억	10747796	N	N	N	N
38	20231124	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1410	2	2	0.14	270848025	192683	24.95	1419	1419	1396	1830	986	1408	1405.67	32.44	20006	1460	1434	1417	1391	1374	1425	1382	166	422	500	870	1	1	33132064	467	5.66	0.95	12	0.58	249.00	1483.00	2605	20230908	-45.87	1150	20230515	22.61	2605	-45.87	20230908	1150	22.61	20230515	2605	-45.87	20230908	1150	22.61	20230515	7.28	N	032580	500	165 억	10747796	N	N	N	N
39	20231124	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	-1	5	-0.07	246367753	175291	22.70	1419	1419	1396	1830	986	1408	1405.48	32.44	23587	1460	1434	1417	1391	1374	1425	1382	166	422	500	870	1	1	33132064	466	5.65	0.95	12	0.53	249.00	1483.00	2605	20230908	-45.99	1150	20230515	22.35	2605	-45.99	20230908	1150	22.35	20230515	2605	-45.99	20230908	1150	22.35	20230515	7.28	N	032580	500	165 억	10747796	N	N	N	N
40	20231124	100413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1404	-4	5	-0.28	167181392	119049	15.42	1419	1419	1396	1830	986	1408	1404.31	32.44	975	1460	1434	1417	1391	1374	1425	1382	166	422	500	870	1	1	33132064	465	5.64	0.95	12	0.36	249.00	1483.00	2605	20230908	-46.10	1150	20230515	22.09	2605	-46.10	20230908	1150	22.09	20230515	2605	-46.10	20230908	1150	22.09	20230515	7.28	N	032580	500	165 억	10747796	N	N	N	N
41	20231124	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1408	0	3	0.00	39568207	28146	3.64	1419	1419	1398	1830	986	1408	1405.82	32.44	-18719	1460	1434	1417	1391	1374	1425	1382	166	422	500	870	1	1	33132064	466	5.65	0.95	12	0.08	249.00	1483.00	2605	20230908	-45.95	1150	20230515	22.43	2605	-45.95	20230908	1150	22.43	20230515	2605	-45.95	20230908	1150	22.43	20230515	7.28	N	032580	500	165 억	10747796	N	N	N	N
42	20231123	160408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1408	-10	5	-0.71	1089737200	766838	157.72	1421	1443	1400	1843	993	1418	1421.08	32.42	-3625	1438	1427	1411	1400	1384	1433	1406	166	425	500	870	1	1	33132064	466	5.65	0.95	12	2.31	249.00	1483.00	2605	20230908	-45.95	1150	20230515	22.43	2605	-45.95	20230908	1150	22.43	20230515	2605	-45.95	20230908	1150	22.43	20230515	7.44	N	032580	500	165 억	10742278	N	N	N	N
43	20231123	150422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1405	-13	5	-0.92	818417242	573596	117.98	1421	1443	1402	1843	993	1418	1426.82	32.42	-88046	1438	1427	1411	1400	1384	1433	1406	166	425	500	870	1	1	33132064	466	5.64	0.95	12	1.73	249.00	1483.00	2605	20230908	-46.07	1150	20230515	22.17	2605	-46.07	20230908	1150	22.17	20230515	2605	-46.07	20230908	1150	22.17	20230515	7.44	N	032580	500	165 억	10742278	N	N	N	N
44	20231123	140417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1419	1	2	0.07	662670226	463056	95.24	1421	1443	1410	1843	993	1418	1431.08	32.42	-56583	1438	1427	1411	1400	1384	1433	1406	166	425	500	870	1	1	33132064	470	5.70	0.96	12	1.40	249.00	1483.00	2605	20230908	-45.53	1150	20230515	23.39	2605	-45.53	20230908	1150	23.39	20230515	2605	-45.53	20230908	1150	23.39	20230515	7.44	N	032580	500	165 억	10742278	N	N	N	N
45	20231123	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	15	2	1.06	573230254	400208	82.31	1421	1443	1410	1843	993	1418	1432.33	32.42	-44844	1438	1427	1411	1400	1384	1433	1406	166	425	500	870	1	1	33132064	475	5.76	0.97	12	1.21	249.00	1483.00	2605	20230908	-44.99	1150	20230515	24.61	2605	-44.99	20230908	1150	24.61	20230515	2605	-44.99	20230908	1150	24.61	20230515	7.44	N	032580	500	165 억	10742278	N	N	N	N
46	20231123	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	15	2	1.06	498326996	348021	71.58	1421	1443	1410	1843	993	1418	1431.89	32.42	-31993	1438	1427	1411	1400	1384	1433	1406	166	425	500	870	1	1	33132064	475	5.76	0.97	12	1.05	249.00	1483.00	2605	20230908	-44.99	1150	20230515	24.61	2605	-44.99	20230908	1150	24.61	20230515	2605	-44.99	20230908	1150	24.61	20230515	7.44	N	032580	500	165 억	10742278	N	N	N	N
47	20231123	110422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	19	2	1.34	296636431	207574	42.69	1421	1440	1410	1843	993	1418	1429.06	32.42	-33146	1438	1427	1411	1400	1384	1433	1406	166	425	500	870	1	1	33132064	476	5.77	0.97	12	0.63	249.00	1483.00	2605	20230908	-44.84	1150	20230515	24.96	2605	-44.84	20230908	1150	24.96	20230515	2605	-44.84	20230908	1150	24.96	20230515	7.44	N	032580	500	165 억	10742278	N	N	N	N
48	20231123	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1435	17	2	1.20	182743098	128005	26.33	1421	1440	1410	1843	993	1418	1427.62	32.42	-23622	1438	1427	1411	1400	1384	1433	1406	166	425	500	870	1	1	33132064	475	5.76	0.97	12	0.39	249.00	1483.00	2605	20230908	-44.91	1150	20230515	24.78	2605	-44.91	20230908	1150	24.78	20230515	2605	-44.91	20230908	1150	24.78	20230515	7.44	N	032580	500	165 억	10742278	N	N	N	N
49	20231123	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1412	-6	5	-0.42	42465664	30001	6.17	1421	1423	1410	1843	993	1418	1415.47	32.42	-16628	1438	1427	1411	1400	1384	1433	1406	166	425	500	870	1	1	33132064	468	5.67	0.95	12	0.09	249.00	1483.00	2605	20230908	-45.80	1150	20230515	22.78	2605	-45.80	20230908	1150	22.78	20230515	2605	-45.80	20230908	1150	22.78	20230515	7.44	N	032580	500	165 억	10742278	N	N	N	N
50	20231122	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1418	-5	5	-0.35	678505551	481933	69.00	1412	1422	1395	1849	997	1423	1407.83	32.46	-13798	1497	1459	1441	1403	1385	1451	1395	166	426	500	880	1	1	33132064	470	5.69	0.96	12	1.45	249.00	1483.00	2605	20230908	-45.57	1150	20230515	23.30	2605	-45.57	20230908	1150	23.30	20230515	2605	-45.57	20230908	1150	23.30	20230515	7.41	N	032580	500	165 억	10756076	N	N	N	N
51	20231122	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1414	-9	5	-0.63	618897288	439847	62.98	1412	1422	1395	1849	997	1423	1407.02	32.46	-9898	1497	1459	1441	1403	1385	1451	1395	166	426	500	880	1	1	33132064	468	5.68	0.95	12	1.33	249.00	1483.00	2605	20230908	-45.72	1150	20230515	22.96	2605	-45.72	20230908	1150	22.96	20230515	2605	-45.72	20230908	1150	22.96	20230515	7.41	N	032580	500	165 억	10756076	N	N	N	N
52	20231122	140403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1409	-14	5	-0.98	551671535	392177	56.15	1412	1422	1395	1849	997	1423	1406.62	32.46	-12214	1497	1459	1441	1403	1385	1451	1395	166	426	500	880	1	1	33132064	467	5.66	0.95	12	1.18	249.00	1483.00	2605	20230908	-45.91	1150	20230515	22.52	2605	-45.91	20230908	1150	22.52	20230515	2605	-45.91	20230908	1150	22.52	20230515	7.41	N	032580	500	165 억	10756076	N	N	N	N
53	20231122	130418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1404	-19	5	-1.34	499497310	355092	50.84	1412	1422	1395	1849	997	1423	1406.60	32.46	-24984	1497	1459	1441	1403	1385	1451	1395	166	426	500	880	1	1	33132064	465	5.64	0.95	12	1.07	249.00	1483.00	2605	20230908	-46.10	1150	20230515	22.09	2605	-46.10	20230908	1150	22.09	20230515	2605	-46.10	20230908	1150	22.09	20230515	7.41	N	032580	500	165 억	10756076	N	N	N	N
54	20231122	120420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1408	-15	5	-1.05	463284339	329288	47.15	1412	1422	1395	1849	997	1423	1406.85	32.46	-26796	1497	1459	1441	1403	1385	1451	1395	166	426	500	880	1	1	33132064	466	5.65	0.95	12	0.99	249.00	1483.00	2605	20230908	-45.95	1150	20230515	22.43	2605	-45.95	20230908	1150	22.43	20230515	2605	-45.95	20230908	1150	22.43	20230515	7.41	N	032580	500	165 억	10756076	N	N	N	N
55	20231122	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1414	-9	5	-0.63	437492804	310963	44.52	1412	1422	1395	1849	997	1423	1406.81	32.46	-25996	1497	1459	1441	1403	1385	1451	1395	166	426	500	880	1	1	33132064	468	5.68	0.95	12	0.94	249.00	1483.00	2605	20230908	-45.72	1150	20230515	22.96	2605	-45.72	20230908	1150	22.96	20230515	2605	-45.72	20230908	1150	22.96	20230515	7.41	N	032580	500	165 억	10756076	N	N	N	N
56	20231122	100424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1405	-18	5	-1.26	335305309	238401	34.13	1412	1422	1395	1849	997	1423	1406.37	32.46	-37729	1497	1459	1441	1403	1385	1451	1395	166	426	500	880	1	1	33132064	466	5.64	0.95	12	0.72	249.00	1483.00	2605	20230908	-46.07	1150	20230515	22.17	2605	-46.07	20230908	1150	22.17	20230515	2605	-46.07	20230908	1150	22.17	20230515	7.41	N	032580	500	165 억	10756076	N	N	N	N
57	20231122	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	-16	5	-1.12	107520883	76423	10.94	1412	1422	1400	1849	997	1423	1406.58	32.46	2850	1497	1459	1441	1403	1385	1451	1395	166	426	500	880	1	1	33132064	466	5.65	0.95	12	0.23	249.00	1483.00	2605	20230908	-45.99	1150	20230515	22.35	2605	-45.99	20230908	1150	22.35	20230515	2605	-45.99	20230908	1150	22.35	20230515	7.41	N	032580	500	165 억	10756076	N	N	N	N
58	20231121	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	-27	5	-1.86	1003602321	692133	165.84	1456	1479	1423	1885	1015	1450	1450.15	32.48	1892	1492	1471	1443	1422	1394	1481	1432	166	435	500	890	1	1	33132064	471	5.71	0.96	12	2.09	249.00	1483.00	2605	20230908	-45.37	1150	20230515	23.74	2605	-45.37	20230908	1150	23.74	20230515	2605	-45.37	20230908	1150	23.74	20230515	7.35	N	032580	500	165 억	10761206	N	N	N	N
59	20231121	150406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	-13	5	-0.90	816157195	560841	134.38	1456	1479	1432	1885	1015	1450	1455.25	32.48	-8578	1492	1471	1443	1422	1394	1481	1432	166	435	500	890	1	1	33132064	476	5.77	0.97	12	1.69	249.00	1483.00	2605	20230908	-44.84	1150	20230515	24.96	2605	-44.84	20230908	1150	24.96	20230515	2605	-44.84	20230908	1150	24.96	20230515	7.35	N	032580	500	165 억	10761206	N	N	N	N
60	20231121	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1454	4	2	0.28	625474070	428444	102.66	1456	1479	1439	1885	1015	1450	1459.91	32.48	40603	1492	1471	1443	1422	1394	1481	1432	166	435	500	890	1	1	33132064	482	5.84	0.98	12	1.29	249.00	1483.00	2605	20230908	-44.18	1150	20230515	26.43	2605	-44.18	20230908	1150	26.43	20230515	2605	-44.18	20230908	1150	26.43	20230515	7.35	N	032580	500	165 억	10761206	N	N	N	N
61	20231121	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	6	2	0.41	530933637	363271	87.04	1456	1479	1439	1885	1015	1450	1461.58	32.48	66886	1492	1471	1443	1422	1394	1481	1432	166	435	500	890	1	1	33132064	482	5.85	0.98	12	1.10	249.00	1483.00	2605	20230908	-44.11	1150	20230515	26.61	2605	-44.11	20230908	1150	26.61	20230515	2605	-44.11	20230908	1150	26.61	20230515	7.35	N	032580	500	165 억	10761206	N	N	N	N
62	20231121	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	18	2	1.24	443984073	303732	72.78	1456	1479	1439	1885	1015	1450	1461.82	32.48	64167	1492	1471	1443	1422	1394	1481	1432	166	435	500	890	1	1	33132064	486	5.90	0.99	12	0.92	249.00	1483.00	2605	20230908	-43.65	1150	20230515	27.65	2605	-43.65	20230908	1150	27.65	20230515	2605	-43.65	20230908	1150	27.65	20230515	7.35	N	032580	500	165 억	10761206	N	N	N	N
63	20231121	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1469	19	2	1.31	382244173	261671	62.70	1456	1479	1439	1885	1015	1450	1460.84	32.48	52735	1492	1471	1443	1422	1394	1481	1432	166	435	500	890	1	1	33132064	487	5.90	0.99	12	0.79	249.00	1483.00	2605	20230908	-43.61	1150	20230515	27.74	2605	-43.61	20230908	1150	27.74	20230515	2605	-43.61	20230908	1150	27.74	20230515	7.35	N	032580	500	165 억	10761206	N	N	N	N
64	20231121	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	18	2	1.24	249238723	171252	41.03	1456	1475	1439	1885	1015	1450	1455.44	32.48	24545	1492	1471	1443	1422	1394	1481	1432	166	435	500	890	1	1	33132064	486	5.90	0.99	12	0.52	249.00	1483.00	2605	20230908	-43.65	1150	20230515	27.65	2605	-43.65	20230908	1150	27.65	20230515	2605	-43.65	20230908	1150	27.65	20230515	7.35	N	032580	500	165 억	10761206	N	N	N	N
65	20231121	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	0	3	0.00	67167049	46169	11.06	1456	1461	1450	1885	1015	1450	1454.96	32.48	3949	1492	1471	1443	1422	1394	1481	1432	166	435	500	890	1	1	33132064	480	5.82	0.98	12	0.14	249.00	1483.00	2605	20230908	-44.34	1150	20230515	26.09	2605	-44.34	20230908	1150	26.09	20230515	2605	-44.34	20230908	1150	26.09	20230515	7.35	N	032580	500	165 억	10761206	N	N	N	N
66	20231120	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	15	2	1.05	575359387	396691	55.37	1431	1464	1415	1865	1005	1435	1450.40	32.04	144356	1538	1486	1455	1403	1372	1471	1388	166	430	500	880	1	1	33132064	480	5.82	0.98	12	1.20	249.00	1483.00	2605	20230908	-44.34	1150	20230515	26.09	2605	-44.34	20230908	1150	26.09	20230515	2605	-44.34	20230908	1150	26.09	20230515	7.33	N	032580	500	165 억	10616830	N	N	N	N
67	20231120	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	15	2	1.05	546352148	376668	52.57	1431	1464	1415	1865	1005	1435	1450.49	32.04	141653	1538	1486	1455	1403	1372	1471	1388	166	430	500	880	1	1	33132064	480	5.82	0.98	12	1.14	249.00	1483.00	2605	20230908	-44.34	1150	20230515	26.09	2605	-44.34	20230908	1150	26.09	20230515	2605	-44.34	20230908	1150	26.09	20230515	7.33	N	032580	500	165 억	10616830	N	N	N	N
68	20231120	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	18	2	1.25	458267056	315990	44.11	1431	1464	1415	1865	1005	1435	1450.26	32.04	131208	1538	1486	1455	1403	1372	1471	1388	166	430	500	880	1	1	33132064	481	5.84	0.98	12	0.95	249.00	1483.00	2605	20230908	-44.22	1150	20230515	26.35	2605	-44.22	20230908	1150	26.35	20230515	2605	-44.22	20230908	1150	26.35	20230515	7.33	N	032580	500	165 억	10616830	N	N	N	N
69	20231120	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	20	2	1.39	368300930	254103	35.47	1431	1464	1415	1865	1005	1435	1449.42	32.04	107255	1538	1486	1455	1403	1372	1471	1388	166	430	500	880	1	1	33132064	482	5.84	0.98	12	0.77	249.00	1483.00	2605	20230908	-44.15	1150	20230515	26.52	2605	-44.15	20230908	1150	26.52	20230515	2605	-44.15	20230908	1150	26.52	20230515	7.33	N	032580	500	165 억	10616830	N	N	N	N
70	20231120	120358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1457	22	2	1.53	348832351	240689	33.59	1431	1464	1415	1865	1005	1435	1449.31	32.04	99201	1538	1486	1455	1403	1372	1471	1388	166	430	500	880	1	1	33132064	483	5.85	0.98	12	0.73	249.00	1483.00	2605	20230908	-44.07	1150	20230515	26.70	2605	-44.07	20230908	1150	26.70	20230515	2605	-44.07	20230908	1150	26.70	20230515	7.33	N	032580	500	165 억	10616830	N	N	N	N
71	20231120	110357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1461	26	2	1.81	321560576	221932	30.98	1431	1464	1415	1865	1005	1435	1448.92	32.04	86985	1538	1486	1455	1403	1372	1471	1388	166	430	500	880	1	1	33132064	484	5.87	0.99	12	0.67	249.00	1483.00	2605	20230908	-43.92	1150	20230515	27.04	2605	-43.92	20230908	1150	27.04	20230515	2605	-43.92	20230908	1150	27.04	20230515	7.33	N	032580	500	165 억	10616830	N	N	N	N
72	20231120	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	27	2	1.88	263513886	182062	25.41	1431	1464	1415	1865	1005	1435	1447.39	32.04	71185	1538	1486	1455	1403	1372	1471	1388	166	430	500	880	1	1	33132064	484	5.87	0.99	12	0.55	249.00	1483.00	2605	20230908	-43.88	1150	20230515	27.13	2605	-43.88	20230908	1150	27.13	20230515	2605	-43.88	20230908	1150	27.13	20230515	7.33	N	032580	500	165 억	10616830	N	N	N	N
73	20231120	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	5	2	0.35	51762649	36259	5.06	1431	1440	1415	1865	1005	1435	1427.57	32.04	7140	1538	1486	1455	1403	1372	1471	1388	166	430	500	880	1	1	33132064	477	5.78	0.97	12	0.11	249.00	1483.00	2605	20230908	-44.72	1150	20230515	25.22	2605	-44.72	20230908	1150	25.22	20230515	2605	-44.72	20230908	1150	25.22	20230515	7.33	N	032580	500	165 억	10616830	N	N	N	N
74	20231117	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1435	-61	5	-4.08	1011452848	699312	78.72	1500	1507	1424	1944	1048	1496	1446.35	32.70	-217432	1523	1509	1482	1468	1441	1516	1475	166	448	500	920	1	1	33132064	475	5.76	0.97	12	2.11	249.00	1483.00	2605	20230908	-44.91	1150	20230515	24.78	2605	-44.91	20230908	1150	24.78	20230515	2605	-44.91	20230908	1150	24.78	20230515	7.38	N	032580	500	165 억	10834252	N	N	N	N
75	20231117	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	-68	5	-4.55	932965974	644555	72.55	1500	1507	1424	1944	1048	1496	1447.36	32.70	-223223	1523	1509	1482	1468	1441	1516	1475	166	448	500	920	1	1	33132064	473	5.73	0.96	12	1.95	249.00	1483.00	2605	20230908	-45.18	1150	20230515	24.17	2605	-45.18	20230908	1150	24.17	20230515	2605	-45.18	20230908	1150	24.17	20230515	7.38	N	032580	500	165 억	10834252	N	N	N	N
76	20231117	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1435	-61	5	-4.08	852940865	588528	66.25	1500	1507	1424	1944	1048	1496	1449.17	32.70	-214357	1523	1509	1482	1468	1441	1516	1475	166	448	500	920	1	1	33132064	475	5.76	0.97	12	1.78	249.00	1483.00	2605	20230908	-44.91	1150	20230515	24.78	2605	-44.91	20230908	1150	24.78	20230515	2605	-44.91	20230908	1150	24.78	20230515	7.38	N	032580	500	165 억	10834252	N	N	N	N
77	20231117	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1431	-65	5	-4.34	761052234	524231	59.01	1500	1507	1431	1944	1048	1496	1451.64	32.70	-182807	1523	1509	1482	1468	1441	1516	1475	166	448	500	920	1	1	33132064	474	5.75	0.96	12	1.58	249.00	1483.00	2605	20230908	-45.07	1150	20230515	24.43	2605	-45.07	20230908	1150	24.43	20230515	2605	-45.07	20230908	1150	24.43	20230515	7.38	N	032580	500	165 억	10834252	N	N	N	N
78	20231117	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	-63	5	-4.21	693989919	477411	53.74	1500	1507	1433	1944	1048	1496	1453.54	32.70	-161203	1523	1509	1482	1468	1441	1516	1475	166	448	500	920	1	1	33132064	475	5.76	0.97	12	1.44	249.00	1483.00	2605	20230908	-44.99	1150	20230515	24.61	2605	-44.99	20230908	1150	24.61	20230515	2605	-44.99	20230908	1150	24.61	20230515	7.38	N	032580	500	165 억	10834252	N	N	N	N
79	20231117	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	-55	5	-3.68	605928900	416197	46.85	1500	1507	1439	1944	1048	1496	1455.74	32.70	-148271	1523	1509	1482	1468	1441	1516	1475	166	448	500	920	1	1	33132064	477	5.79	0.97	12	1.26	249.00	1483.00	2605	20230908	-44.68	1150	20230515	25.30	2605	-44.68	20230908	1150	25.30	20230515	2605	-44.68	20230908	1150	25.30	20230515	7.38	N	032580	500	165 억	10834252	N	N	N	N
80	20231117	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	-40	5	-2.67	445213565	305035	34.34	1500	1507	1442	1944	1048	1496	1459.39	32.70	-97653	1523	1509	1482	1468	1441	1516	1475	166	448	500	920	1	1	33132064	482	5.85	0.98	12	0.92	249.00	1483.00	2605	20230908	-44.11	1150	20230515	26.61	2605	-44.11	20230908	1150	26.61	20230515	2605	-44.11	20230908	1150	26.61	20230515	7.38	N	032580	500	165 억	10834252	N	N	N	N
81	20231117	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1470	-26	5	-1.74	80712528	54417	6.13	1500	1507	1466	1944	1048	1496	1482.90	32.70	-24928	1523	1509	1482	1468	1441	1516	1475	166	448	500	920	1	1	33132064	487	5.90	0.99	12	0.16	249.00	1483.00	2605	20230908	-43.57	1150	20230515	27.83	2605	-43.57	20230908	1150	27.83	20230515	2605	-43.57	20230908	1150	27.83	20230515	7.38	N	032580	500	165 억	10834252	N	N	N	N
82	20231116	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	2	2	0.13	1238070437	838927	62.39	1476	1494	1455	1935	1043	1489	1475.74	32.47	82697	1554	1521	1462	1429	1370	1538	1446	166	446	500	920	1	1	33132064	494	5.99	1.01	12	2.53	249.00	1483.00	2605	20230908	-42.76	1150	20230515	29.65	2605	-42.76	20230908	1150	29.65	20230515	2605	-42.76	20230908	1150	29.65	20230515	7.59	N	032580	500	165 억	10759148	N	N	N	N
83	20231116	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1486	-3	5	-0.20	1062000736	720504	53.58	1476	1490	1455	1935	1043	1489	1473.92	32.47	81251	1554	1521	1462	1429	1370	1538	1446	166	446	500	920	1	1	33132064	492	5.97	1.00	12	2.17	249.00	1483.00	2605	20230908	-42.96	1150	20230515	29.22	2605	-42.96	20230908	1150	29.22	20230515	2605	-42.96	20230908	1150	29.22	20230515	7.59	N	032580	500	165 억	10759148	N	N	N	N
84	20231116	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1480	-9	5	-0.60	885103125	601088	44.70	1476	1490	1455	1935	1043	1489	1472.44	32.47	73754	1554	1521	1462	1429	1370	1538	1446	166	446	500	920	1	1	33132064	490	5.94	1.00	12	1.81	249.00	1483.00	2605	20230908	-43.19	1150	20230515	28.70	2605	-43.19	20230908	1150	28.70	20230515	2605	-43.19	20230908	1150	28.70	20230515	7.59	N	032580	500	165 억	10759148	N	N	N	N
85	20231116	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	-15	5	-1.01	808344757	549052	40.83	1476	1490	1455	1935	1043	1489	1472.18	32.47	48452	1554	1521	1462	1429	1370	1538	1446	166	446	500	920	1	1	33132064	488	5.92	0.99	12	1.66	249.00	1483.00	2605	20230908	-43.42	1150	20230515	28.17	2605	-43.42	20230908	1150	28.17	20230515	2605	-43.42	20230908	1150	28.17	20230515	7.59	N	032580	500	165 억	10759148	N	N	N	N
86	20231116	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1479	-10	5	-0.67	663730879	451197	33.56	1476	1490	1455	1935	1043	1489	1470.95	32.47	48653	1554	1521	1462	1429	1370	1538	1446	166	446	500	920	1	1	33132064	490	5.94	1.00	12	1.36	249.00	1483.00	2605	20230908	-43.22	1150	20230515	28.61	2605	-43.22	20230908	1150	28.61	20230515	2605	-43.22	20230908	1150	28.61	20230515	7.59	N	032580	500	165 억	10759148	N	N	N	N
87	20231116	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	-21	5	-1.41	580766084	394958	29.37	1476	1490	1455	1935	1043	1489	1470.34	32.47	17769	1554	1521	1462	1429	1370	1538	1446	166	446	500	920	1	1	33132064	486	5.90	0.99	12	1.19	249.00	1483.00	2605	20230908	-43.65	1150	20230515	27.65	2605	-43.65	20230908	1150	27.65	20230515	2605	-43.65	20230908	1150	27.65	20230515	7.59	N	032580	500	165 억	10759148	N	N	N	N
88	20231116	100403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1460	-29	5	-1.95	215228812	146497	10.90	1476	1483	1456	1935	1043	1489	1468.84	32.47	-10370	1554	1521	1462	1429	1370	1538	1446	166	446	500	920	1	1	33132064	484	5.86	0.98	12	0.44	249.00	1483.00	2605	20230908	-43.95	1150	20230515	26.96	2605	-43.95	20230908	1150	26.96	20230515	2605	-43.95	20230908	1150	26.96	20230515	7.59	N	032580	500	165 억	10759148	N	N	N	N
89	20231116	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	0	3	0.00	0	0	0.00	0	0	0	1935	1043	1489	0.00	32.47	0	1554	1521	1462	1429	1370	1538	1446	166	446	500	920	1	1	33132064	493	5.98	1.00	12	0.00	249.00	1483.00	2605	20230908	-42.84	1150	20230515	29.48	2605	-42.84	20230908	1150	29.48	20230515	2605	-42.84	20230908	1150	29.48	20230515	7.59	N	032580	500	165 억	10759148	N	N	N	N
90	20231115	160342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	80	2	5.68	1955249751	1335548	176.04	1430	1495	1403	1831	987	1409	1463.91	31.64	274202	1453	1430	1390	1367	1327	1442	1379	166	422	500	870	1	1	33132064	493	5.98	1.00	12	4.03	249.00	1483.00	2605	20230908	-42.84	1150	20230515	29.48	2605	-42.84	20230908	1150	29.48	20230515	2605	-42.84	20230908	1150	29.48	20230515	7.57	N	032580	500	165 억	10483209	N	N	N	N
91	20231115	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1477	68	2	4.83	1833712615	1253656	165.24	1430	1495	1403	1831	987	1409	1462.69	31.64	250342	1453	1430	1390	1367	1327	1442	1379	166	422	500	870	1	1	33132064	489	5.93	1.00	12	3.78	249.00	1483.00	2605	20230908	-43.30	1150	20230515	28.43	2605	-43.30	20230908	1150	28.43	20230515	2605	-43.30	20230908	1150	28.43	20230515	7.57	N	032580	500	165 억	10483209	N	N	N	N
92	20231115	140410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1482	73	2	5.18	1506314475	1033375	136.21	1430	1486	1403	1831	987	1409	1457.66	31.64	236685	1453	1430	1390	1367	1327	1442	1379	166	422	500	870	1	1	33132064	491	5.95	1.00	12	3.12	249.00	1483.00	2605	20230908	-43.11	1150	20230515	28.87	2605	-43.11	20230908	1150	28.87	20230515	2605	-43.11	20230908	1150	28.87	20230515	7.57	N	032580	500	165 억	10483209	N	N	N	N
93	20231115	130410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	69	2	4.90	1388847115	953910	125.73	1430	1482	1403	1831	987	1409	1455.95	31.64	207619	1453	1430	1390	1367	1327	1442	1379	166	422	500	870	1	1	33132064	490	5.94	1.00	12	2.88	249.00	1483.00	2605	20230908	-43.26	1150	20230515	28.52	2605	-43.26	20230908	1150	28.52	20230515	2605	-43.26	20230908	1150	28.52	20230515	7.57	N	032580	500	165 억	10483209	N	N	N	N
94	20231115	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	64	2	4.54	1252228298	861271	113.52	1430	1482	1403	1831	987	1409	1453.93	31.64	175872	1453	1430	1390	1367	1327	1442	1379	166	422	500	870	1	1	33132064	488	5.92	0.99	12	2.60	249.00	1483.00	2605	20230908	-43.45	1150	20230515	28.09	2605	-43.45	20230908	1150	28.09	20230515	2605	-43.45	20230908	1150	28.09	20230515	7.57	N	032580	500	165 억	10483209	N	N	N	N
95	20231115	110412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	59	2	4.19	1041983004	718606	94.72	1430	1470	1403	1831	987	1409	1450.01	31.64	164932	1453	1430	1390	1367	1327	1442	1379	166	422	500	870	1	1	33132064	486	5.90	0.99	12	2.17	249.00	1483.00	2605	20230908	-43.65	1150	20230515	27.65	2605	-43.65	20230908	1150	27.65	20230515	2605	-43.65	20230908	1150	27.65	20230515	7.57	N	032580	500	165 억	10483209	N	N	N	N
96	20231115	100410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1464	55	2	3.90	879537826	607478	80.07	1430	1470	1403	1831	987	1409	1447.85	31.64	116789	1453	1430	1390	1367	1327	1442	1379	166	422	500	870	1	1	33132064	485	5.88	0.99	12	1.83	249.00	1483.00	2605	20230908	-43.80	1150	20230515	27.30	2605	-43.80	20230908	1150	27.30	20230515	2605	-43.80	20230908	1150	27.30	20230515	7.57	N	032580	500	165 억	10483209	N	N	N	N
97	20231115	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1415	6	2	0.43	96804609	68323	9.01	1430	1430	1403	1831	987	1409	1416.87	31.64	-22680	1453	1430	1390	1367	1327	1442	1379	166	422	500	870	1	1	33132064	469	5.68	0.95	12	0.21	249.00	1483.00	2605	20230908	-45.68	1150	20230515	23.04	2605	-45.68	20230908	1150	23.04	20230515	2605	-45.68	20230908	1150	23.04	20230515	7.57	N	032580	500	165 억	10483209	N	N	N	N
98	20231114	160403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1409	59	2	4.37	1023965276	736960	73.35	1350	1413	1350	1755	945	1350	1389.40	30.63	331080	1475	1412	1381	1318	1287	1397	1303	166	405	500	830	1	1	33132064	467	5.66	0.95	12	2.22	249.00	1483.00	2605	20230908	-45.91	1150	20230515	22.52	2605	-45.91	20230908	1150	22.52	20230515	2605	-45.91	20230908	1150	22.52	20230515	7.57	N	032580	500	165 억	10149096	N	N	N	N
99	20231114	150404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1410	60	2	4.44	950667880	684977	68.18	1350	1412	1350	1755	945	1350	1387.88	30.63	323360	1475	1412	1381	1318	1287	1397	1303	166	405	500	830	1	1	33132064	467	5.66	0.95	12	2.07	249.00	1483.00	2605	20230908	-45.87	1150	20230515	22.61	2605	-45.87	20230908	1150	22.61	20230515	2605	-45.87	20230908	1150	22.61	20230515	7.57	N	032580	500	165 억	10149096	N	N	N	N
100	20231114	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1397	47	2	3.48	773849280	558970	55.64	1350	1406	1350	1755	945	1350	1384.42	30.63	295179	1475	1412	1381	1318	1287	1397	1303	166	405	500	830	1	1	33132064	463	5.61	0.94	12	1.69	249.00	1483.00	2605	20230908	-46.37	1150	20230515	21.48	2605	-46.37	20230908	1150	21.48	20230515	2605	-46.37	20230908	1150	21.48	20230515	7.57	N	032580	500	165 억	10149096	N	N	N	N
101	20231114	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1400	50	2	3.70	697086084	503900	50.16	1350	1406	1350	1755	945	1350	1383.38	30.63	284187	1475	1412	1381	1318	1287	1397	1303	166	405	500	830	1	1	33132064	464	5.62	0.94	12	1.52	249.00	1483.00	2605	20230908	-46.26	1150	20230515	21.74	2605	-46.26	20230908	1150	21.74	20230515	2605	-46.26	20230908	1150	21.74	20230515	7.57	N	032580	500	165 억	10149096	N	N	N	N
102	20231114	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1394	44	2	3.26	536663626	388835	38.70	1350	1398	1350	1755	945	1350	1380.18	30.63	203947	1475	1412	1381	1318	1287	1397	1303	166	405	500	830	1	1	33132064	462	5.60	0.94	12	1.17	249.00	1483.00	2605	20230908	-46.49	1150	20230515	21.22	2605	-46.49	20230908	1150	21.22	20230515	2605	-46.49	20230908	1150	21.22	20230515	7.57	N	032580	500	165 억	10149096	N	N	N	N
103	20231114	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1385	35	2	2.59	447047735	324445	32.29	1350	1394	1350	1755	945	1350	1377.88	30.63	174264	1475	1412	1381	1318	1287	1397	1303	166	405	500	830	1	1	33132064	459	5.56	0.93	12	0.98	249.00	1483.00	2605	20230908	-46.83	1150	20230515	20.43	2605	-46.83	20230908	1150	20.43	20230515	2605	-46.83	20230908	1150	20.43	20230515	7.57	N	032580	500	165 억	10149096	N	N	N	N
104	20231114	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1383	33	2	2.44	318744775	232092	23.10	1350	1389	1350	1755	945	1350	1373.36	30.63	130655	1475	1412	1381	1318	1287	1397	1303	166	405	500	830	1	1	33132064	458	5.55	0.93	12	0.70	249.00	1483.00	2605	20230908	-46.91	1150	20230515	20.26	2605	-46.91	20230908	1150	20.26	20230515	2605	-46.91	20230908	1150	20.26	20230515	7.57	N	032580	500	165 억	10149096	N	N	N	N
105	20231114	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1353	3	2	0.22	71938387	53182	5.29	1350	1367	1350	1755	945	1350	1352.68	30.63	26316	1475	1412	1381	1318	1287	1397	1303	166	405	500	830	1	1	33132064	448	5.43	0.91	12	0.16	249.00	1483.00	2605	20230908	-48.06	1150	20230515	17.65	2605	-48.06	20230908	1150	17.65	20230515	2605	-48.06	20230908	1150	17.65	20230515	7.57	N	032580	500	165 억	10149096	N	N	N	N
106	20231113	160400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1350	-34	5	-2.46	1373963770	989494	85.07	1407	1444	1350	1799	969	1384	1388.76	30.89	-85340	1481	1432	1401	1352	1321	1457	1377	166	415	500	850	1	1	33132064	447	5.42	0.91	12	2.99	249.00	1483.00	2605	20230908	-48.18	1150	20230515	17.39	2605	-48.18	20230908	1150	17.39	20230515	2605	-48.18	20230908	1150	17.39	20230515	7.56	N	032580	500	165 억	10234436	N	N	N	N
107	20231113	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1362	-22	5	-1.59	1243942270	893274	76.80	1407	1444	1350	1799	969	1384	1392.57	30.89	-91215	1481	1432	1401	1352	1321	1457	1377	166	415	500	850	1	1	33132064	451	5.47	0.92	12	2.70	249.00	1483.00	2605	20230908	-47.72	1150	20230515	18.43	2605	-47.72	20230908	1150	18.43	20230515	2605	-47.72	20230908	1150	18.43	20230515	7.56	N	032580	500	165 억	10234436	N	N	N	N
108	20231113	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1359	-25	5	-1.81	1144254396	819940	70.49	1407	1444	1350	1799	969	1384	1395.53	30.89	-86465	1481	1432	1401	1352	1321	1457	1377	166	415	500	850	1	1	33132064	450	5.46	0.92	12	2.47	249.00	1483.00	2605	20230908	-47.83	1150	20230515	18.17	2605	-47.83	20230908	1150	18.17	20230515	2605	-47.83	20230908	1150	18.17	20230515	7.56	N	032580	500	165 억	10234436	N	N	N	N
109	20231113	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1358	-26	5	-1.88	1065319351	761968	65.51	1407	1444	1350	1799	969	1384	1398.12	30.89	-88022	1481	1432	1401	1352	1321	1457	1377	166	415	500	850	1	1	33132064	450	5.45	0.92	12	2.30	249.00	1483.00	2605	20230908	-47.87	1150	20230515	18.09	2605	-47.87	20230908	1150	18.09	20230515	2605	-47.87	20230908	1150	18.09	20230515	7.56	N	032580	500	165 억	10234436	N	N	N	N
110	20231113	120357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1366	-18	5	-1.30	943076429	671966	57.77	1407	1444	1365	1799	969	1384	1403.46	30.89	-92182	1481	1432	1401	1352	1321	1457	1377	166	415	500	850	1	1	33132064	453	5.49	0.92	12	2.03	249.00	1483.00	2605	20230908	-47.56	1150	20230515	18.78	2605	-47.56	20230908	1150	18.78	20230515	2605	-47.56	20230908	1150	18.78	20230515	7.56	N	032580	500	165 억	10234436	N	N	N	N
111	20231113	110355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1384	0	3	0.00	836135077	594209	51.09	1407	1444	1376	1799	969	1384	1407.14	30.89	-65919	1481	1432	1401	1352	1321	1457	1377	166	415	500	850	1	1	33132064	459	5.56	0.93	12	1.79	249.00	1483.00	2605	20230908	-46.87	1150	20230515	20.35	2605	-46.87	20230908	1150	20.35	20230515	2605	-46.87	20230908	1150	20.35	20230515	7.56	N	032580	500	165 억	10234436	N	N	N	N
112	20231113	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1392	8	2	0.58	672360275	475783	40.91	1407	1444	1385	1799	969	1384	1413.17	30.89	-28227	1481	1432	1401	1352	1321	1457	1377	166	415	500	850	1	1	33132064	461	5.59	0.94	12	1.44	249.00	1483.00	2605	20230908	-46.56	1150	20230515	21.04	2605	-46.56	20230908	1150	21.04	20230515	2605	-46.56	20230908	1150	21.04	20230515	7.56	N	032580	500	165 억	10234436	N	N	N	N
113	20231113	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	40	2	2.89	277052691	194636	16.73	1407	1444	1407	1799	969	1384	1423.44	30.89	46190	1481	1432	1401	1352	1321	1457	1377	166	415	500	850	1	1	33132064	472	5.72	0.96	12	0.59	249.00	1483.00	2605	20230908	-45.34	1150	20230515	23.83	2605	-45.34	20230908	1150	23.83	20230515	2605	-45.34	20230908	1150	23.83	20230515	7.56	N	032580	500	165 억	10234436	N	N	N	N
114	20231110	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1384	-22	5	-1.56	1583981169	1130837	62.97	1380	1450	1370	1827	985	1406	1400.74	30.78	33585	1508	1457	1424	1373	1340	1440	1356	166	421	500	870	1	1	33132064	459	5.56	0.93	12	3.41	249.00	1483.00	2605	20230908	-46.87	1150	20230515	20.35	2605	-46.87	20230908	1150	20.35	20230515	2605	-46.87	20230908	1150	20.35	20230515	7.85	N	032580	500	165 억	10199694	N	N	N	N
115	20231110	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1385	-21	5	-1.49	1434591208	1023018	56.96	1380	1450	1370	1827	985	1406	1402.30	30.78	11022	1508	1457	1424	1373	1340	1440	1356	166	421	500	870	1	1	33132064	459	5.56	0.93	12	3.09	249.00	1483.00	2605	20230908	-46.83	1150	20230515	20.43	2605	-46.83	20230908	1150	20.43	20230515	2605	-46.83	20230908	1150	20.43	20230515	7.85	N	032580	500	165 억	10199694	N	N	N	N
116	20231110	140359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1394	-12	5	-0.85	1293617636	921828	51.33	1380	1450	1370	1827	985	1406	1403.31	30.78	4920	1508	1457	1424	1373	1340	1440	1356	166	421	500	870	1	1	33132064	462	5.60	0.94	12	2.78	249.00	1483.00	2605	20230908	-46.49	1150	20230515	21.22	2605	-46.49	20230908	1150	21.22	20230515	2605	-46.49	20230908	1150	21.22	20230515	7.85	N	032580	500	165 억	10199694	N	N	N	N
117	20231110	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1393	-13	5	-0.92	1202331267	856088	47.67	1380	1450	1370	1827	985	1406	1404.44	30.78	1678	1508	1457	1424	1373	1340	1440	1356	166	421	500	870	1	1	33132064	462	5.59	0.94	12	2.58	249.00	1483.00	2605	20230908	-46.53	1150	20230515	21.13	2605	-46.53	20230908	1150	21.13	20230515	2605	-46.53	20230908	1150	21.13	20230515	7.85	N	032580	500	165 억	10199694	N	N	N	N
118	20231110	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1395	-11	5	-0.78	1133244521	806608	44.91	1380	1450	1370	1827	985	1406	1404.95	30.78	-2769	1508	1457	1424	1373	1340	1440	1356	166	421	500	870	1	1	33132064	462	5.60	0.94	12	2.43	249.00	1483.00	2605	20230908	-46.45	1150	20230515	21.30	2605	-46.45	20230908	1150	21.30	20230515	2605	-46.45	20230908	1150	21.30	20230515	7.85	N	032580	500	165 억	10199694	N	N	N	N
119	20231110	110358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1408	2	2	0.14	945014518	672489	37.44	1380	1450	1370	1827	985	1406	1405.25	30.78	-7702	1508	1457	1424	1373	1340	1440	1356	166	421	500	870	1	1	33132064	466	5.65	0.95	12	2.03	249.00	1483.00	2605	20230908	-45.95	1150	20230515	22.43	2605	-45.95	20230908	1150	22.43	20230515	2605	-45.95	20230908	1150	22.43	20230515	7.85	N	032580	500	165 억	10199694	N	N	N	N
120	20231110	100400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1403	-3	5	-0.21	431071123	311444	17.34	1380	1408	1370	1827	985	1406	1383.87	30.78	63961	1508	1457	1424	1373	1340	1440	1356	166	421	500	870	1	1	33132064	465	5.63	0.95	12	0.94	249.00	1483.00	2605	20230908	-46.14	1150	20230515	22.00	2605	-46.14	20230908	1150	22.00	20230515	2605	-46.14	20230908	1150	22.00	20230515	7.85	N	032580	500	165 억	10199694	N	N	N	N
121	20231110	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1388	-18	5	-1.28	66886503	48410	2.70	1380	1390	1375	1827	985	1406	1379.90	30.78	4688	1508	1457	1424	1373	1340	1440	1356	166	421	500	870	1	1	33132064	460	5.57	0.94	12	0.15	249.00	1483.00	2605	20230908	-46.72	1150	20230515	20.70	2605	-46.72	20230908	1150	20.70	20230515	2605	-46.72	20230908	1150	20.70	20230515	7.85	N	032580	500	165 억	10199694	N	N	N	N
122	20231109	160351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1406	-75	5	-5.06	2512391801	1766345	10.20	1456	1475	1391	1925	1037	1481	1422.37	30.93	-47539	1825	1652	1550	1377	1275	1602	1327	166	444	500	910	1	1	33132064	466	5.65	0.95	12	5.33	249.00	1483.00	2605	20230908	-46.03	1150	20230515	22.26	2605	-46.03	20230908	1150	22.26	20230515	2605	-46.03	20230908	1150	22.26	20230515	7.87	N	032580	500	165 억	10247133	N	N	N	N
123	20231109	150352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	-79	5	-5.33	2330513747	1637247	9.45	1456	1475	1391	1925	1037	1481	1423.42	30.93	-60417	1825	1652	1550	1377	1275	1602	1327	166	444	500	910	1	1	33132064	465	5.63	0.95	12	4.94	249.00	1483.00	2605	20230908	-46.18	1150	20230515	21.91	2605	-46.18	20230908	1150	21.91	20230515	2605	-46.18	20230908	1150	21.91	20230515	7.87	N	032580	500	165 억	10247133	N	N	N	N
124	20231109	140351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1395	-86	5	-5.81	2143939907	1503846	8.68	1456	1475	1391	1925	1037	1481	1425.62	30.93	-41252	1825	1652	1550	1377	1275	1602	1327	166	444	500	910	1	1	33132064	462	5.60	0.94	12	4.54	249.00	1483.00	2605	20230908	-46.45	1150	20230515	21.30	2605	-46.45	20230908	1150	21.30	20230515	2605	-46.45	20230908	1150	21.30	20230515	7.87	N	032580	500	165 억	10247133	N	N	N	N
125	20231109	130352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1405	-76	5	-5.13	1929462480	1350503	7.80	1456	1475	1400	1925	1037	1481	1428.68	30.93	1060	1825	1652	1550	1377	1275	1602	1327	166	444	500	910	1	1	33132064	466	5.64	0.95	12	4.08	249.00	1483.00	2605	20230908	-46.07	1150	20230515	22.17	2605	-46.07	20230908	1150	22.17	20230515	2605	-46.07	20230908	1150	22.17	20230515	7.87	N	032580	500	165 억	10247133	N	N	N	N
126	20231109	120353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1409	-72	5	-4.86	1668923329	1164985	6.73	1456	1475	1408	1925	1037	1481	1432.55	30.93	19129	1825	1652	1550	1377	1275	1602	1327	166	444	500	910	1	1	33132064	467	5.66	0.95	12	3.52	249.00	1483.00	2605	20230908	-45.91	1150	20230515	22.52	2605	-45.91	20230908	1150	22.52	20230515	2605	-45.91	20230908	1150	22.52	20230515	7.87	N	032580	500	165 억	10247133	N	N	N	N
127	20231109	110353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	-52	5	-3.51	1371156994	955159	5.52	1456	1475	1411	1925	1037	1481	1435.50	30.93	122518	1825	1652	1550	1377	1275	1602	1327	166	444	500	910	1	1	33132064	473	5.74	0.96	12	2.88	249.00	1483.00	2605	20230908	-45.14	1150	20230515	24.26	2605	-45.14	20230908	1150	24.26	20230515	2605	-45.14	20230908	1150	24.26	20230515	7.87	N	032580	500	165 억	10247133	N	N	N	N
128	20231109	100349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	-56	5	-3.78	1113664159	774810	4.47	1456	1475	1411	1925	1037	1481	1437.31	30.93	65386	1825	1652	1550	1377	1275	1602	1327	166	444	500	910	1	1	33132064	472	5.72	0.96	12	2.34	249.00	1483.00	2605	20230908	-45.30	1150	20230515	23.91	2605	-45.30	20230908	1150	23.91	20230515	2605	-45.30	20230908	1150	23.91	20230515	7.87	N	032580	500	165 억	10247133	N	N	N	N
129	20231109	090351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	-19	5	-1.28	196076249	134299	0.78	1456	1475	1455	1925	1037	1481	1459.91	30.93	18363	1825	1652	1550	1377	1275	1602	1327	166	444	500	910	1	1	33132064	484	5.87	0.99	12	0.41	249.00	1483.00	2605	20230908	-43.88	1150	20230515	27.13	2605	-43.88	20230908	1150	27.13	20230515	2605	-43.88	20230908	1150	27.13	20230515	7.87	N	032580	500	165 억	10247133	N	N	N	N
130	20231108	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	38	2	2.63	27826313960	17219954	1329.03	1500	1723	1448	1875	1011	1443	1616.02	34.57	-1207575	1541	1491	1450	1400	1359	1471	1380	166	432	500	890	1	1	33132064	491	5.95	1.00	12	51.97	249.00	1483.00	2605	20230908	-43.15	1150	20230515	28.78	2605	-43.15	20230908	1150	28.78	20230515	2605	-43.15	20230908	1150	28.78	20230515	7.88	N	032580	500	165 억	11453974	N	N	N	N
131	20231108	150351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	13	2	0.90	27287315894	16854815	1300.85	1500	1723	1448	1875	1011	1443	1618.97	34.57	-1261215	1541	1491	1450	1400	1359	1471	1380	166	432	500	890	1	1	33132064	482	5.85	0.98	12	50.87	249.00	1483.00	2605	20230908	-44.11	1150	20230515	26.61	2605	-44.11	20230908	1150	26.61	20230515	2605	-44.11	20230908	1150	26.61	20230515	7.88	N	032580	500	165 억	11453974	N	N	N	N
132	20231108	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	67	2	4.64	26144426134	16079821	1241.03	1500	1723	1500	1875	1011	1443	1625.92	34.57	-1272465	1541	1491	1450	1400	1359	1471	1380	166	432	500	890	1	1	33132064	500	6.06	1.02	12	48.53	249.00	1483.00	2605	20230908	-42.03	1150	20230515	31.30	2605	-42.03	20230908	1150	31.30	20230515	2605	-42.03	20230908	1150	31.30	20230515	7.88	N	032580	500	165 억	11453974	N	N	N	N
133	20231108	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1503	60	2	4.16	25617622571	15730539	1214.07	1500	1723	1500	1875	1011	1443	1628.53	34.57	-1252334	1541	1491	1450	1400	1359	1471	1380	166	432	500	890	1	1	33132064	498	6.04	1.01	12	47.48	249.00	1483.00	2605	20230908	-42.30	1150	20230515	30.70	2605	-42.30	20230908	1150	30.70	20230515	2605	-42.30	20230908	1150	30.70	20230515	7.88	N	032580	500	165 억	11453974	N	N	N	N
134	20231108	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	76	2	5.27	25024991048	15338511	1183.82	1500	1723	1500	1875	1011	1443	1631.52	34.57	-1238848	1541	1491	1450	1400	1359	1471	1380	166	432	500	890	1	1	33132064	503	6.10	1.02	12	46.30	249.00	1483.00	2605	20230908	-41.69	1150	20230515	32.09	2605	-41.69	20230908	1150	32.09	20230515	2605	-41.69	20230908	1150	32.09	20230515	7.88	N	032580	500	165 억	11453974	N	N	N	N
135	20231108	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	86	2	5.96	24225213946	14812111	1143.19	1500	1723	1500	1875	1011	1443	1635.51	34.57	-1246653	1541	1491	1450	1400	1359	1471	1380	166	432	500	890	1	1	33132064	507	6.14	1.03	12	44.71	249.00	1483.00	2605	20230908	-41.31	1150	20230515	32.96	2605	-41.31	20230908	1150	32.96	20230515	2605	-41.31	20230908	1150	32.96	20230515	7.88	N	032580	500	165 억	11453974	N	N	N	N
136	20231108	100349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1597	154	2	10.67	20830710670	12644531	975.90	1500	1723	1500	1875	1011	1443	1647.42	34.57	-1210571	1541	1491	1450	1400	1359	1471	1380	166	432	500	890	1	1	33132064	529	6.41	1.08	12	38.16	249.00	1483.00	2605	20230908	-38.69	1150	20230515	38.87	2605	-38.69	20230908	1150	38.87	20230515	2605	-38.69	20230908	1150	38.87	20230515	7.88	N	032580	500	165 억	11453974	N	N	N	N
137	20231108	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	206	2	14.28	2858252340	1780712	137.43	1500	1649	1500	1875	1011	1443	1605.16	34.57	-117508	1541	1491	1450	1400	1359	1471	1380	166	432	500	890	1	1	33132064	546	6.62	1.11	12	5.37	249.00	1483.00	2605	20230908	-36.70	1150	20230515	43.39	2605	-36.70	20230908	1150	43.39	20230515	2605	-36.70	20230908	1150	43.39	20230515	7.88	N	032580	500	165 억	11453974	Y	N	N	N
138	20231107	160349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1443	-27	5	-1.84	1885920987	1288934	131.67	1464	1500	1409	1911	1029	1470	1463.21	34.80	-76148	1502	1485	1460	1443	1418	1473	1431	166	441	500	910	1	1	33132064	478	5.80	0.97	12	3.89	249.00	1483.00	2605	20230908	-44.61	1150	20230515	25.48	2605	-44.61	20230908	1150	25.48	20230515	2605	-44.61	20230908	1150	25.48	20230515	8.03	N	032580	500	165 억	11530122	N	N	N	N
139	20231107	150350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	-25	5	-1.70	1841538964	1258206	128.53	1464	1500	1409	1911	1029	1470	1463.62	34.80	-88789	1502	1485	1460	1443	1418	1473	1431	166	441	500	910	1	1	33132064	479	5.80	0.97	12	3.80	249.00	1483.00	2605	20230908	-44.53	1150	20230515	25.65	2605	-44.53	20230908	1150	25.65	20230515	2605	-44.53	20230908	1150	25.65	20230515	8.03	N	032580	500	165 억	11530122	N	N	N	N
140	20231107	140352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1436	-34	5	-2.31	1741458822	1188433	121.40	1464	1500	1409	1911	1029	1470	1465.34	34.80	-117736	1502	1485	1460	1443	1418	1473	1431	166	441	500	910	1	1	33132064	476	5.77	0.97	12	3.59	249.00	1483.00	2605	20230908	-44.88	1150	20230515	24.87	2605	-44.88	20230908	1150	24.87	20230515	2605	-44.88	20230908	1150	24.87	20230515	8.03	N	032580	500	165 억	11530122	N	N	N	N
141	20231107	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1430	-40	5	-2.72	1690431664	1152785	117.76	1464	1500	1409	1911	1029	1470	1466.39	34.80	-121775	1502	1485	1460	1443	1418	1473	1431	166	441	500	910	1	1	33132064	474	5.74	0.96	12	3.48	249.00	1483.00	2605	20230908	-45.11	1150	20230515	24.35	2605	-45.11	20230908	1150	24.35	20230515	2605	-45.11	20230908	1150	24.35	20230515	8.03	N	032580	500	165 억	11530122	N	N	N	N
142	20231107	120347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1430	-40	5	-2.72	1524507937	1035956	105.82	1464	1500	1427	1911	1029	1470	1471.60	34.80	-140563	1502	1485	1460	1443	1418	1473	1431	166	441	500	910	1	1	33132064	474	5.74	0.96	12	3.13	249.00	1483.00	2605	20230908	-45.11	1150	20230515	24.35	2605	-45.11	20230908	1150	24.35	20230515	2605	-45.11	20230908	1150	24.35	20230515	8.03	N	032580	500	165 억	11530122	N	N	N	N
143	20231107	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	-12	5	-0.82	1339901529	908132	92.77	1464	1500	1437	1911	1029	1470	1475.45	34.80	-95528	1502	1485	1460	1443	1418	1473	1431	166	441	500	910	1	1	33132064	483	5.86	0.98	12	2.74	249.00	1483.00	2605	20230908	-44.03	1150	20230515	26.78	2605	-44.03	20230908	1150	26.78	20230515	2605	-44.03	20230908	1150	26.78	20230515	8.03	N	032580	500	165 억	11530122	N	N	N	N
144	20231107	100352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	8	2	0.54	743000636	503714	51.46	1464	1495	1437	1911	1029	1470	1475.04	34.80	-34230	1502	1485	1460	1443	1418	1473	1431	166	441	500	910	1	1	33132064	490	5.94	1.00	12	1.52	249.00	1483.00	2605	20230908	-43.26	1150	20230515	28.52	2605	-43.26	20230908	1150	28.52	20230515	2605	-43.26	20230908	1150	28.52	20230515	8.03	N	032580	500	165 억	11530122	N	N	N	N
145	20231107	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1442	-28	5	-1.90	48424961	33307	3.40	1464	1465	1440	1911	1029	1470	1453.90	34.80	-13567	1502	1485	1460	1443	1418	1473	1431	166	441	500	910	1	1	33132064	478	5.79	0.97	12	0.10	249.00	1483.00	2605	20230908	-44.64	1150	20230515	25.39	2605	-44.64	20230908	1150	25.39	20230515	2605	-44.64	20230908	1150	25.39	20230515	8.03	N	032580	500	165 억	11530122	N	N	N	N
146	20231106	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1470	15	2	1.03	1411346248	969304	100.13	1473	1477	1435	1891	1019	1455	1456.01	34.02	256266	1482	1468	1441	1427	1400	1475	1434	166	436	500	900	1	1	33132064	487	5.90	0.99	12	2.93	249.00	1483.00	2605	20230908	-43.57	1150	20230515	27.83	2605	-43.57	20230908	1150	27.83	20230515	2605	-43.57	20230908	1150	27.83	20230515	8.34	N	032580	500	165 억	11270211	N	N	N	N
147	20231106	150343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1469	14	2	0.96	1326789152	911745	94.19	1473	1477	1435	1891	1019	1455	1455.22	34.02	253933	1482	1468	1441	1427	1400	1475	1434	166	436	500	900	1	1	33132064	487	5.90	0.99	12	2.75	249.00	1483.00	2605	20230908	-43.61	1150	20230515	27.74	2605	-43.61	20230908	1150	27.74	20230515	2605	-43.61	20230908	1150	27.74	20230515	8.34	N	032580	500	165 억	11270211	N	N	N	N
148	20231106	140341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1461	6	2	0.41	1184354443	814468	84.14	1473	1477	1435	1891	1019	1455	1454.14	34.02	222351	1482	1468	1441	1427	1400	1475	1434	166	436	500	900	1	1	33132064	484	5.87	0.99	12	2.46	249.00	1483.00	2605	20230908	-43.92	1150	20230515	27.04	2605	-43.92	20230908	1150	27.04	20230515	2605	-43.92	20230908	1150	27.04	20230515	8.34	N	032580	500	165 억	11270211	N	N	N	N
149	20231106	130345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1461	6	2	0.41	963749098	663256	68.52	1473	1477	1435	1891	1019	1455	1453.06	34.02	124457	1482	1468	1441	1427	1400	1475	1434	166	436	500	900	1	1	33132064	484	5.87	0.99	12	2.00	249.00	1483.00	2605	20230908	-43.92	1150	20230515	27.04	2605	-43.92	20230908	1150	27.04	20230515	2605	-43.92	20230908	1150	27.04	20230515	8.34	N	032580	500	165 억	11270211	N	N	N	N
150	20231106	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1454	-1	5	-0.07	824444397	567740	58.65	1473	1477	1435	1891	1019	1455	1452.15	34.02	91201	1482	1468	1441	1427	1400	1475	1434	166	436	500	900	1	1	33132064	482	5.84	0.98	12	1.71	249.00	1483.00	2605	20230908	-44.18	1150	20230515	26.43	2605	-44.18	20230908	1150	26.43	20230515	2605	-44.18	20230908	1150	26.43	20230515	8.34	N	032580	500	165 억	11270211	N	N	N	N
151	20231106	110344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1452	-3	5	-0.21	681215546	469285	48.48	1473	1477	1435	1891	1019	1455	1451.60	34.02	59274	1482	1468	1441	1427	1400	1475	1434	166	436	500	900	1	1	33132064	481	5.83	0.98	12	1.42	249.00	1483.00	2605	20230908	-44.26	1150	20230515	26.26	2605	-44.26	20230908	1150	26.26	20230515	2605	-44.26	20230908	1150	26.26	20230515	8.34	N	032580	500	165 억	11270211	N	N	N	N
152	20231106	100324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	0	3	0.00	489461419	337305	34.84	1473	1477	1435	1891	1019	1455	1451.09	34.02	20302	1482	1468	1441	1427	1400	1475	1434	166	436	500	900	1	1	33132064	482	5.84	0.98	12	1.02	249.00	1483.00	2605	20230908	-44.15	1150	20230515	26.52	2605	-44.15	20230908	1150	26.52	20230515	2605	-44.15	20230908	1150	26.52	20230515	8.34	N	032580	500	165 억	11270211	N	N	N	N
153	20231106	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	-15	5	-1.03	130327590	89374	9.23	1473	1477	1435	1891	1019	1455	1458.23	34.02	-39565	1482	1468	1441	1427	1400	1475	1434	166	436	500	900	1	1	33132064	477	5.78	0.97	12	0.27	249.00	1483.00	2605	20230908	-44.72	1150	20230515	25.22	2605	-44.72	20230908	1150	25.22	20230515	2605	-44.72	20230908	1150	25.22	20230515	8.34	N	032580	500	165 억	11270211	N	N	N	N
154	20231103	160337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	14	2	0.97	1377534120	956483	19.60	1440	1455	1414	1873	1009	1441	1440.19	32.86	375685	1555	1498	1428	1371	1301	1526	1399	166	432	500	890	1	1	33132064	482	5.84	0.98	12	2.89	249.00	1483.00	2605	20230908	-44.15	1150	20230515	26.52	2605	-44.15	20230908	1150	26.52	20230515	2605	-44.15	20230908	1150	26.52	20230515	8.25	N	032580	500	165 억	10885548	N	N	N	N
155	20231103	150339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	4	2	0.28	1272461466	884022	18.11	1440	1455	1414	1873	1009	1441	1439.40	32.86	363937	1555	1498	1428	1371	1301	1526	1399	166	432	500	890	1	1	33132064	479	5.80	0.97	12	2.67	249.00	1483.00	2605	20230908	-44.53	1150	20230515	25.65	2605	-44.53	20230908	1150	25.65	20230515	2605	-44.53	20230908	1150	25.65	20230515	8.25	N	032580	500	165 억	10885548	N	N	N	N
156	20231103	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	7	2	0.49	1183804398	822754	16.86	1440	1455	1414	1873	1009	1441	1438.83	32.86	355139	1555	1498	1428	1371	1301	1526	1399	166	432	500	890	1	1	33132064	480	5.82	0.98	12	2.48	249.00	1483.00	2605	20230908	-44.41	1150	20230515	25.91	2605	-44.41	20230908	1150	25.91	20230515	2605	-44.41	20230908	1150	25.91	20230515	8.25	N	032580	500	165 억	10885548	N	N	N	N
157	20231103	130338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1442	1	2	0.07	1058110837	735829	15.08	1440	1455	1414	1873	1009	1441	1437.98	32.86	304363	1555	1498	1428	1371	1301	1526	1399	166	432	500	890	1	1	33132064	478	5.79	0.97	12	2.22	249.00	1483.00	2605	20230908	-44.64	1150	20230515	25.39	2605	-44.64	20230908	1150	25.39	20230515	2605	-44.64	20230908	1150	25.39	20230515	8.25	N	032580	500	165 억	10885548	N	N	N	N
158	20231103	120337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1444	3	2	0.21	1011169373	703321	14.41	1440	1455	1414	1873	1009	1441	1437.71	32.86	298106	1555	1498	1428	1371	1301	1526	1399	166	432	500	890	1	1	33132064	478	5.80	0.97	12	2.12	249.00	1483.00	2605	20230908	-44.57	1150	20230515	25.57	2605	-44.57	20230908	1150	25.57	20230515	2605	-44.57	20230908	1150	25.57	20230515	8.25	N	032580	500	165 억	10885548	N	N	N	N
159	20231103	110341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	4	2	0.28	801442883	558147	11.44	1440	1455	1414	1873	1009	1441	1435.90	32.86	221010	1555	1498	1428	1371	1301	1526	1399	166	432	500	890	1	1	33132064	479	5.80	0.97	12	1.68	249.00	1483.00	2605	20230908	-44.53	1150	20230515	25.65	2605	-44.53	20230908	1150	25.65	20230515	2605	-44.53	20230908	1150	25.65	20230515	8.25	N	032580	500	165 억	10885548	N	N	N	N
160	20231103	100336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	-8	5	-0.56	608964259	424703	8.70	1440	1455	1414	1873	1009	1441	1433.86	32.86	148604	1555	1498	1428	1371	1301	1526	1399	166	432	500	890	1	1	33132064	475	5.76	0.97	12	1.28	249.00	1483.00	2605	20230908	-44.99	1150	20230515	24.61	2605	-44.99	20230908	1150	24.61	20230515	2605	-44.99	20230908	1150	24.61	20230515	8.25	N	032580	500	165 억	10885548	N	N	N	N
161	20231103	090335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	4	2	0.28	226577882	157060	3.22	1440	1455	1435	1873	1009	1441	1442.62	32.86	73079	1555	1498	1428	1371	1301	1526	1399	166	432	500	890	1	1	33132064	479	5.80	0.97	12	0.47	249.00	1483.00	2605	20230908	-44.53	1150	20230515	25.65	2605	-44.53	20230908	1150	25.65	20230515	2605	-44.53	20230908	1150	25.65	20230515	8.25	N	032580	500	165 억	10885548	N	N	N	N
162	20231102	160335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	104	2	7.78	6947394353	4860101	271.85	1363	1485	1358	1738	936	1337	1429.46	31.74	378047	1414	1375	1350	1311	1286	1363	1299	166	401	500	820	1	1	33132064	477	5.79	0.97	12	14.67	249.00	1483.00	2605	20230908	-44.68	1150	20230515	25.30	2605	-44.68	20230908	1150	25.30	20230515	2605	-44.68	20230908	1150	25.30	20230515	8.22	N	032580	500	165 억	10515323	N	N	N	N
163	20231102	150340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1436	99	2	7.40	6561664901	4593075	256.92	1363	1485	1358	1738	936	1337	1428.60	31.74	333221	1414	1375	1350	1311	1286	1363	1299	166	401	500	820	1	1	33132064	476	5.77	0.97	12	13.86	249.00	1483.00	2605	20230908	-44.88	1150	20230515	24.87	2605	-44.88	20230908	1150	24.87	20230515	2605	-44.88	20230908	1150	24.87	20230515	8.22	N	032580	500	165 억	10515323	N	N	N	N
164	20231102	140334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1430	93	2	6.96	6264984177	4385934	245.33	1363	1485	1358	1738	936	1337	1428.43	31.74	247956	1414	1375	1350	1311	1286	1363	1299	166	401	500	820	1	1	33132064	474	5.74	0.96	12	13.24	249.00	1483.00	2605	20230908	-45.11	1150	20230515	24.35	2605	-45.11	20230908	1150	24.35	20230515	2605	-45.11	20230908	1150	24.35	20230515	8.22	N	032580	500	165 억	10515323	N	N	N	N
165	20231102	130337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1421	84	2	6.28	6043384237	4230590	236.64	1363	1485	1358	1738	936	1337	1428.50	31.74	192698	1414	1375	1350	1311	1286	1363	1299	166	401	500	820	1	1	33132064	471	5.71	0.96	12	12.77	249.00	1483.00	2605	20230908	-45.45	1150	20230515	23.57	2605	-45.45	20230908	1150	23.57	20230515	2605	-45.45	20230908	1150	23.57	20230515	8.22	N	032580	500	165 억	10515323	N	N	N	N
166	20231102	120334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	92	2	6.88	5838787904	4087020	228.61	1363	1485	1358	1738	936	1337	1428.62	31.74	183497	1414	1375	1350	1311	1286	1363	1299	166	401	500	820	1	1	33132064	473	5.74	0.96	12	12.34	249.00	1483.00	2605	20230908	-45.14	1150	20230515	24.26	2605	-45.14	20230908	1150	24.26	20230515	2605	-45.14	20230908	1150	24.26	20230515	8.22	N	032580	500	165 억	10515323	N	N	N	N
167	20231102	110334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	92	2	6.88	5277893358	3693722	206.61	1363	1485	1358	1738	936	1337	1428.88	31.74	84689	1414	1375	1350	1311	1286	1363	1299	166	401	500	820	1	1	33132064	473	5.74	0.96	12	11.15	249.00	1483.00	2605	20230908	-45.14	1150	20230515	24.26	2605	-45.14	20230908	1150	24.26	20230515	2605	-45.14	20230908	1150	24.26	20230515	8.22	N	032580	500	165 억	10515323	N	N	N	N
168	20231102	100335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1403	66	2	4.94	1342190916	965621	54.01	1363	1419	1358	1738	936	1337	1389.98	31.74	329173	1414	1375	1350	1311	1286	1363	1299	166	401	500	820	1	1	33132064	465	5.63	0.95	12	2.91	249.00	1483.00	2605	20230908	-46.14	1150	20230515	22.00	2605	-46.14	20230908	1150	22.00	20230515	2605	-46.14	20230908	1150	22.00	20230515	8.22	N	032580	500	165 억	10515323	N	N	N	N
169	20231102	090338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1377	40	2	2.99	258572998	189135	10.58	1363	1380	1358	1738	936	1337	1367.13	31.74	41712	1414	1375	1350	1311	1286	1363	1299	166	401	500	820	1	1	33132064	456	5.53	0.93	12	0.57	249.00	1483.00	2605	20230908	-47.14	1150	20230515	19.74	2605	-47.14	20230908	1150	19.74	20230515	2605	-47.14	20230908	1150	19.74	20230515	8.22	N	032580	500	165 억	10515323	N	N	N	N
170	20231101	160335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1337	-3	5	-0.22	2357859364	1747890	63.06	1340	1389	1325	1742	938	1340	1349.02	32.14	-133075	1472	1405	1342	1275	1212	1439	1309	166	402	500	830	1	1	33132064	443	5.37	0.90	12	5.28	249.00	1483.00	2605	20230908	-48.68	1150	20230515	16.26	2605	-48.68	20230908	1150	16.26	20230515	2605	-48.68	20230908	1150	16.26	20230515	8.34	N	032580	500	165 억	10648992	N	N	N	N
171	20231101	150334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1340	0	3	0.00	2268010279	1680777	60.63	1340	1389	1325	1742	938	1340	1349.43	32.14	-128412	1472	1405	1342	1275	1212	1439	1309	166	402	500	830	1	1	33132064	444	5.38	0.90	12	5.07	249.00	1483.00	2605	20230908	-48.56	1150	20230515	16.52	2605	-48.56	20230908	1150	16.52	20230515	2605	-48.56	20230908	1150	16.52	20230515	8.34	N	032580	500	165 억	10648992	N	N	N	N
172	20231101	140331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1340	0	3	0.00	2168934980	1606869	57.97	1340	1389	1325	1742	938	1340	1349.84	32.14	-117064	1472	1405	1342	1275	1212	1439	1309	166	402	500	830	1	1	33132064	444	5.38	0.90	12	4.85	249.00	1483.00	2605	20230908	-48.56	1150	20230515	16.52	2605	-48.56	20230908	1150	16.52	20230515	2605	-48.56	20230908	1150	16.52	20230515	8.34	N	032580	500	165 억	10648992	N	N	N	N
173	20231101	130334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1340	0	3	0.00	2050821349	1518632	54.78	1340	1389	1325	1742	938	1340	1350.49	32.14	-85836	1472	1405	1342	1275	1212	1439	1309	166	402	500	830	1	1	33132064	444	5.38	0.90	12	4.58	249.00	1483.00	2605	20230908	-48.56	1150	20230515	16.52	2605	-48.56	20230908	1150	16.52	20230515	2605	-48.56	20230908	1150	16.52	20230515	8.34	N	032580	500	165 억	10648992	N	N	N	N
174	20231101	120340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1352	12	2	0.90	1809459316	1339174	48.31	1340	1389	1325	1742	938	1340	1351.24	32.14	-38950	1472	1405	1342	1275	1212	1439	1309	166	402	500	830	1	1	33132064	448	5.43	0.91	12	4.04	249.00	1483.00	2605	20230908	-48.10	1150	20230515	17.57	2605	-48.10	20230908	1150	17.57	20230515	2605	-48.10	20230908	1150	17.57	20230515	8.34	N	032580	500	165 억	10648992	N	N	N	N
175	20231101	110342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1334	-6	5	-0.45	1038664969	770802	27.81	1340	1366	1325	1742	938	1340	1347.59	32.14	14651	1472	1405	1342	1275	1212	1439	1309	166	402	500	830	1	1	33132064	442	5.36	0.90	12	2.33	249.00	1483.00	2605	20230908	-48.79	1150	20230515	16.00	2605	-48.79	20230908	1150	16.00	20230515	2605	-48.79	20230908	1150	16.00	20230515	8.34	N	032580	500	165 억	10648992	N	N	N	N
176	20231101	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1356	16	2	1.19	652359978	483206	17.43	1340	1365	1325	1742	938	1340	1350.23	32.14	140243	1472	1405	1342	1275	1212	1439	1309	166	402	500	830	1	1	33132064	449	5.45	0.91	12	1.46	249.00	1483.00	2605	20230908	-47.95	1150	20230515	17.91	2605	-47.95	20230908	1150	17.91	20230515	2605	-47.95	20230908	1150	17.91	20230515	8.34	N	032580	500	165 억	10648992	N	N	N	N
177	20231101	090340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1337	-3	5	-0.22	98617584	73891	2.67	1340	1343	1325	1742	938	1340	1334.01	32.14	14671	1472	1405	1342	1275	1212	1439	1309	166	402	500	830	1	1	33132064	443	5.37	0.90	12	0.22	249.00	1483.00	2605	20230908	-48.68	1150	20230515	16.26	2605	-48.68	20230908	1150	16.26	20230515	2605	-48.68	20230908	1150	16.26	20230515	8.34	N	032580	500	165 억	10648992	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History