KissMeData/054450/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31000	-550	5	-1.74	30839901050	1000869	31.15	31100	31800	30000	41000	22100	31550	30811.64	9.72	8044	34916	33232	31716	30032	28516	34075	30875	76	9450	500	20820	50	1	15144233	4695	9.25	2.51	12	6.61	3350.00	12328.00	34300	20231128	-9.62	10550	20230103	193.84	34300	-9.62	20231128	10550	193.84	20230103	34300	-9.62	20231128	10550	193.84	20230103	6.27	N	054450	500	75 억	1471418	N	N	5	N	N
3	20231130	150601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31200	-350	5	-1.11	29018611300	942272	29.32	31100	31800	30000	41000	22100	31550	30794.94	9.72	18267	34916	33232	31716	30032	28516	34075	30875	76	9450	500	20820	50	1	15144233	4725	9.31	2.53	12	6.22	3350.00	12328.00	34300	20231128	-9.04	10550	20230103	195.73	34300	-9.04	20231128	10550	195.73	20230103	34300	-9.04	20231128	10550	195.73	20230103	6.27	N	054450	500	75 억	1471418	N	N	4	N	N
4	20231130	140557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30900	-650	5	-2.06	26492480250	860553	26.78	31100	31800	30000	41000	22100	31550	30783.76	9.72	9665	34916	33232	31716	30032	28516	34075	30875	76	9450	500	20820	50	1	15144233	4680	9.22	2.51	12	5.68	3350.00	12328.00	34300	20231128	-9.91	10550	20230103	192.89	34300	-9.91	20231128	10550	192.89	20230103	34300	-9.91	20231128	10550	192.89	20230103	6.27	N	054450	500	75 억	1471418	N	N	4	N	N
5	20231130	130556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31100	-450	5	-1.43	24612223600	800019	24.90	31100	31800	30000	41000	22100	31550	30762.72	9.72	-3677	34916	33232	31716	30032	28516	34075	30875	76	9450	500	20820	50	1	15144233	4710	9.28	2.52	12	5.28	3350.00	12328.00	34300	20231128	-9.33	10550	20230103	194.79	34300	-9.33	20231128	10550	194.79	20230103	34300	-9.33	20231128	10550	194.79	20230103	6.27	N	054450	500	75 억	1471418	N	N	4	N	N
6	20231130	120606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30800	-750	5	-2.38	21566417450	702407	21.86	31100	31800	30000	41000	22100	31550	30701.35	9.72	-7531	34916	33232	31716	30032	28516	34075	30875	76	9450	500	20820	50	1	15144233	4664	9.19	2.50	12	4.64	3350.00	12328.00	34300	20231128	-10.20	10550	20230103	191.94	34300	-10.20	20231128	10550	191.94	20230103	34300	-10.20	20231128	10550	191.94	20230103	6.27	N	054450	500	75 억	1471418	N	N	4	N	N
7	20231130	110600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30750	-800	5	-2.54	18424964850	600718	18.69	31100	31800	30000	41000	22100	31550	30668.84	9.72	-31213	34916	33232	31716	30032	28516	34075	30875	76	9450	500	20820	50	1	15144233	4657	9.18	2.49	12	3.97	3350.00	12328.00	34300	20231128	-10.35	10550	20230103	191.47	34300	-10.35	20231128	10550	191.47	20230103	34300	-10.35	20231128	10550	191.47	20230103	6.27	N	054450	500	75 억	1471418	N	N	4	N	N
8	20231130	100555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	30200	-1350	5	-4.28	14889549900	484736	15.09	31100	31800	30000	41000	22100	31550	30713.62	9.72	-16771	34916	33232	31716	30032	28516	34075	30875	76	9450	500	20820	50	1	15144233	4574	9.01	2.45	12	3.20	3350.00	12328.00	34300	20231128	-11.95	10550	20230103	186.26	34300	-11.95	20231128	10550	186.26	20230103	34300	-11.95	20231128	10550	186.26	20230103	6.27	N	054450	500	75 억	1471418	N	N	4	N	N
9	20231130	090557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31700	150	2	0.48	2806808750	89573	2.79	31100	31800	30750	41000	22100	31550	31330.89	9.72	6531	34916	33232	31716	30032	28516	34075	30875	76	9450	500	20820	50	1	15144233	4801	9.46	2.57	12	0.59	3350.00	12328.00	34300	20231128	-7.58	10550	20230103	200.47	34300	-7.58	20231128	10550	200.47	20230103	34300	-7.58	20231128	10550	200.47	20230103	6.27	N	054450	500	75 억	1471418	N	N	4	N	N
10	20231129	160554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31550	400	2	1.28	102299417900	3194166	52.42	30600	33400	30200	40450	21850	31150	32027.97	9.33	53882	36416	33782	31666	29032	26916	35100	30350	76	9300	500	20550	50	1	15144233	4778	9.42	2.56	12	21.09	3350.00	12328.00	34300	20231128	-8.02	10550	20230103	199.05	34300	-8.02	20231128	10550	199.05	20230103	34300	-8.02	20231128	10550	199.05	20230103	6.40	N	054450	500	75 억	1413181	N	N	4	N	N
11	20231129	150558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31150	0	3	0.00	99089460150	3091848	50.74	30600	33400	30200	40450	21850	31150	32048.74	9.33	36679	36416	33782	31666	29032	26916	35100	30350	76	9300	500	20550	50	1	15144233	4717	9.30	2.53	12	20.42	3350.00	12328.00	34300	20231128	-9.18	10550	20230103	195.26	34300	-9.18	20231128	10550	195.26	20230103	34300	-9.18	20231128	10550	195.26	20230103	6.40	N	054450	500	75 억	1413181	N	N	0	N	N
12	20231129	140555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31550	400	2	1.28	87851706650	2730404	44.81	30600	33400	30500	40450	21850	31150	32175.51	9.33	37758	36416	33782	31666	29032	26916	35100	30350	76	9300	500	20550	50	1	15144233	4778	9.42	2.56	12	18.03	3350.00	12328.00	34300	20231128	-8.02	10550	20230103	199.05	34300	-8.02	20231128	10550	199.05	20230103	34300	-8.02	20231128	10550	199.05	20230103	6.40	N	054450	500	75 억	1413181	N	N	0	N	N
13	20231129	130558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32100	950	2	3.05	80375901100	2497959	40.99	30600	33400	30500	40450	21850	31150	32176.80	9.33	41405	36416	33782	31666	29032	26916	35100	30350	76	9300	500	20550	50	1	15144233	4861	9.58	2.60	12	16.49	3350.00	12328.00	34300	20231128	-6.41	10550	20230103	204.27	34300	-6.41	20231128	10550	204.27	20230103	34300	-6.41	20231128	10550	204.27	20230103	6.40	N	054450	500	75 억	1413181	N	N	0	N	N
14	20231129	120558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32350	1200	2	3.85	74862499550	2327366	38.19	30600	33400	30500	40450	21850	31150	32166.38	9.33	17171	36416	33782	31666	29032	26916	35100	30350	76	9300	500	20550	50	1	15144233	4899	9.66	2.62	12	15.37	3350.00	12328.00	34300	20231128	-5.69	10550	20230103	206.64	34300	-5.69	20231128	10550	206.64	20230103	34300	-5.69	20231128	10550	206.64	20230103	6.40	N	054450	500	75 억	1413181	N	N	0	N	N
15	20231129	110558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31950	800	2	2.57	66593537450	2070960	33.99	30600	33400	30500	40450	21850	31150	32156.08	9.33	-29207	36416	33782	31666	29032	26916	35100	30350	76	9300	500	20550	50	1	15144233	4839	9.54	2.59	12	13.67	3350.00	12328.00	34300	20231128	-6.85	10550	20230103	202.84	34300	-6.85	20231128	10550	202.84	20230103	34300	-6.85	20231128	10550	202.84	20230103	6.40	N	054450	500	75 억	1413181	N	N	0	N	N
16	20231129	100556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31600	450	2	1.44	60824817450	1889159	31.00	30600	33400	30500	40450	21850	31150	32197.00	9.33	-35438	36416	33782	31666	29032	26916	35100	30350	76	9300	500	20550	50	1	15144233	4786	9.43	2.56	12	12.47	3350.00	12328.00	34300	20231128	-7.87	10550	20230103	199.53	34300	-7.87	20231128	10550	199.53	20230103	34300	-7.87	20231128	10550	199.53	20230103	6.40	N	054450	500	75 억	1413181	N	N	0	N	N
17	20231129	090554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31600	450	2	1.44	9022622000	287226	4.71	30600	32100	30500	40450	21850	31150	31413.36	9.33	42692	36416	33782	31666	29032	26916	35100	30350	76	9300	500	20550	50	1	15144233	4786	9.43	2.56	12	1.90	3350.00	12328.00	34300	20231128	-7.87	10550	20230103	199.53	34300	-7.87	20231128	10550	199.53	20230103	34300	-7.87	20231128	10550	199.53	20230103	6.40	N	054450	500	75 억	1413181	N	N	0	N	N
18	20231128	160555	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	31150	1350	2	4.53	192793292750	6060045	243.89	30950	34300	29550	38700	20900	29800	31814.31	8.55	104426	31366	30582	29366	28582	27366	30975	28975	76	8900	500	19660	50	1	15144233	4717	9.30	2.53	12	40.02	3350.00	12328.00	34300	20231128	-9.18	10550	20230103	195.26	34300	-9.18	20231128	10550	195.26	20230103	34300	-9.18	20231128	10550	195.26	20230103	6.53	N	054450	500	75 억	1294523	N	N	3	N	N
19	20231128	150519	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	30550	750	2	2.52	184343411900	5787061	232.90	30950	34300	29550	38700	20900	29800	31854.41	8.55	-12656	31366	30582	29366	28582	27366	30975	28975	76	8900	500	19660	50	1	15144233	4627	9.12	2.48	12	38.21	3350.00	12328.00	34300	20231128	-10.93	10550	20230103	189.57	34300	-10.93	20231128	10550	189.57	20230103	34300	-10.93	20231128	10550	189.57	20230103	6.53	N	054450	500	75 억	1294523	N	N	3	N	N
20	20231128	140555	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	30800	1000	2	3.36	174566248000	5467992	220.06	30950	34300	29550	38700	20900	29800	31925.11	8.55	-101668	31366	30582	29366	28582	27366	30975	28975	76	8900	500	19660	50	1	15144233	4664	9.19	2.50	12	36.11	3350.00	12328.00	34300	20231128	-10.20	10550	20230103	191.94	34300	-10.20	20231128	10550	191.94	20230103	34300	-10.20	20231128	10550	191.94	20230103	6.53	N	054450	500	75 억	1294523	N	N	3	N	N
21	20231128	130551	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	29850	50	2	0.17	165085664250	5155233	207.48	30950	34300	29550	38700	20900	29800	32022.93	8.55	-165511	31366	30582	29366	28582	27366	30975	28975	76	8900	500	19660	50	1	15144233	4521	8.91	2.42	12	34.04	3350.00	12328.00	34300	20231128	-12.97	10550	20230103	182.94	34300	-12.97	20231128	10550	182.94	20230103	34300	-12.97	20231128	10550	182.94	20230103	6.53	N	054450	500	75 억	1294523	N	N	3	N	N
22	20231128	120553	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	30000	200	2	0.67	162466760750	5067437	203.94	30950	34300	29550	38700	20900	29800	32060.94	8.55	-159561	31366	30582	29366	28582	27366	30975	28975	76	8900	500	19660	50	1	15144233	4543	8.96	2.43	12	33.46	3350.00	12328.00	34300	20231128	-12.54	10550	20230103	184.36	34300	-12.54	20231128	10550	184.36	20230103	34300	-12.54	20231128	10550	184.36	20230103	6.53	N	054450	500	75 억	1294523	N	N	3	N	N
23	20231128	110553	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	29850	50	2	0.17	156477965500	4866437	195.85	30950	34300	29550	38700	20900	29800	32154.53	8.55	-156878	31366	30582	29366	28582	27366	30975	28975	76	8900	500	19660	50	1	15144233	4521	8.91	2.42	12	32.13	3350.00	12328.00	34300	20231128	-12.97	10550	20230103	182.94	34300	-12.97	20231128	10550	182.94	20230103	34300	-12.97	20231128	10550	182.94	20230103	6.53	N	054450	500	75 억	1294523	N	N	3	N	N
24	20231128	100552	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	30000	200	2	0.67	141557095700	4367919	175.79	30950	34300	29800	38700	20900	29800	32408.37	8.55	-81989	31366	30582	29366	28582	27366	30975	28975	76	8900	500	19660	50	1	15144233	4543	8.96	2.43	12	28.84	3350.00	12328.00	34300	20231128	-12.54	10550	20230103	184.36	34300	-12.54	20231128	10550	184.36	20230103	34300	-12.54	20231128	10550	184.36	20230103	6.53	N	054450	500	75 억	1294523	N	N	3	N	N
25	20231128	090552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32750	2950	2	9.90	24710336150	775711	31.22	30950	33200	30900	38700	20900	29800	31855.10	8.55	-11400	31366	30582	29366	28582	27366	30975	28975	76	8900	500	19660	50	1	15144233	4960	9.78	2.66	12	5.12	3350.00	12328.00	33700	20230913	-2.82	10550	20230103	210.43	33700	-2.82	20230913	10550	210.43	20230103	33700	-2.82	20230913	10550	210.43	20230103	6.53	N	054450	500	75 억	1294523	N	N	3	N	N
26	20231127	160551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29800	1850	2	6.62	70687883550	2419730	242.19	28500	30150	28150	36300	19600	27950	29211.44	8.40	39043	29416	28682	27566	26832	25716	29050	27200	76	8350	500	18440	50	1	15144233	4513	8.90	2.42	12	15.98	3350.00	12328.00	33700	20230913	-11.57	10550	20230103	182.46	33700	-11.57	20230913	10550	182.46	20230103	33700	-11.57	20230913	10550	182.46	20230103	6.54	N	054450	500	75 억	1272593	N	N	3	N	N
27	20231127	150551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29950	2000	2	7.16	67197263050	2302642	230.47	28500	30150	28150	36300	19600	27950	29182.70	8.40	29651	29416	28682	27566	26832	25716	29050	27200	76	8350	500	18440	50	1	15144233	4536	8.94	2.43	12	15.20	3350.00	12328.00	33700	20230913	-11.13	10550	20230103	183.89	33700	-11.13	20230913	10550	183.89	20230103	33700	-11.13	20230913	10550	183.89	20230103	6.54	N	054450	500	75 억	1272593	N	N	0	N	N
28	20231127	140555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29250	1300	2	4.65	45319879750	1569088	157.05	28500	29500	28150	36300	19600	27950	28882.97	8.40	-24009	29416	28682	27566	26832	25716	29050	27200	76	8350	500	18440	50	1	15144233	4430	8.73	2.37	12	10.36	3350.00	12328.00	33700	20230913	-13.20	10550	20230103	177.25	33700	-13.20	20230913	10550	177.25	20230103	33700	-13.20	20230913	10550	177.25	20230103	6.54	N	054450	500	75 억	1272593	N	N	0	N	N
29	20231127	130553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29000	1050	2	3.76	39267572950	1361602	136.28	28500	29500	28150	36300	19600	27950	28839.27	8.40	-54629	29416	28682	27566	26832	25716	29050	27200	76	8350	500	18440	50	1	15144233	4392	8.66	2.35	12	8.99	3350.00	12328.00	33700	20230913	-13.95	10550	20230103	174.88	33700	-13.95	20230913	10550	174.88	20230103	33700	-13.95	20230913	10550	174.88	20230103	6.54	N	054450	500	75 억	1272593	N	N	0	N	N
30	20231127	120553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28950	1000	2	3.58	36546981200	1266984	126.81	28500	29500	28150	36300	19600	27950	28845.68	8.40	-57568	29416	28682	27566	26832	25716	29050	27200	76	8350	500	18440	50	1	15144233	4384	8.64	2.35	12	8.37	3350.00	12328.00	33700	20230913	-14.09	10550	20230103	174.41	33700	-14.09	20230913	10550	174.41	20230103	33700	-14.09	20230913	10550	174.41	20230103	6.54	N	054450	500	75 억	1272593	N	N	0	N	N
31	20231127	110547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	650	2	2.33	31899220050	1106427	110.74	28500	29500	28150	36300	19600	27950	28830.87	8.40	-64949	29416	28682	27566	26832	25716	29050	27200	76	8350	500	18440	50	1	15144233	4331	8.54	2.32	12	7.31	3350.00	12328.00	33700	20230913	-15.13	10550	20230103	171.09	33700	-15.13	20230913	10550	171.09	20230103	33700	-15.13	20230913	10550	171.09	20230103	6.54	N	054450	500	75 억	1272593	N	N	0	N	N
32	20231127	100545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28350	400	2	1.43	23400385900	811534	81.23	28500	29500	28250	36300	19600	27950	28834.80	8.40	-104871	29416	28682	27566	26832	25716	29050	27200	76	8350	500	18440	50	1	15144233	4293	8.46	2.30	12	5.36	3350.00	12328.00	33700	20230913	-15.88	10550	20230103	168.72	33700	-15.88	20230913	10550	168.72	20230103	33700	-15.88	20230913	10550	168.72	20230103	6.54	N	054450	500	75 억	1272593	N	N	0	N	N
33	20231127	090547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28700	750	2	2.68	4387763750	153154	15.33	28500	28950	28400	36300	19600	27950	28649.53	8.40	-46401	29416	28682	27566	26832	25716	29050	27200	76	8350	500	18440	50	1	15144233	4346	8.57	2.33	12	1.01	3350.00	12328.00	33700	20230913	-14.84	10550	20230103	172.04	33700	-14.84	20230913	10550	172.04	20230103	33700	-14.84	20230913	10550	172.04	20230103	6.54	N	054450	500	75 억	1272593	N	N	0	N	N
34	20231124	160541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27950	1350	2	5.08	27405007150	986239	120.64	26600	28300	26450	34550	18650	26600	27787.23	7.90	83756	28266	27432	26816	25982	25366	27125	25675	76	7950	500	17550	50	1	15144233	4233	8.34	2.27	12	6.51	3350.00	12328.00	33700	20230913	-17.06	10550	20230103	164.93	33700	-17.06	20230913	10550	164.93	20230103	33700	-17.06	20230913	10550	164.93	20230103	6.47	N	054450	500	75 억	1195663	N	N	0	N	N
35	20231124	150548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27800	1200	2	4.51	26150756400	941290	115.14	26600	28300	26450	34550	18650	26600	27781.95	7.90	77152	28266	27432	26816	25982	25366	27125	25675	76	7950	500	17550	50	1	15144233	4210	8.30	2.26	12	6.22	3350.00	12328.00	33700	20230913	-17.51	10550	20230103	163.51	33700	-17.51	20230913	10550	163.51	20230103	33700	-17.51	20230913	10550	163.51	20230103	6.47	N	054450	500	75 억	1195663	N	N	0	N	N
36	20231124	140549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27800	1200	2	4.51	24234020950	872488	106.72	26600	28300	26450	34550	18650	26600	27775.90	7.90	61622	28266	27432	26816	25982	25366	27125	25675	76	7950	500	17550	50	1	15144233	4210	8.30	2.26	12	5.76	3350.00	12328.00	33700	20230913	-17.51	10550	20230103	163.51	33700	-17.51	20230913	10550	163.51	20230103	33700	-17.51	20230913	10550	163.51	20230103	6.47	N	054450	500	75 억	1195663	N	N	0	N	N
37	20231124	130545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28250	1650	2	6.20	21763632150	784436	95.95	26600	28250	26450	34550	18650	26600	27744.45	7.90	65530	28266	27432	26816	25982	25366	27125	25675	76	7950	500	17550	50	1	15144233	4278	8.43	2.29	12	5.18	3350.00	12328.00	33700	20230913	-16.17	10550	20230103	167.77	33700	-16.17	20230913	10550	167.77	20230103	33700	-16.17	20230913	10550	167.77	20230103	6.47	N	054450	500	75 억	1195663	N	N	0	N	N
38	20231124	120549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27900	1300	2	4.89	18833435650	679826	83.16	26600	28100	26450	34550	18650	26600	27703.48	7.90	44788	28266	27432	26816	25982	25366	27125	25675	76	7950	500	17550	50	1	15144233	4225	8.33	2.26	12	4.49	3350.00	12328.00	33700	20230913	-17.21	10550	20230103	164.45	33700	-17.21	20230913	10550	164.45	20230103	33700	-17.21	20230913	10550	164.45	20230103	6.47	N	054450	500	75 억	1195663	N	N	0	N	N
39	20231124	110547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27800	1200	2	4.51	16991046350	613862	75.09	26600	28100	26450	34550	18650	26600	27679.11	7.90	43814	28266	27432	26816	25982	25366	27125	25675	76	7950	500	17550	50	1	15144233	4210	8.30	2.26	12	4.05	3350.00	12328.00	33700	20230913	-17.51	10550	20230103	163.51	33700	-17.51	20230913	10550	163.51	20230103	33700	-17.51	20230913	10550	163.51	20230103	6.47	N	054450	500	75 억	1195663	N	N	0	N	N
40	20231124	100545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28000	1400	2	5.26	13300202600	481451	58.89	26600	28100	26450	34550	18650	26600	27625.46	7.90	33472	28266	27432	26816	25982	25366	27125	25675	76	7950	500	17550	50	1	15144233	4240	8.36	2.27	12	3.18	3350.00	12328.00	33700	20230913	-16.91	10550	20230103	165.40	33700	-16.91	20230913	10550	165.40	20230103	33700	-16.91	20230913	10550	165.40	20230103	6.47	N	054450	500	75 억	1195663	N	N	0	N	N
41	20231124	090546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26850	250	2	0.94	558717500	20936	2.56	26600	26900	26450	34550	18650	26600	26687.34	7.90	2102	28266	27432	26816	25982	25366	27125	25675	76	7950	500	17550	50	1	15144233	4066	8.01	2.18	12	0.14	3350.00	12328.00	33700	20230913	-20.33	10550	20230103	154.50	33700	-20.33	20230913	10550	154.50	20230103	33700	-20.33	20230913	10550	154.50	20230103	6.47	N	054450	500	75 억	1195663	N	N	0	N	N
42	20231123	160539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26600	-1150	5	-4.14	21757811300	808244	105.04	27600	27650	26200	36050	19450	27750	26918.93	7.74	77873	28583	28166	27633	27216	26683	28375	27425	76	8300	500	18310	50	1	15144233	4028	7.94	2.16	12	5.34	3350.00	12328.00	33700	20230913	-21.07	10550	20230103	152.13	33700	-21.07	20230913	10550	152.13	20230103	33700	-21.07	20230913	10550	152.13	20230103	6.22	N	054450	500	75 억	1171493	N	N	1	N	N
43	20231123	150558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26650	-1100	5	-3.96	20482146050	760366	98.82	27600	27650	26200	36050	19450	27750	26935.15	7.74	69718	28583	28166	27633	27216	26683	28375	27425	76	8300	500	18310	50	1	15144233	4036	7.96	2.16	12	5.02	3350.00	12328.00	33700	20230913	-20.92	10550	20230103	152.61	33700	-20.92	20230913	10550	152.61	20230103	33700	-20.92	20230913	10550	152.61	20230103	6.22	N	054450	500	75 억	1171493	N	N	1	N	N
44	20231123	140552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26850	-900	5	-3.24	15738258750	581592	75.59	27600	27650	26600	36050	19450	27750	27058.35	7.74	23253	28583	28166	27633	27216	26683	28375	27425	76	8300	500	18310	50	1	15144233	4066	8.01	2.18	12	3.84	3350.00	12328.00	33700	20230913	-20.33	10550	20230103	154.50	33700	-20.33	20230913	10550	154.50	20230103	33700	-20.33	20230913	10550	154.50	20230103	6.22	N	054450	500	75 억	1171493	N	N	1	N	N
45	20231123	130553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27100	-650	5	-2.34	14469353250	534493	69.47	27600	27650	26600	36050	19450	27750	27068.71	7.74	16412	28583	28166	27633	27216	26683	28375	27425	76	8300	500	18310	50	1	15144233	4104	8.09	2.20	12	3.53	3350.00	12328.00	33700	20230913	-19.58	10550	20230103	156.87	33700	-19.58	20230913	10550	156.87	20230103	33700	-19.58	20230913	10550	156.87	20230103	6.22	N	054450	500	75 억	1171493	N	N	1	N	N
46	20231123	120546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27250	-500	5	-1.80	12582575850	464750	60.40	27600	27650	26600	36050	19450	27750	27071.04	7.74	-8404	28583	28166	27633	27216	26683	28375	27425	76	8300	500	18310	50	1	15144233	4127	8.13	2.21	12	3.07	3350.00	12328.00	33700	20230913	-19.14	10550	20230103	158.29	33700	-19.14	20230913	10550	158.29	20230103	33700	-19.14	20230913	10550	158.29	20230103	6.22	N	054450	500	75 억	1171493	N	N	1	N	N
47	20231123	110559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27500	-250	5	-0.90	11047867700	408734	53.12	27600	27600	26600	36050	19450	27750	27026.06	7.74	-23953	28583	28166	27633	27216	26683	28375	27425	76	8300	500	18310	50	1	15144233	4165	8.21	2.23	12	2.70	3350.00	12328.00	33700	20230913	-18.40	10550	20230103	160.66	33700	-18.40	20230913	10550	160.66	20230103	33700	-18.40	20230913	10550	160.66	20230103	6.22	N	054450	500	75 억	1171493	N	N	1	N	N
48	20231123	100549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26900	-850	5	-3.06	8155595550	302106	39.26	27600	27600	26600	36050	19450	27750	26990.95	7.74	-27938	28583	28166	27633	27216	26683	28375	27425	76	8300	500	18310	50	1	15144233	4074	8.03	2.18	12	1.99	3350.00	12328.00	33700	20230913	-20.18	10550	20230103	154.98	33700	-20.18	20230913	10550	154.98	20230103	33700	-20.18	20230913	10550	154.98	20230103	6.22	N	054450	500	75 억	1171493	N	N	1	N	N
49	20231123	090544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27400	-350	5	-1.26	1610219400	58932	7.66	27600	27600	27000	36050	19450	27750	27308.88	7.74	-21018	28583	28166	27633	27216	26683	28375	27425	76	8300	500	18310	50	1	15144233	4150	8.18	2.22	12	0.39	3350.00	12328.00	33700	20230913	-18.69	10550	20230103	159.72	33700	-18.69	20230913	10550	159.72	20230103	33700	-18.69	20230913	10550	159.72	20230103	6.22	N	054450	500	75 억	1171493	N	N	1	N	N
50	20231122	160528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27750	-50	5	-0.18	20977834100	760338	32.37	27500	28050	27100	36100	19500	27800	27588.58	7.93	-43172	29766	28782	27766	26782	25766	29275	27275	76	8300	500	18340	50	1	15144233	4203	8.28	2.25	12	5.02	3350.00	12328.00	33700	20230913	-17.66	10550	20230103	163.03	33700	-17.66	20230913	10550	163.03	20230103	33700	-17.66	20230913	10550	163.03	20230103	6.22	N	054450	500	75 억	1201579	N	N	1	N	N
51	20231122	150538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27800	0	3	0.00	19438007100	704905	30.01	27500	28050	27100	36100	19500	27800	27575.06	7.93	-37119	29766	28782	27766	26782	25766	29275	27275	76	8300	500	18340	50	1	15144233	4210	8.30	2.26	12	4.65	3350.00	12328.00	33700	20230913	-17.51	10550	20230103	163.51	33700	-17.51	20230913	10550	163.51	20230103	33700	-17.51	20230913	10550	163.51	20230103	6.22	N	054450	500	75 억	1201579	N	N	2	N	N
52	20231122	140529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27650	-150	5	-0.54	15453475100	561090	23.89	27500	28050	27100	36100	19500	27800	27541.45	7.93	-19202	29766	28782	27766	26782	25766	29275	27275	76	8300	500	18340	50	1	15144233	4187	8.25	2.24	12	3.70	3350.00	12328.00	33700	20230913	-17.95	10550	20230103	162.09	33700	-17.95	20230913	10550	162.09	20230103	33700	-17.95	20230913	10550	162.09	20230103	6.22	N	054450	500	75 억	1201579	N	N	2	N	N
53	20231122	130549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27700	-100	5	-0.36	12441504750	452872	19.28	27500	27850	27100	36100	19500	27800	27471.78	7.93	4058	29766	28782	27766	26782	25766	29275	27275	76	8300	500	18340	50	1	15144233	4195	8.27	2.25	12	2.99	3350.00	12328.00	33700	20230913	-17.80	10550	20230103	162.56	33700	-17.80	20230913	10550	162.56	20230103	33700	-17.80	20230913	10550	162.56	20230103	6.22	N	054450	500	75 억	1201579	N	N	2	N	N
54	20231122	120552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27700	-100	5	-0.36	10888641000	396505	16.88	27500	27850	27100	36100	19500	27800	27460.75	7.93	-1013	29766	28782	27766	26782	25766	29275	27275	76	8300	500	18340	50	1	15144233	4195	8.27	2.25	12	2.62	3350.00	12328.00	33700	20230913	-17.80	10550	20230103	162.56	33700	-17.80	20230913	10550	162.56	20230103	33700	-17.80	20230913	10550	162.56	20230103	6.22	N	054450	500	75 억	1201579	N	N	2	N	N
55	20231122	110615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27500	-300	5	-1.08	9336649300	340436	14.49	27500	27800	27100	36100	19500	27800	27424.54	7.93	-5874	29766	28782	27766	26782	25766	29275	27275	76	8300	500	18340	50	1	15144233	4165	8.21	2.23	12	2.25	3350.00	12328.00	33700	20230913	-18.40	10550	20230103	160.66	33700	-18.40	20230913	10550	160.66	20230103	33700	-18.40	20230913	10550	160.66	20230103	6.22	N	054450	500	75 억	1201579	N	N	2	N	N
56	20231122	100559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27350	-450	5	-1.62	6858972800	250373	10.66	27500	27700	27100	36100	19500	27800	27393.50	7.93	-9836	29766	28782	27766	26782	25766	29275	27275	76	8300	500	18340	50	1	15144233	4142	8.16	2.22	12	1.65	3350.00	12328.00	33700	20230913	-18.84	10550	20230103	159.24	33700	-18.84	20230913	10550	159.24	20230103	33700	-18.84	20230913	10550	159.24	20230103	6.22	N	054450	500	75 억	1201579	N	N	2	N	N
57	20231122	090531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27550	-250	5	-0.90	1342324050	48775	2.08	27500	27700	27350	36100	19500	27800	27515.30	7.93	-1012	29766	28782	27766	26782	25766	29275	27275	76	8300	500	18340	50	1	15144233	4172	8.22	2.23	12	0.32	3350.00	12328.00	33700	20230913	-18.25	10550	20230103	161.14	33700	-18.25	20230913	10550	161.14	20230103	33700	-18.25	20230913	10550	161.14	20230103	6.22	N	054450	500	75 억	1201579	N	N	2	N	N
58	20231121	160533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27800	1450	2	5.50	65387319750	2329606	497.38	26850	28750	26750	34250	18450	26350	28069.19	6.48	238759	27316	26832	26166	25682	25016	26500	25350	76	7900	500	17390	50	1	15144233	4210	8.30	2.26	12	15.38	3350.00	12328.00	33700	20230913	-17.51	10550	20230103	163.51	33700	-17.51	20230913	10550	163.51	20230103	33700	-17.51	20230913	10550	163.51	20230103	6.19	N	054450	500	75 억	981013	N	N	2	N	N
59	20231121	150533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27800	1450	2	5.50	63011520700	2244257	479.16	26850	28750	26750	34250	18450	26350	28076.80	6.48	210713	27316	26832	26166	25682	25016	26500	25350	76	7900	500	17390	50	1	15144233	4210	8.30	2.26	12	14.82	3350.00	12328.00	33700	20230913	-17.51	10550	20230103	163.51	33700	-17.51	20230913	10550	163.51	20230103	33700	-17.51	20230913	10550	163.51	20230103	6.19	N	054450	500	75 억	981013	N	N	1	N	N
60	20231121	140529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28550	2200	2	8.35	56748084900	2021282	431.56	26850	28750	26750	34250	18450	26350	28075.31	6.48	175758	27316	26832	26166	25682	25016	26500	25350	76	7900	500	17390	50	1	15144233	4324	8.52	2.32	12	13.35	3350.00	12328.00	33700	20230913	-15.28	10550	20230103	170.62	33700	-15.28	20230913	10550	170.62	20230103	33700	-15.28	20230913	10550	170.62	20230103	6.19	N	054450	500	75 억	981013	N	N	1	N	N
61	20231121	130526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28450	2100	2	7.97	43517830900	1557981	332.64	26850	28750	26750	34250	18450	26350	27932.22	6.48	145185	27316	26832	26166	25682	25016	26500	25350	76	7900	500	17390	50	1	15144233	4309	8.49	2.31	12	10.29	3350.00	12328.00	33700	20230913	-15.58	10550	20230103	169.67	33700	-15.58	20230913	10550	169.67	20230103	33700	-15.58	20230913	10550	169.67	20230103	6.19	N	054450	500	75 억	981013	N	N	1	N	N
62	20231121	120525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27900	1550	2	5.88	35640804750	1280610	273.42	26850	28500	26750	34250	18450	26350	27831.14	6.48	104122	27316	26832	26166	25682	25016	26500	25350	76	7900	500	17390	50	1	15144233	4225	8.33	2.26	12	8.46	3350.00	12328.00	33700	20230913	-17.21	10550	20230103	164.45	33700	-17.21	20230913	10550	164.45	20230103	33700	-17.21	20230913	10550	164.45	20230103	6.19	N	054450	500	75 억	981013	N	N	1	N	N
63	20231121	110524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27950	1600	2	6.07	32321359550	1161949	248.08	26850	28500	26750	34250	18450	26350	27816.53	6.48	100350	27316	26832	26166	25682	25016	26500	25350	76	7900	500	17390	50	1	15144233	4233	8.34	2.27	12	7.67	3350.00	12328.00	33700	20230913	-17.06	10550	20230103	164.93	33700	-17.06	20230913	10550	164.93	20230103	33700	-17.06	20230913	10550	164.93	20230103	6.19	N	054450	500	75 억	981013	N	N	1	N	N
64	20231121	100512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27900	1550	2	5.88	26533445800	954480	203.79	26850	28500	26750	34250	18450	26350	27798.88	6.48	87004	27316	26832	26166	25682	25016	26500	25350	76	7900	500	17390	50	1	15144233	4225	8.33	2.26	12	6.30	3350.00	12328.00	33700	20230913	-17.21	10550	20230103	164.45	33700	-17.21	20230913	10550	164.45	20230103	33700	-17.21	20230913	10550	164.45	20230103	6.19	N	054450	500	75 억	981013	N	N	1	N	N
65	20231121	090518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26800	450	2	1.71	1633809650	60578	12.93	26850	27150	26800	34250	18450	26350	26970.55	6.48	-7124	27316	26832	26166	25682	25016	26500	25350	76	7900	500	17390	50	1	15144233	4059	8.00	2.17	12	0.40	3350.00	12328.00	33700	20230913	-20.47	10550	20230103	154.03	33700	-20.47	20230913	10550	154.03	20230103	33700	-20.47	20230913	10550	154.03	20230103	6.19	N	054450	500	75 억	981013	N	N	1	N	N
66	20231120	160522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26350	150	2	0.57	12170684950	465059	75.29	26650	26650	25500	34050	18350	26200	26170.11	6.14	59495	26900	26550	26050	25700	25200	26725	25875	76	7850	500	17290	50	1	15144233	3991	7.87	2.14	12	3.07	3350.00	12328.00	33700	20230913	-21.81	10550	20230103	149.76	33700	-21.81	20230913	10550	149.76	20230103	33700	-21.81	20230913	10550	149.76	20230103	6.14	N	054450	500	75 억	929862	N	N	1	N	N
67	20231120	150525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26300	100	2	0.38	11662714700	445773	72.17	26650	26650	25500	34050	18350	26200	26162.90	6.14	58880	26900	26550	26050	25700	25200	26725	25875	76	7850	500	17290	50	1	15144233	3983	7.85	2.13	12	2.94	3350.00	12328.00	33700	20230913	-21.96	10550	20230103	149.29	33700	-21.96	20230913	10550	149.29	20230103	33700	-21.96	20230913	10550	149.29	20230103	6.14	N	054450	500	75 억	929862	N	N	8	N	N
68	20231120	140525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26450	250	2	0.95	10338659450	395663	64.05	26650	26650	25500	34050	18350	26200	26129.96	6.14	41768	26900	26550	26050	25700	25200	26725	25875	76	7850	500	17290	50	1	15144233	4006	7.90	2.15	12	2.61	3350.00	12328.00	33700	20230913	-21.51	10550	20230103	150.71	33700	-21.51	20230913	10550	150.71	20230103	33700	-21.51	20230913	10550	150.71	20230103	6.14	N	054450	500	75 억	929862	N	N	8	N	N
69	20231120	130522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26150	-50	5	-0.19	9013924350	345396	55.92	26650	26650	25500	34050	18350	26200	26097.36	6.14	30343	26900	26550	26050	25700	25200	26725	25875	76	7850	500	17290	50	1	15144233	3960	7.81	2.12	12	2.28	3350.00	12328.00	33700	20230913	-22.40	10550	20230103	147.87	33700	-22.40	20230913	10550	147.87	20230103	33700	-22.40	20230913	10550	147.87	20230103	6.14	N	054450	500	75 억	929862	N	N	8	N	N
70	20231120	120523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26350	150	2	0.57	8274931550	317255	51.36	26650	26650	25500	34050	18350	26200	26082.90	6.14	24835	26900	26550	26050	25700	25200	26725	25875	76	7850	500	17290	50	1	15144233	3991	7.87	2.14	12	2.09	3350.00	12328.00	33700	20230913	-21.81	10550	20230103	149.76	33700	-21.81	20230913	10550	149.76	20230103	33700	-21.81	20230913	10550	149.76	20230103	6.14	N	054450	500	75 억	929862	N	N	8	N	N
71	20231120	110521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26250	50	2	0.19	7537589150	289201	46.82	26650	26650	25500	34050	18350	26200	26063.49	6.14	11262	26900	26550	26050	25700	25200	26725	25875	76	7850	500	17290	50	1	15144233	3975	7.84	2.13	12	1.91	3350.00	12328.00	33700	20230913	-22.11	10550	20230103	148.82	33700	-22.11	20230913	10550	148.82	20230103	33700	-22.11	20230913	10550	148.82	20230103	6.14	N	054450	500	75 억	929862	N	N	8	N	N
72	20231120	100519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25800	-400	5	-1.53	5871494850	225433	36.50	26650	26650	25500	34050	18350	26200	26045.41	6.14	-4265	26900	26550	26050	25700	25200	26725	25875	76	7850	500	17290	50	1	15144233	3907	7.70	2.09	12	1.49	3350.00	12328.00	33700	20230913	-23.44	10550	20230103	144.55	33700	-23.44	20230913	10550	144.55	20230103	33700	-23.44	20230913	10550	144.55	20230103	6.14	N	054450	500	75 억	929862	N	N	8	N	N
73	20231120	090525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26400	200	2	0.76	1112979300	42030	6.80	26650	26650	26300	34050	18350	26200	26480.62	6.14	-11562	26900	26550	26050	25700	25200	26725	25875	76	7850	500	17290	50	1	15144233	3998	7.88	2.14	12	0.28	3350.00	12328.00	33700	20230913	-21.66	10550	20230103	150.24	33700	-21.66	20230913	10550	150.24	20230103	33700	-21.66	20230913	10550	150.24	20230103	6.14	N	054450	500	75 억	929862	N	N	8	N	N
74	20231117	160534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26200	450	2	1.75	15959176450	613085	69.31	25650	26400	25550	33450	18050	25750	26030.72	6.11	4129	26616	26182	25516	25082	24416	26400	25300	76	7700	500	16990	50	1	15144233	3968	7.82	2.13	12	4.05	3350.00	12328.00	33700	20230913	-22.26	10550	20230103	148.34	33700	-22.26	20230913	10550	148.34	20230103	33700	-22.26	20230913	10550	148.34	20230103	6.20	N	054450	500	75 억	925386	N	N	8	N	N
75	20231117	150537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26200	450	2	1.75	15056294950	578604	65.41	25650	26400	25550	33450	18050	25750	26021.76	6.11	4204	26616	26182	25516	25082	24416	26400	25300	76	7700	500	16990	50	1	15144233	3968	7.82	2.13	12	3.82	3350.00	12328.00	33700	20230913	-22.26	10550	20230103	148.34	33700	-22.26	20230913	10550	148.34	20230103	33700	-22.26	20230913	10550	148.34	20230103	6.20	N	054450	500	75 억	925386	N	N	12	N	N
76	20231117	140536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26300	550	2	2.14	13411602350	515761	58.31	25650	26400	25550	33450	18050	25750	26003.52	6.11	-2691	26616	26182	25516	25082	24416	26400	25300	76	7700	500	16990	50	1	15144233	3983	7.85	2.13	12	3.41	3350.00	12328.00	33700	20230913	-21.96	10550	20230103	149.29	33700	-21.96	20230913	10550	149.29	20230103	33700	-21.96	20230913	10550	149.29	20230103	6.20	N	054450	500	75 억	925386	N	N	12	N	N
77	20231117	130534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25900	150	2	0.58	10662939200	410568	46.42	25650	26400	25550	33450	18050	25750	25971.19	6.11	-22167	26616	26182	25516	25082	24416	26400	25300	76	7700	500	16990	50	1	15144233	3922	7.73	2.10	12	2.71	3350.00	12328.00	33700	20230913	-23.15	10550	20230103	145.50	33700	-23.15	20230913	10550	145.50	20230103	33700	-23.15	20230913	10550	145.50	20230103	6.20	N	054450	500	75 억	925386	N	N	12	N	N
78	20231117	120536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25900	150	2	0.58	10117331100	389467	44.03	25650	26400	25550	33450	18050	25750	25977.38	6.11	-25079	26616	26182	25516	25082	24416	26400	25300	76	7700	500	16990	50	1	15144233	3922	7.73	2.10	12	2.57	3350.00	12328.00	33700	20230913	-23.15	10550	20230103	145.50	33700	-23.15	20230913	10550	145.50	20230103	33700	-23.15	20230913	10550	145.50	20230103	6.20	N	054450	500	75 억	925386	N	N	12	N	N
79	20231117	110537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25800	50	2	0.19	9132347750	351507	39.74	25650	26400	25550	33450	18050	25750	25980.56	6.11	-29584	26616	26182	25516	25082	24416	26400	25300	76	7700	500	16990	50	1	15144233	3907	7.70	2.09	12	2.32	3350.00	12328.00	33700	20230913	-23.44	10550	20230103	144.55	33700	-23.44	20230913	10550	144.55	20230103	33700	-23.44	20230913	10550	144.55	20230103	6.20	N	054450	500	75 억	925386	N	N	12	N	N
80	20231117	100535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25950	200	2	0.78	7262428800	279257	31.57	25650	26400	25550	33450	18050	25750	26006.26	6.11	-15199	26616	26182	25516	25082	24416	26400	25300	76	7700	500	16990	50	1	15144233	3930	7.75	2.10	12	1.84	3350.00	12328.00	33700	20230913	-23.00	10550	20230103	145.97	33700	-23.00	20230913	10550	145.97	20230103	33700	-23.00	20230913	10550	145.97	20230103	6.20	N	054450	500	75 억	925386	N	N	12	N	N
81	20231117	090536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26350	600	2	2.33	1898154100	72889	8.24	25650	26400	25550	33450	18050	25750	26041.72	6.11	6141	26616	26182	25516	25082	24416	26400	25300	76	7700	500	16990	50	1	15144233	3991	7.87	2.14	12	0.48	3350.00	12328.00	33700	20230913	-21.81	10550	20230103	149.76	33700	-21.81	20230913	10550	149.76	20230103	33700	-21.81	20230913	10550	149.76	20230103	6.20	N	054450	500	75 억	925386	N	N	12	N	N
82	20231116	160533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25750	1050	2	4.25	21653372400	847599	101.44	25000	25950	24850	32100	17300	24700	25546.72	6.12	1717	25700	25200	24550	24050	23400	25450	24300	76	7400	500	16300	50	1	15144233	3900	7.69	2.09	12	5.60	3350.00	12328.00	33700	20230913	-23.59	10550	20230103	144.08	33700	-23.59	20230913	10550	144.08	20230103	33700	-23.59	20230913	10550	144.08	20230103	6.21	N	054450	500	75 억	927160	N	N	13	N	N
83	20231116	150532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25600	900	2	3.64	18421380450	722352	86.45	25000	25800	24850	32100	17300	24700	25501.94	6.12	-15296	25700	25200	24550	24050	23400	25450	24300	76	7400	500	16300	50	1	15144233	3877	7.64	2.08	12	4.77	3350.00	12328.00	33700	20230913	-24.04	10550	20230103	142.65	33700	-24.04	20230913	10550	142.65	20230103	33700	-24.04	20230913	10550	142.65	20230103	6.21	N	054450	500	75 억	927160	N	N	13	N	N
84	20231116	140517	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25600	900	2	3.64	16551547450	649362	77.71	25000	25800	24850	32100	17300	24700	25488.94	6.12	-21164	25700	25200	24550	24050	23400	25450	24300	76	7400	500	16300	50	1	15144233	3877	7.64	2.08	12	4.29	3350.00	12328.00	33700	20230913	-24.04	10550	20230103	142.65	33700	-24.04	20230913	10550	142.65	20230103	33700	-24.04	20230913	10550	142.65	20230103	6.21	N	054450	500	75 억	927160	N	N	13	N	N
85	20231116	130532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25500	800	2	3.24	14925422050	585871	70.11	25000	25800	24850	32100	17300	24700	25475.61	6.12	-23130	25700	25200	24550	24050	23400	25450	24300	76	7400	500	16300	50	1	15144233	3862	7.61	2.07	12	3.87	3350.00	12328.00	33700	20230913	-24.33	10550	20230103	141.71	33700	-24.33	20230913	10550	141.71	20230103	33700	-24.33	20230913	10550	141.71	20230103	6.21	N	054450	500	75 억	927160	N	N	13	N	N
86	20231116	120534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25500	800	2	3.24	14009353400	549907	65.81	25000	25800	24850	32100	17300	24700	25475.86	6.12	-25006	25700	25200	24550	24050	23400	25450	24300	76	7400	500	16300	50	1	15144233	3862	7.61	2.07	12	3.63	3350.00	12328.00	33700	20230913	-24.33	10550	20230103	141.71	33700	-24.33	20230913	10550	141.71	20230103	33700	-24.33	20230913	10550	141.71	20230103	6.21	N	054450	500	75 억	927160	N	N	13	N	N
87	20231116	110531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25550	850	2	3.44	11846158300	465206	55.67	25000	25800	24850	32100	17300	24700	25464.33	6.12	-29852	25700	25200	24550	24050	23400	25450	24300	76	7400	500	16300	50	1	15144233	3869	7.63	2.07	12	3.07	3350.00	12328.00	33700	20230913	-24.18	10550	20230103	142.18	33700	-24.18	20230913	10550	142.18	20230103	33700	-24.18	20230913	10550	142.18	20230103	6.21	N	054450	500	75 억	927160	N	N	13	N	N
88	20231116	100532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25450	750	2	3.04	2570405850	101705	12.17	25000	25550	24850	32100	17300	24700	25273.15	6.12	-13286	25700	25200	24550	24050	23400	25450	24300	76	7400	500	16300	50	1	15144233	3854	7.60	2.06	12	0.67	3350.00	12328.00	33700	20230913	-24.48	10550	20230103	141.23	33700	-24.48	20230913	10550	141.23	20230103	33700	-24.48	20230913	10550	141.23	20230103	6.21	N	054450	500	75 억	927160	N	N	13	N	N
89	20231116	090531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24700	0	3	0.00	0	0	0.00	0	0	0	32100	17300	24700	0.00	6.12	0	25700	25200	24550	24050	23400	25450	24300	76	7400	500	16300	50	1	15144233	3741	7.37	2.00	12	0.00	3350.00	12328.00	33700	20230913	-26.71	10550	20230103	134.12	33700	-26.71	20230913	10550	134.12	20230103	33700	-26.71	20230913	10550	134.12	20230103	6.21	N	054450	500	75 억	927160	N	N	13	N	N
90	20231115	160500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24700	950	2	4.00	20325772800	828796	221.25	24400	25050	23900	30850	16650	23750	24524.19	5.50	101330	24450	24100	23500	23150	22550	24275	23325	76	7100	500	15670	50	1	15144233	3741	7.37	2.00	12	5.47	3350.00	12328.00	33700	20230913	-26.71	10550	20230103	134.12	33700	-26.71	20230913	10550	134.12	20230103	33700	-26.71	20230913	10550	134.12	20230103	6.23	N	054450	500	75 억	832610	N	N	13	N	N
91	20231115	150539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24700	950	2	4.00	19596794050	799259	213.37	24400	25050	23900	30850	16650	23750	24518.70	5.50	95638	24450	24100	23500	23150	22550	24275	23325	76	7100	500	15670	50	1	15144233	3741	7.37	2.00	12	5.28	3350.00	12328.00	33700	20230913	-26.71	10550	20230103	134.12	33700	-26.71	20230913	10550	134.12	20230103	33700	-26.71	20230913	10550	134.12	20230103	6.23	N	054450	500	75 억	832610	N	N	4	N	N
92	20231115	140537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24950	1200	2	5.05	18020012950	735616	196.38	24400	25050	23900	30850	16650	23750	24496.49	5.50	86250	24450	24100	23500	23150	22550	24275	23325	76	7100	500	15670	50	1	15144233	3778	7.45	2.02	12	4.86	3350.00	12328.00	33700	20230913	-25.96	10550	20230103	136.49	33700	-25.96	20230913	10550	136.49	20230103	33700	-25.96	20230913	10550	136.49	20230103	6.23	N	054450	500	75 억	832610	N	N	4	N	N
93	20231115	130539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24800	1050	2	4.42	15255062700	624682	166.76	24400	24850	23900	30850	16650	23750	24420.53	5.50	65543	24450	24100	23500	23150	22550	24275	23325	76	7100	500	15670	50	1	15144233	3756	7.40	2.01	12	4.12	3350.00	12328.00	33700	20230913	-26.41	10550	20230103	135.07	33700	-26.41	20230913	10550	135.07	20230103	33700	-26.41	20230913	10550	135.07	20230103	6.23	N	054450	500	75 억	832610	N	N	4	N	N
94	20231115	120541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24650	900	2	3.79	13522971350	554486	148.02	24400	24850	23900	30850	16650	23750	24388.30	5.50	40743	24450	24100	23500	23150	22550	24275	23325	76	7100	500	15670	50	1	15144233	3733	7.36	2.00	12	3.66	3350.00	12328.00	33700	20230913	-26.85	10550	20230103	133.65	33700	-26.85	20230913	10550	133.65	20230103	33700	-26.85	20230913	10550	133.65	20230103	6.23	N	054450	500	75 억	832610	N	N	4	N	N
95	20231115	110545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24450	700	2	2.95	10629808000	437114	116.69	24400	24700	23900	30850	16650	23750	24318.16	5.50	9498	24450	24100	23500	23150	22550	24275	23325	76	7100	500	15670	50	1	15144233	3703	7.30	1.98	12	2.89	3350.00	12328.00	33700	20230913	-27.45	10550	20230103	131.75	33700	-27.45	20230913	10550	131.75	20230103	33700	-27.45	20230913	10550	131.75	20230103	6.23	N	054450	500	75 억	832610	N	N	4	N	N
96	20231115	100542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24550	800	2	3.37	7789882600	321476	85.82	24400	24700	23900	30850	16650	23750	24231.61	5.50	-759	24450	24100	23500	23150	22550	24275	23325	76	7100	500	15670	50	1	15144233	3718	7.33	1.99	12	2.12	3350.00	12328.00	33700	20230913	-27.15	10550	20230103	132.70	33700	-27.15	20230913	10550	132.70	20230103	33700	-27.15	20230913	10550	132.70	20230103	6.23	N	054450	500	75 억	832610	N	N	4	N	N
97	20231115	090536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24200	450	2	1.89	1406948550	57972	15.48	24400	24400	24050	30850	16650	23750	24269.45	5.50	-8690	24450	24100	23500	23150	22550	24275	23325	76	7100	500	15670	50	1	15144233	3665	7.22	1.96	12	0.38	3350.00	12328.00	33700	20230913	-28.19	10550	20230103	129.38	33700	-28.19	20230913	10550	129.38	20230103	33700	-28.19	20230913	10550	129.38	20230103	6.23	N	054450	500	75 억	832610	N	N	4	N	N
98	20231114	160530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	1200	2	5.32	8649136600	367623	60.79	22900	23850	22900	29300	15800	22550	23526.72	4.99	76745	25083	23816	23183	21916	21283	23500	21600	76	6750	500	14880	50	1	15144233	3597	7.09	1.93	12	2.43	3350.00	12328.00	33700	20230913	-29.53	10550	20230103	125.12	33700	-29.53	20230913	10550	125.12	20230103	33700	-29.53	20230913	10550	125.12	20230103	5.90	N	054450	500	75 억	756163	N	N	4	N	N
99	20231114	150530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23800	1250	2	5.54	7799613950	331899	54.88	22900	23850	22900	29300	15800	22550	23500.35	4.99	75468	25083	23816	23183	21916	21283	23500	21600	76	6750	500	14880	50	1	15144233	3604	7.10	1.93	12	2.19	3350.00	12328.00	33700	20230913	-29.38	10550	20230103	125.59	33700	-29.38	20230913	10550	125.59	20230103	33700	-29.38	20230913	10550	125.59	20230103	5.90	N	054450	500	75 억	756163	N	N	4	N	N
100	20231114	140530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23800	1250	2	5.54	6477079800	276191	45.67	22900	23800	22900	29300	15800	22550	23451.89	4.99	60894	25083	23816	23183	21916	21283	23500	21600	76	6750	500	14880	50	1	15144233	3604	7.10	1.93	12	1.82	3350.00	12328.00	33700	20230913	-29.38	10550	20230103	125.59	33700	-29.38	20230913	10550	125.59	20230103	33700	-29.38	20230913	10550	125.59	20230103	5.90	N	054450	500	75 억	756163	N	N	4	N	N
101	20231114	130532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	1000	2	4.43	5085297200	217287	35.93	22900	23700	22900	29300	15800	22550	23404.12	4.99	43904	25083	23816	23183	21916	21283	23500	21600	76	6750	500	14880	50	1	15144233	3566	7.03	1.91	12	1.43	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	5.90	N	054450	500	75 억	756163	N	N	4	N	N
102	20231114	120533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	1050	2	4.66	4412314200	188778	31.21	22900	23650	22900	29300	15800	22550	23373.62	4.99	32300	25083	23816	23183	21916	21283	23500	21600	76	6750	500	14880	50	1	15144233	3574	7.04	1.91	12	1.25	3350.00	12328.00	33700	20230913	-29.97	10550	20230103	123.70	33700	-29.97	20230913	10550	123.70	20230103	33700	-29.97	20230913	10550	123.70	20230103	5.90	N	054450	500	75 억	756163	N	N	4	N	N
103	20231114	110538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	1000	2	4.43	3785704550	162189	26.82	22900	23650	22900	29300	15800	22550	23341.97	4.99	25076	25083	23816	23183	21916	21283	23500	21600	76	6750	500	14880	50	1	15144233	3566	7.03	1.91	12	1.07	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	5.90	N	054450	500	75 억	756163	N	N	4	N	N
104	20231114	100533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23450	900	2	3.99	2958807900	127025	21.00	22900	23650	22900	29300	15800	22550	23293.90	4.99	17525	25083	23816	23183	21916	21283	23500	21600	76	6750	500	14880	50	1	15144233	3551	7.00	1.90	12	0.84	3350.00	12328.00	33700	20230913	-30.42	10550	20230103	122.27	33700	-30.42	20230913	10550	122.27	20230103	33700	-30.42	20230913	10550	122.27	20230103	5.90	N	054450	500	75 억	756163	N	N	4	N	N
105	20231114	090527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	500	2	2.22	530981950	23108	3.82	22900	23150	22900	29300	15800	22550	22980.77	4.99	-3226	25083	23816	23183	21916	21283	23500	21600	76	6750	500	14880	50	1	15144233	3491	6.88	1.87	12	0.15	3350.00	12328.00	33700	20230913	-31.60	10550	20230103	118.48	33700	-31.60	20230913	10550	118.48	20230103	33700	-31.60	20230913	10550	118.48	20230103	5.90	N	054450	500	75 억	756163	N	N	4	N	N
106	20231113	160524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22550	-1050	5	-4.45	14024598200	594737	59.31	24050	24450	22550	30650	16550	23600	23584.67	5.19	-29508	25133	24366	23833	23066	22533	24100	22800	76	7050	500	15570	50	1	15144233	3415	6.73	1.83	12	3.93	3350.00	12328.00	33700	20230913	-33.09	10550	20230103	113.74	33700	-33.09	20230913	10550	113.74	20230103	33700	-33.09	20230913	10550	113.74	20230103	5.85	N	054450	500	75 억	785279	N	N	4	N	N
107	20231113	150524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	-750	5	-3.18	12815731700	541399	53.99	24050	24450	22800	30650	16550	23600	23671.63	5.19	-41707	25133	24366	23833	23066	22533	24100	22800	76	7050	500	15570	50	1	15144233	3460	6.82	1.85	12	3.57	3350.00	12328.00	33700	20230913	-32.20	10550	20230103	116.59	33700	-32.20	20230913	10550	116.59	20230103	33700	-32.20	20230913	10550	116.59	20230103	5.85	N	054450	500	75 억	785279	N	N	8	N	N
108	20231113	140521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	-550	5	-2.33	12113485400	510801	50.94	24050	24450	22800	30650	16550	23600	23714.89	5.19	-36056	25133	24366	23833	23066	22533	24100	22800	76	7050	500	15570	50	1	15144233	3491	6.88	1.87	12	3.37	3350.00	12328.00	33700	20230913	-31.60	10550	20230103	118.48	33700	-31.60	20230913	10550	118.48	20230103	33700	-31.60	20230913	10550	118.48	20230103	5.85	N	054450	500	75 억	785279	N	N	8	N	N
109	20231113	130521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	-650	5	-2.75	11179301500	470227	46.89	24050	24450	22800	30650	16550	23600	23774.60	5.19	-26870	25133	24366	23833	23066	22533	24100	22800	76	7050	500	15570	50	1	15144233	3476	6.85	1.86	12	3.10	3350.00	12328.00	33700	20230913	-31.90	10550	20230103	117.54	33700	-31.90	20230913	10550	117.54	20230103	33700	-31.90	20230913	10550	117.54	20230103	5.85	N	054450	500	75 억	785279	N	N	8	N	N
110	20231113	120521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	-350	5	-1.48	9808267900	410843	40.97	24050	24450	23200	30650	16550	23600	23874.12	5.19	-8159	25133	24366	23833	23066	22533	24100	22800	76	7050	500	15570	50	1	15144233	3521	6.94	1.89	12	2.71	3350.00	12328.00	33700	20230913	-31.01	10550	20230103	120.38	33700	-31.01	20230913	10550	120.38	20230103	33700	-31.01	20230913	10550	120.38	20230103	5.85	N	054450	500	75 억	785279	N	N	8	N	N
111	20231113	110520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23700	100	2	0.42	8274523500	345501	34.45	24050	24450	23550	30650	16550	23600	23950.27	5.19	6024	25133	24366	23833	23066	22533	24100	22800	76	7050	500	15570	50	1	15144233	3589	7.07	1.92	12	2.28	3350.00	12328.00	33700	20230913	-29.67	10550	20230103	124.64	33700	-29.67	20230913	10550	124.64	20230103	33700	-29.67	20230913	10550	124.64	20230103	5.85	N	054450	500	75 억	785279	N	N	8	N	N
112	20231113	100518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23800	200	2	0.85	6985603900	291141	29.03	24050	24450	23550	30650	16550	23600	23995.12	5.19	8316	25133	24366	23833	23066	22533	24100	22800	76	7050	500	15570	50	1	15144233	3604	7.10	1.93	12	1.92	3350.00	12328.00	33700	20230913	-29.38	10550	20230103	125.59	33700	-29.38	20230913	10550	125.59	20230103	33700	-29.38	20230913	10550	125.59	20230103	5.85	N	054450	500	75 억	785279	N	N	8	N	N
113	20231113	090523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24250	650	2	2.75	2572418400	106367	10.61	24050	24450	24050	30650	16550	23600	24189.39	5.19	2092	25133	24366	23833	23066	22533	24100	22800	76	7050	500	15570	50	1	15144233	3672	7.24	1.97	12	0.70	3350.00	12328.00	33700	20230913	-28.04	10550	20230103	129.86	33700	-28.04	20230913	10550	129.86	20230103	33700	-28.04	20230913	10550	129.86	20230103	5.85	N	054450	500	75 억	785279	N	N	8	N	N
114	20231110	160538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	450	2	1.94	23451083550	981326	294.59	24000	24600	23300	30050	16250	23150	23898.01	6.00	-122001	23850	23500	23250	22900	22650	23375	22775	76	6900	500	15270	50	1	15144233	3574	7.04	1.91	12	6.48	3350.00	12328.00	33700	20230913	-29.97	10550	20230103	123.70	33700	-29.97	20230913	10550	123.70	20230103	33700	-29.97	20230913	10550	123.70	20230103	5.72	N	054450	500	75 억	908841	N	N	8	N	N
115	20231110	150530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23700	550	2	2.38	22315366650	933243	280.16	24000	24600	23300	30050	16250	23150	23911.64	6.00	-145345	23850	23500	23250	22900	22650	23375	22775	76	6900	500	15270	50	1	15144233	3589	7.07	1.92	12	6.16	3350.00	12328.00	33700	20230913	-29.67	10550	20230103	124.64	33700	-29.67	20230913	10550	124.64	20230103	33700	-29.67	20230913	10550	124.64	20230103	5.72	N	054450	500	75 억	908841	N	N	9	N	N
116	20231110	140526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	450	2	1.94	21151375400	883957	265.36	24000	24600	23300	30050	16250	23150	23928.06	6.00	-143126	23850	23500	23250	22900	22650	23375	22775	76	6900	500	15270	50	1	15144233	3574	7.04	1.91	12	5.84	3350.00	12328.00	33700	20230913	-29.97	10550	20230103	123.70	33700	-29.97	20230913	10550	123.70	20230103	33700	-29.97	20230913	10550	123.70	20230103	5.72	N	054450	500	75 억	908841	N	N	9	N	N
117	20231110	130526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23350	200	2	0.86	19914574000	831453	249.60	24000	24600	23300	30050	16250	23150	23951.54	6.00	-128338	23850	23500	23250	22900	22650	23375	22775	76	6900	500	15270	50	1	15144233	3536	6.97	1.89	12	5.49	3350.00	12328.00	33700	20230913	-30.71	10550	20230103	121.33	33700	-30.71	20230913	10550	121.33	20230103	33700	-30.71	20230913	10550	121.33	20230103	5.72	N	054450	500	75 억	908841	N	N	9	N	N
118	20231110	120527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	400	2	1.73	18175563800	757360	227.36	24000	24600	23500	30050	16250	23150	23998.59	6.00	-116619	23850	23500	23250	22900	22650	23375	22775	76	6900	500	15270	50	1	15144233	3566	7.03	1.91	12	5.00	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	5.72	N	054450	500	75 억	908841	N	N	9	N	N
119	20231110	110522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	450	2	1.94	16864636900	701879	210.70	24000	24600	23550	30050	16250	23150	24027.85	6.00	-106741	23850	23500	23250	22900	22650	23375	22775	76	6900	500	15270	50	1	15144233	3574	7.04	1.91	12	4.63	3350.00	12328.00	33700	20230913	-29.97	10550	20230103	123.70	33700	-29.97	20230913	10550	123.70	20230103	33700	-29.97	20230913	10550	123.70	20230103	5.72	N	054450	500	75 억	908841	N	N	9	N	N
120	20231110	100526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24000	850	2	3.67	13856351250	575389	172.73	24000	24600	23700	30050	16250	23150	24081.72	6.00	-80596	23850	23500	23250	22900	22650	23375	22775	76	6900	500	15270	50	1	15144233	3635	7.16	1.95	12	3.80	3350.00	12328.00	33700	20230913	-28.78	10550	20230103	127.49	33700	-28.78	20230913	10550	127.49	20230103	33700	-28.78	20230913	10550	127.49	20230103	5.72	N	054450	500	75 억	908841	N	N	9	N	N
121	20231110	090516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24300	1150	2	4.97	6904018800	285290	85.64	24000	24600	23900	30050	16250	23150	24200.02	6.00	-2390	23850	23500	23250	22900	22650	23375	22775	76	6900	500	15270	50	1	15144233	3680	7.25	1.97	12	1.88	3350.00	12328.00	33700	20230913	-27.89	10550	20230103	130.33	33700	-27.89	20230913	10550	130.33	20230103	33700	-27.89	20230913	10550	130.33	20230103	5.72	N	054450	500	75 억	908841	N	N	9	N	N
122	20231109	160512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23150	-250	5	-1.07	6201026100	266867	58.71	23250	23600	23000	30400	16400	23400	23236.67	6.30	-44641	24466	23932	23516	22982	22566	23725	22775	76	7000	500	15440	50	1	15144233	3506	6.91	1.88	12	1.76	3350.00	12328.00	33700	20230913	-31.31	10550	20230103	119.43	33700	-31.31	20230913	10550	119.43	20230103	33700	-31.31	20230913	10550	119.43	20230103	5.87	N	054450	500	75 억	953468	N	N	9	N	N
123	20231109	150514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	-350	5	-1.50	5709661800	245604	54.04	23250	23600	23000	30400	16400	23400	23247.30	6.30	-38767	24466	23932	23516	22982	22566	23725	22775	76	7000	500	15440	50	1	15144233	3491	6.88	1.87	12	1.62	3350.00	12328.00	33700	20230913	-31.60	10550	20230103	118.48	33700	-31.60	20230913	10550	118.48	20230103	33700	-31.60	20230913	10550	118.48	20230103	5.87	N	054450	500	75 억	953468	N	N	5	N	N
124	20231109	140512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	-350	5	-1.50	5077605150	218200	48.01	23250	23600	23000	30400	16400	23400	23270.30	6.30	-33892	24466	23932	23516	22982	22566	23725	22775	76	7000	500	15440	50	1	15144233	3491	6.88	1.87	12	1.44	3350.00	12328.00	33700	20230913	-31.60	10550	20230103	118.48	33700	-31.60	20230913	10550	118.48	20230103	33700	-31.60	20230913	10550	118.48	20230103	5.87	N	054450	500	75 억	953468	N	N	5	N	N
125	20231109	130513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	-150	5	-0.64	4035360450	173106	38.09	23250	23600	23050	30400	16400	23400	23311.40	6.30	-16403	24466	23932	23516	22982	22566	23725	22775	76	7000	500	15440	50	1	15144233	3521	6.94	1.89	12	1.14	3350.00	12328.00	33700	20230913	-31.01	10550	20230103	120.38	33700	-31.01	20230913	10550	120.38	20230103	33700	-31.01	20230913	10550	120.38	20230103	5.87	N	054450	500	75 억	953468	N	N	5	N	N
126	20231109	120515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	-150	5	-0.64	3746521700	160697	35.35	23250	23600	23050	30400	16400	23400	23314.09	6.30	-11882	24466	23932	23516	22982	22566	23725	22775	76	7000	500	15440	50	1	15144233	3521	6.94	1.89	12	1.06	3350.00	12328.00	33700	20230913	-31.01	10550	20230103	120.38	33700	-31.01	20230913	10550	120.38	20230103	33700	-31.01	20230913	10550	120.38	20230103	5.87	N	054450	500	75 억	953468	N	N	5	N	N
127	20231109	110515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23450	50	2	0.21	3335381150	143093	31.48	23250	23600	23050	30400	16400	23400	23309.06	6.30	-4179	24466	23932	23516	22982	22566	23725	22775	76	7000	500	15440	50	1	15144233	3551	7.00	1.90	12	0.94	3350.00	12328.00	33700	20230913	-30.42	10550	20230103	122.27	33700	-30.42	20230913	10550	122.27	20230103	33700	-30.42	20230913	10550	122.27	20230103	5.87	N	054450	500	75 억	953468	N	N	5	N	N
128	20231109	100511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23300	-100	5	-0.43	2413832800	103675	22.81	23250	23600	23050	30400	16400	23400	23282.46	6.30	-5130	24466	23932	23516	22982	22566	23725	22775	76	7000	500	15440	50	1	15144233	3529	6.96	1.89	12	0.68	3350.00	12328.00	33700	20230913	-30.86	10550	20230103	120.85	33700	-30.86	20230913	10550	120.85	20230103	33700	-30.86	20230913	10550	120.85	20230103	5.87	N	054450	500	75 억	953468	N	N	5	N	N
129	20231109	090512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23300	-100	5	-0.43	419847750	18077	3.98	23250	23400	23100	30400	16400	23400	23223.55	6.30	-3184	24466	23932	23516	22982	22566	23725	22775	76	7000	500	15440	50	1	15144233	3529	6.96	1.89	12	0.12	3350.00	12328.00	33700	20230913	-30.86	10550	20230103	120.85	33700	-30.86	20230913	10550	120.85	20230103	33700	-30.86	20230913	10550	120.85	20230103	5.87	N	054450	500	75 억	953468	N	N	5	N	N
130	20231108	160508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23400	150	2	0.65	10683957600	452208	80.36	23900	24050	23100	30200	16300	23250	23626.55	6.52	-33327	24450	23850	23250	22650	22050	24150	22950	76	6950	500	15340	50	1	15144233	3544	6.99	1.90	12	2.99	3350.00	12328.00	33700	20230913	-30.56	10550	20230103	121.80	33700	-30.56	20230913	10550	121.80	20230103	33700	-30.56	20230913	10550	121.80	20230103	5.58	N	054450	500	75 억	987636	N	N	5	N	N
131	20231108	150511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23150	-100	5	-0.43	10091320250	426777	75.84	23900	24050	23100	30200	16300	23250	23645.42	6.52	-34495	24450	23850	23250	22650	22050	24150	22950	76	6950	500	15340	50	1	15144233	3506	6.91	1.88	12	2.82	3350.00	12328.00	33700	20230913	-31.31	10550	20230103	119.43	33700	-31.31	20230913	10550	119.43	20230103	33700	-31.31	20230913	10550	119.43	20230103	5.58	N	054450	500	75 억	987636	N	N	6	N	N
132	20231108	140509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	250	2	1.08	8554922150	360797	64.12	23900	24050	23400	30200	16300	23250	23711.18	6.52	-25564	24450	23850	23250	22650	22050	24150	22950	76	6950	500	15340	50	1	15144233	3559	7.01	1.91	12	2.38	3350.00	12328.00	33700	20230913	-30.27	10550	20230103	122.75	33700	-30.27	20230913	10550	122.75	20230103	33700	-30.27	20230913	10550	122.75	20230103	5.58	N	054450	500	75 억	987636	N	N	6	N	N
133	20231108	130510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	300	2	1.29	8012347800	337746	60.02	23900	24050	23400	30200	16300	23250	23723.00	6.52	-26120	24450	23850	23250	22650	22050	24150	22950	76	6950	500	15340	50	1	15144233	3566	7.03	1.91	12	2.23	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	5.58	N	054450	500	75 억	987636	N	N	6	N	N
134	20231108	120510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	350	2	1.51	6822005350	287386	51.07	23900	24050	23400	30200	16300	23250	23738.13	6.52	-21394	24450	23850	23250	22650	22050	24150	22950	76	6950	500	15340	50	1	15144233	3574	7.04	1.91	12	1.90	3350.00	12328.00	33700	20230913	-29.97	10550	20230103	123.70	33700	-29.97	20230913	10550	123.70	20230103	33700	-29.97	20230913	10550	123.70	20230103	5.58	N	054450	500	75 억	987636	N	N	6	N	N
135	20231108	110508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	500	2	2.15	5979623150	251879	44.76	23900	24050	23400	30200	16300	23250	23740.06	6.52	-7961	24450	23850	23250	22650	22050	24150	22950	76	6950	500	15340	50	1	15144233	3597	7.09	1.93	12	1.66	3350.00	12328.00	33700	20230913	-29.53	10550	20230103	125.12	33700	-29.53	20230913	10550	125.12	20230103	33700	-29.53	20230913	10550	125.12	20230103	5.58	N	054450	500	75 억	987636	N	N	6	N	N
136	20231108	100510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	500	2	2.15	3699994000	156270	27.77	23900	23900	23400	30200	16300	23250	23676.93	6.52	4062	24450	23850	23250	22650	22050	24150	22950	76	6950	500	15340	50	1	15144233	3597	7.09	1.93	12	1.03	3350.00	12328.00	33700	20230913	-29.53	10550	20230103	125.12	33700	-29.53	20230913	10550	125.12	20230103	33700	-29.53	20230913	10550	125.12	20230103	5.58	N	054450	500	75 억	987636	N	N	6	N	N
137	20231108	090507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23650	400	2	1.72	902949850	37998	6.75	23900	23900	23600	30200	16300	23250	23763.09	6.52	-11803	24450	23850	23250	22650	22050	24150	22950	76	6950	500	15340	50	1	15144233	3582	7.06	1.92	12	0.25	3350.00	12328.00	33700	20230913	-29.82	10550	20230103	124.17	33700	-29.82	20230913	10550	124.17	20230103	33700	-29.82	20230913	10550	124.17	20230103	5.58	N	054450	500	75 억	987636	N	N	6	N	N
138	20231107	160510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	300	2	1.31	13026619300	559751	133.54	23000	23850	22650	29800	16100	22950	23272.22	6.75	-36806	23783	23366	22733	22316	21683	23575	22525	76	6850	500	15140	50	1	15144233	3521	6.94	1.89	12	3.70	3350.00	12328.00	33700	20230913	-31.01	10550	20230103	120.38	33700	-31.01	20230913	10550	120.38	20230103	33700	-31.01	20230913	10550	120.38	20230103	5.51	N	054450	500	75 억	1022802	N	N	6	N	N
139	20231107	150510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23200	250	2	1.09	12485610550	536479	127.99	23000	23850	22650	29800	16100	22950	23273.25	6.75	-32846	23783	23366	22733	22316	21683	23575	22525	76	6850	500	15140	50	1	15144233	3513	6.93	1.88	12	3.54	3350.00	12328.00	33700	20230913	-31.16	10550	20230103	119.91	33700	-31.16	20230913	10550	119.91	20230103	33700	-31.16	20230913	10550	119.91	20230103	5.51	N	054450	500	75 억	1022802	N	N	40	N	N
140	20231107	140513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23150	200	2	0.87	11902027550	511250	121.97	23000	23850	22650	29800	16100	22950	23280.25	6.75	-26968	23783	23366	22733	22316	21683	23575	22525	76	6850	500	15140	50	1	15144233	3506	6.91	1.88	12	3.38	3350.00	12328.00	33700	20230913	-31.31	10550	20230103	119.43	33700	-31.31	20230913	10550	119.43	20230103	33700	-31.31	20230913	10550	119.43	20230103	5.51	N	054450	500	75 억	1022802	N	N	40	N	N
141	20231107	130511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	100	2	0.44	10918245750	468796	111.84	23000	23850	22650	29800	16100	22950	23289.97	6.75	-27049	23783	23366	22733	22316	21683	23575	22525	76	6850	500	15140	50	1	15144233	3491	6.88	1.87	12	3.10	3350.00	12328.00	33700	20230913	-31.60	10550	20230103	118.48	33700	-31.60	20230913	10550	118.48	20230103	33700	-31.60	20230913	10550	118.48	20230103	5.51	N	054450	500	75 억	1022802	N	N	40	N	N
142	20231107	120508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	0	3	0.00	9523177150	407891	97.31	23000	23850	22650	29800	16100	22950	23347.36	6.75	-28103	23783	23366	22733	22316	21683	23575	22525	76	6850	500	15140	50	1	15144233	3476	6.85	1.86	12	2.69	3350.00	12328.00	33700	20230913	-31.90	10550	20230103	117.54	33700	-31.90	20230913	10550	117.54	20230103	33700	-31.90	20230913	10550	117.54	20230103	5.51	N	054450	500	75 억	1022802	N	N	40	N	N
143	20231107	110509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	550	2	2.40	7927282150	338825	80.83	23000	23850	22650	29800	16100	22950	23396.39	6.75	-26813	23783	23366	22733	22316	21683	23575	22525	76	6850	500	15140	50	1	15144233	3559	7.01	1.91	12	2.24	3350.00	12328.00	33700	20230913	-30.27	10550	20230103	122.75	33700	-30.27	20230913	10550	122.75	20230103	33700	-30.27	20230913	10550	122.75	20230103	5.51	N	054450	500	75 억	1022802	N	N	40	N	N
144	20231107	100514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	300	2	1.31	5862955300	250818	59.84	23000	23850	22650	29800	16100	22950	23375.34	6.75	-8226	23783	23366	22733	22316	21683	23575	22525	76	6850	500	15140	50	1	15144233	3521	6.94	1.89	12	1.66	3350.00	12328.00	33700	20230913	-31.01	10550	20230103	120.38	33700	-31.01	20230913	10550	120.38	20230103	33700	-31.01	20230913	10550	120.38	20230103	5.51	N	054450	500	75 억	1022802	N	N	40	N	N
145	20231107	090502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	-100	5	-0.44	574288400	25149	6.00	23000	23050	22650	29800	16100	22950	22835.44	6.75	-2428	23783	23366	22733	22316	21683	23575	22525	76	6850	500	15140	50	1	15144233	3460	6.82	1.85	12	0.17	3350.00	12328.00	33700	20230913	-32.20	10550	20230103	116.59	33700	-32.20	20230913	10550	116.59	20230103	33700	-32.20	20230913	10550	116.59	20230103	5.51	N	054450	500	75 억	1022802	N	N	40	N	N
146	20231106	160458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	700	2	3.15	9424188750	413223	125.30	22850	23150	22100	28900	15600	22250	22806.10	6.86	-16873	22950	22600	22200	21850	21450	22400	21650	76	6650	500	14680	50	1	15144233	3476	6.85	1.86	12	2.73	3350.00	12328.00	33700	20230913	-31.90	10550	20230103	117.54	33700	-31.90	20230913	10550	117.54	20230103	33700	-31.90	20230913	10550	117.54	20230103	5.58	N	054450	500	75 억	1039619	N	N	40	N	N
147	20231106	150500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	700	2	3.15	8722191350	382609	116.01	22850	23150	22100	28900	15600	22250	22796.62	6.86	-13943	22950	22600	22200	21850	21450	22400	21650	76	6650	500	14680	50	1	15144233	3476	6.85	1.86	12	2.53	3350.00	12328.00	33700	20230913	-31.90	10550	20230103	117.54	33700	-31.90	20230913	10550	117.54	20230103	33700	-31.90	20230913	10550	117.54	20230103	5.58	N	054450	500	75 억	1039619	N	N	4	N	N
148	20231106	140457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	800	2	3.60	7848162750	344498	104.46	22850	23150	22100	28900	15600	22250	22781.45	6.86	-10318	22950	22600	22200	21850	21450	22400	21650	76	6650	500	14680	50	1	15144233	3491	6.88	1.87	12	2.27	3350.00	12328.00	33700	20230913	-31.60	10550	20230103	118.48	33700	-31.60	20230913	10550	118.48	20230103	33700	-31.60	20230913	10550	118.48	20230103	5.58	N	054450	500	75 억	1039619	N	N	4	N	N
149	20231106	130505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	700	2	3.15	6984859650	306772	93.02	22850	23150	22100	28900	15600	22250	22768.90	6.86	-6036	22950	22600	22200	21850	21450	22400	21650	76	6650	500	14680	50	1	15144233	3476	6.85	1.86	12	2.03	3350.00	12328.00	33700	20230913	-31.90	10550	20230103	117.54	33700	-31.90	20230913	10550	117.54	20230103	33700	-31.90	20230913	10550	117.54	20230103	5.58	N	054450	500	75 억	1039619	N	N	4	N	N
150	20231106	120501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23100	850	2	3.82	6219328950	273410	82.90	22850	23150	22100	28900	15600	22250	22747.26	6.86	9015	22950	22600	22200	21850	21450	22400	21650	76	6650	500	14680	50	1	15144233	3498	6.90	1.87	12	1.81	3350.00	12328.00	33700	20230913	-31.45	10550	20230103	118.96	33700	-31.45	20230913	10550	118.96	20230103	33700	-31.45	20230913	10550	118.96	20230103	5.58	N	054450	500	75 억	1039619	N	N	4	N	N
151	20231106	110501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	450	2	2.02	4556115800	200904	60.92	22850	23000	22100	28900	15600	22250	22678.07	6.86	-1985	22950	22600	22200	21850	21450	22400	21650	76	6650	500	14680	50	1	15144233	3438	6.78	1.84	12	1.33	3350.00	12328.00	33700	20230913	-32.64	10550	20230103	115.17	33700	-32.64	20230913	10550	115.17	20230103	33700	-32.64	20230913	10550	115.17	20230103	5.58	N	054450	500	75 억	1039619	N	N	4	N	N
152	20231106	100439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	600	2	2.70	3426582300	151323	45.88	22850	23000	22100	28900	15600	22250	22644.16	6.86	-7788	22950	22600	22200	21850	21450	22400	21650	76	6650	500	14680	50	1	15144233	3460	6.82	1.85	12	1.00	3350.00	12328.00	33700	20230913	-32.20	10550	20230103	116.59	33700	-32.20	20230913	10550	116.59	20230103	33700	-32.20	20230913	10550	116.59	20230103	5.58	N	054450	500	75 억	1039619	N	N	4	N	N
153	20231106	090501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22400	150	2	0.67	713378600	31437	9.53	22850	22900	22400	28900	15600	22250	22692.32	6.86	-8628	22950	22600	22200	21850	21450	22400	21650	76	6650	500	14680	50	1	15144233	3392	6.69	1.82	12	0.21	3350.00	12328.00	33700	20230913	-33.53	10550	20230103	112.32	33700	-33.53	20230913	10550	112.32	20230103	33700	-33.53	20230913	10550	112.32	20230103	5.58	N	054450	500	75 억	1039619	N	N	4	N	N
154	20231103	160454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	300	2	1.37	7199229150	324960	78.40	22500	22550	21800	28500	15400	21950	22154.06	7.26	-61048	22450	22200	21700	21450	20950	22325	21575	76	6550	500	14480	50	1	15144233	3370	6.64	1.80	12	2.15	3350.00	12328.00	33700	20230913	-33.98	10550	20230103	110.90	33700	-33.98	20230913	10550	110.90	20230103	33700	-33.98	20230913	10550	110.90	20230103	5.71	N	054450	500	75 억	1100050	N	N	4	N	N
155	20231103	150454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	250	2	1.14	6895652200	311298	75.10	22500	22550	21800	28500	15400	21950	22151.29	7.26	-58045	22450	22200	21700	21450	20950	22325	21575	76	6550	500	14480	50	1	15144233	3362	6.63	1.80	12	2.06	3350.00	12328.00	33700	20230913	-34.12	10550	20230103	110.43	33700	-34.12	20230913	10550	110.43	20230103	33700	-34.12	20230913	10550	110.43	20230103	5.71	N	054450	500	75 억	1100050	N	N	0	N	N
156	20231103	140454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	250	2	1.14	6319728900	285379	68.85	22500	22550	21800	28500	15400	21950	22145.04	7.26	-52442	22450	22200	21700	21450	20950	22325	21575	76	6550	500	14480	50	1	15144233	3362	6.63	1.80	12	1.88	3350.00	12328.00	33700	20230913	-34.12	10550	20230103	110.43	33700	-34.12	20230913	10550	110.43	20230103	33700	-34.12	20230913	10550	110.43	20230103	5.71	N	054450	500	75 억	1100050	N	N	0	N	N
157	20231103	130453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22100	150	2	0.68	5930074050	267766	64.60	22500	22550	21800	28500	15400	21950	22146.48	7.26	-54154	22450	22200	21700	21450	20950	22325	21575	76	6550	500	14480	50	1	15144233	3347	6.60	1.79	12	1.77	3350.00	12328.00	33700	20230913	-34.42	10550	20230103	109.48	33700	-34.42	20230913	10550	109.48	20230103	33700	-34.42	20230913	10550	109.48	20230103	5.71	N	054450	500	75 억	1100050	N	N	0	N	N
158	20231103	120454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	250	2	1.14	5470743300	247053	59.60	22500	22550	21800	28500	15400	21950	22144.01	7.26	-42582	22450	22200	21700	21450	20950	22325	21575	76	6550	500	14480	50	1	15144233	3362	6.63	1.80	12	1.63	3350.00	12328.00	33700	20230913	-34.12	10550	20230103	110.43	33700	-34.12	20230913	10550	110.43	20230103	33700	-34.12	20230913	10550	110.43	20230103	5.71	N	054450	500	75 억	1100050	N	N	0	N	N
159	20231103	110456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22150	200	2	0.91	4932660600	222771	53.74	22500	22550	21800	28500	15400	21950	22142.29	7.26	-37010	22450	22200	21700	21450	20950	22325	21575	76	6550	500	14480	50	1	15144233	3354	6.61	1.80	12	1.47	3350.00	12328.00	33700	20230913	-34.27	10550	20230103	109.95	33700	-34.27	20230913	10550	109.95	20230103	33700	-34.27	20230913	10550	109.95	20230103	5.71	N	054450	500	75 억	1100050	N	N	0	N	N
160	20231103	100450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22300	350	2	1.59	4137421550	186947	45.10	22500	22550	21800	28500	15400	21950	22131.52	7.26	-24700	22450	22200	21700	21450	20950	22325	21575	76	6550	500	14480	50	1	15144233	3377	6.66	1.81	12	1.23	3350.00	12328.00	33700	20230913	-33.83	10550	20230103	111.37	33700	-33.83	20230913	10550	111.37	20230103	33700	-33.83	20230913	10550	111.37	20230103	5.71	N	054450	500	75 억	1100050	N	N	0	N	N
161	20231103	090448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21950	0	3	0.00	1228317300	55140	13.30	22500	22550	21800	28500	15400	21950	22276.34	7.26	-25775	22450	22200	21700	21450	20950	22325	21575	76	6550	500	14480	50	1	15144233	3324	6.55	1.78	12	0.36	3350.00	12328.00	33700	20230913	-34.87	10550	20230103	108.06	33700	-34.87	20230913	10550	108.06	20230103	33700	-34.87	20230913	10550	108.06	20230103	5.71	N	054450	500	75 억	1100050	N	N	0	N	N
162	20231102	160450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21950	1550	2	7.60	8880992500	411193	136.75	21300	21950	21200	26500	14300	20400	21597.10	6.99	43875	21433	20916	20583	20066	19733	20750	19900	76	6100	500	13460	50	1	15144233	3324	6.55	1.78	12	2.72	3350.00	12328.00	33700	20230913	-34.87	10550	20230103	108.06	33700	-34.87	20230913	10550	108.06	20230103	33700	-34.87	20230913	10550	108.06	20230103	6.07	N	054450	500	75 억	1058255	N	N	0	N	N
163	20231102	150455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21900	1500	2	7.35	8364197700	387559	128.89	21300	21950	21200	26500	14300	20400	21581.74	6.99	46022	21433	20916	20583	20066	19733	20750	19900	76	6100	500	13460	50	1	15144233	3317	6.54	1.78	12	2.56	3350.00	12328.00	33700	20230913	-35.01	10550	20230103	107.58	33700	-35.01	20230913	10550	107.58	20230103	33700	-35.01	20230913	10550	107.58	20230103	6.07	N	054450	500	75 억	1058255	N	N	0	N	N
164	20231102	140447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21850	1450	2	7.11	7643212200	354504	117.90	21300	21950	21200	26500	14300	20400	21560.30	6.99	49638	21433	20916	20583	20066	19733	20750	19900	76	6100	500	13460	50	1	15144233	3309	6.52	1.77	12	2.34	3350.00	12328.00	33700	20230913	-35.16	10550	20230103	107.11	33700	-35.16	20230913	10550	107.11	20230103	33700	-35.16	20230913	10550	107.11	20230103	6.07	N	054450	500	75 억	1058255	N	N	0	N	N
165	20231102	130450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21750	1350	2	6.62	6930611750	321857	107.04	21300	21850	21200	26500	14300	20400	21533.20	6.99	54560	21433	20916	20583	20066	19733	20750	19900	76	6100	500	13460	50	1	15144233	3294	6.49	1.76	12	2.13	3350.00	12328.00	33700	20230913	-35.46	10550	20230103	106.16	33700	-35.46	20230913	10550	106.16	20230103	33700	-35.46	20230913	10550	106.16	20230103	6.07	N	054450	500	75 억	1058255	N	N	0	N	N
166	20231102	120448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	1250	2	6.13	5998090050	279059	92.81	21300	21750	21200	26500	14300	20400	21493.99	6.99	32644	21433	20916	20583	20066	19733	20750	19900	76	6100	500	13460	50	1	15144233	3279	6.46	1.76	12	1.84	3350.00	12328.00	33700	20230913	-35.76	10550	20230103	105.21	33700	-35.76	20230913	10550	105.21	20230103	33700	-35.76	20230913	10550	105.21	20230103	6.07	N	054450	500	75 억	1058255	N	N	0	N	N
167	20231102	110449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	1250	2	6.13	5318865100	247638	82.36	21300	21750	21200	26500	14300	20400	21478.39	6.99	28437	21433	20916	20583	20066	19733	20750	19900	76	6100	500	13460	50	1	15144233	3279	6.46	1.76	12	1.64	3350.00	12328.00	33700	20230913	-35.76	10550	20230103	105.21	33700	-35.76	20230913	10550	105.21	20230103	33700	-35.76	20230913	10550	105.21	20230103	6.07	N	054450	500	75 억	1058255	N	N	0	N	N
168	20231102	100449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	1200	2	5.88	4011526550	187181	62.25	21300	21650	21200	26500	14300	20400	21431.27	6.99	17196	21433	20916	20583	20066	19733	20750	19900	76	6100	500	13460	50	1	15144233	3271	6.45	1.75	12	1.24	3350.00	12328.00	33700	20230913	-35.91	10550	20230103	104.74	33700	-35.91	20230913	10550	104.74	20230103	33700	-35.91	20230913	10550	104.74	20230103	6.07	N	054450	500	75 억	1058255	N	N	0	N	N
169	20231102	090452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	850	2	4.17	1020948650	47917	15.94	21300	21400	21200	26500	14300	20400	21306.61	6.99	-5062	21433	20916	20583	20066	19733	20750	19900	76	6100	500	13460	50	1	15144233	3218	6.34	1.72	12	0.32	3350.00	12328.00	33700	20230913	-36.94	10550	20230103	101.42	33700	-36.94	20230913	10550	101.42	20230103	33700	-36.94	20230913	10550	101.42	20230103	6.07	N	054450	500	75 억	1058255	N	N	0	N	N
170	20231101	160448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	100	2	0.49	6087222500	294853	52.48	20800	21100	20250	26350	14250	20300	20645.69	6.99	-2210	22966	21632	20866	19532	18766	21250	19150	76	6050	500	13390	50	1	15144233	3089	6.09	1.65	12	1.95	3350.00	12328.00	33700	20230913	-39.47	10550	20230103	93.36	33700	-39.47	20230913	10550	93.36	20230103	33700	-39.47	20230913	10550	93.36	20230103	6.33	N	054450	500	75 억	1058699	N	N	0	N	N
171	20231101	150446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	100	2	0.49	5505484450	266323	47.40	20800	21100	20250	26350	14250	20300	20672.50	6.99	-11778	22966	21632	20866	19532	18766	21250	19150	76	6050	500	13390	50	1	15144233	3089	6.09	1.65	12	1.76	3350.00	12328.00	33700	20230913	-39.47	10550	20230103	93.36	33700	-39.47	20230913	10550	93.36	20230103	33700	-39.47	20230913	10550	93.36	20230103	6.33	N	054450	500	75 억	1058699	N	N	0	N	N
172	20231101	140443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	200	2	0.99	4425936100	213283	37.96	20800	21100	20400	26350	14250	20300	20751.92	6.99	-11782	22966	21632	20866	19532	18766	21250	19150	76	6050	500	13390	50	1	15144233	3105	6.12	1.66	12	1.41	3350.00	12328.00	33700	20230913	-39.17	10550	20230103	94.31	33700	-39.17	20230913	10550	94.31	20230103	33700	-39.17	20230913	10550	94.31	20230103	6.33	N	054450	500	75 억	1058699	N	N	0	N	N
173	20231101	130446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	300	2	1.48	3948063300	190003	33.82	20800	21100	20400	26350	14250	20300	20779.48	6.99	-9052	22966	21632	20866	19532	18766	21250	19150	76	6050	500	13390	50	1	15144233	3120	6.15	1.67	12	1.25	3350.00	12328.00	33700	20230913	-38.87	10550	20230103	95.26	33700	-38.87	20230913	10550	95.26	20230103	33700	-38.87	20230913	10550	95.26	20230103	6.33	N	054450	500	75 억	1058699	N	N	0	N	N
174	20231101	120456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	250	2	1.23	3610324000	173649	30.91	20800	21100	20400	26350	14250	20300	20791.52	6.99	-6880	22966	21632	20866	19532	18766	21250	19150	76	6050	500	13390	50	1	15144233	3112	6.13	1.67	12	1.15	3350.00	12328.00	33700	20230913	-39.02	10550	20230103	94.79	33700	-39.02	20230913	10550	94.79	20230103	33700	-39.02	20230913	10550	94.79	20230103	6.33	N	054450	500	75 억	1058699	N	N	0	N	N
175	20231101	110459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	250	2	1.23	3210937900	154202	27.44	20800	21100	20450	26350	14250	20300	20823.65	6.99	-4059	22966	21632	20866	19532	18766	21250	19150	76	6050	500	13390	50	1	15144233	3112	6.13	1.67	12	1.02	3350.00	12328.00	33700	20230913	-39.02	10550	20230103	94.79	33700	-39.02	20230913	10550	94.79	20230103	33700	-39.02	20230913	10550	94.79	20230103	6.33	N	054450	500	75 억	1058699	N	N	0	N	N
176	20231101	100453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	450	2	2.22	2340086750	111973	19.93	20800	21100	20650	26350	14250	20300	20899.79	6.99	9113	22966	21632	20866	19532	18766	21250	19150	76	6050	500	13390	50	1	15144233	3142	6.19	1.68	12	0.74	3350.00	12328.00	33700	20230913	-38.43	10550	20230103	96.68	33700	-38.43	20230913	10550	96.68	20230103	33700	-38.43	20230913	10550	96.68	20230103	6.33	N	054450	500	75 억	1058699	N	N	0	N	N
177	20231101	090455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	650	2	3.20	632171600	30225	5.38	20800	21050	20800	26350	14250	20300	20919.83	6.99	-329	22966	21632	20866	19532	18766	21250	19150	76	6050	500	13390	50	1	15144233	3173	6.25	1.70	12	0.20	3350.00	12328.00	33700	20230913	-37.83	10550	20230103	98.58	33700	-37.83	20230913	10550	98.58	20230103	33700	-37.83	20230913	10550	98.58	20230103	6.33	N	054450	500	75 억	1058699	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History