KissMeData/217190/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	-30	5	-0.25	643107880	53613	231.50	12110	12150	11830	15740	8480	12110	11995.37	1.65	12283	12810	12460	12200	11850	11590	12330	11720	44	3630	500	8470	10	1	8769174	1059	8.66	2.63	12	0.61	1395.00	4588.00	18160	20230717	-33.48	4600	20230103	162.61	18160	-33.48	20230717	4600	162.61	20230103	18160	-33.48	20230717	4600	162.61	20230103	2.93	N	217190	500	43 억	144273	N	N	0	N	00	N
3	20231130	151025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	-80	5	-0.66	559958060	46682	201.57	12110	12150	11830	15740	8480	12110	11995.16	1.65	11114	12810	12460	12200	11850	11590	12330	11720	44	3630	500	8470	10	1	8769174	1055	8.62	2.62	12	0.53	1395.00	4588.00	18160	20230717	-33.76	4600	20230103	161.52	18160	-33.76	20230717	4600	161.52	20230103	18160	-33.76	20230717	4600	161.52	20230103	2.93	N	217190	500	43 억	144273	N	N	0	N	00	N
4	20231130	141021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-110	5	-0.91	474317220	39543	170.75	12110	12150	11830	15740	8480	12110	11994.97	1.65	8868	12810	12460	12200	11850	11590	12330	11720	44	3630	500	8470	10	1	8769174	1052	8.60	2.62	12	0.45	1395.00	4588.00	18160	20230717	-33.92	4600	20230103	160.87	18160	-33.92	20230717	4600	160.87	20230103	18160	-33.92	20230717	4600	160.87	20230103	2.93	N	217190	500	43 억	144273	N	N	0	N	00	N
5	20231130	131021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	-50	5	-0.41	445049240	37105	160.22	12110	12150	11830	15740	8480	12110	11994.32	1.65	8446	12810	12460	12200	11850	11590	12330	11720	44	3630	500	8470	10	1	8769174	1058	8.65	2.63	12	0.42	1395.00	4588.00	18160	20230717	-33.59	4600	20230103	162.17	18160	-33.59	20230717	4600	162.17	20230103	18160	-33.59	20230717	4600	162.17	20230103	2.93	N	217190	500	43 억	144273	N	N	0	N	00	N
6	20231130	121033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	-80	5	-0.66	296964350	24771	106.96	12110	12150	11830	15740	8480	12110	11988.39	1.65	2987	12810	12460	12200	11850	11590	12330	11720	44	3630	500	8470	10	1	8769174	1055	8.62	2.62	12	0.28	1395.00	4588.00	18160	20230717	-33.76	4600	20230103	161.52	18160	-33.76	20230717	4600	161.52	20230103	18160	-33.76	20230717	4600	161.52	20230103	2.93	N	217190	500	43 억	144273	N	N	0	N	00	N
7	20231130	111028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11980	-130	5	-1.07	244603300	20411	88.13	12110	12150	11830	15740	8480	12110	11983.90	1.65	1200	12810	12460	12200	11850	11590	12330	11720	44	3630	500	8470	10	1	8769174	1051	8.59	2.61	12	0.23	1395.00	4588.00	18160	20230717	-34.03	4600	20230103	160.43	18160	-34.03	20230717	4600	160.43	20230103	18160	-34.03	20230717	4600	160.43	20230103	2.93	N	217190	500	43 억	144273	N	N	0	N	00	N
8	20231130	101021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11990	-120	5	-0.99	166768090	13924	60.12	12110	12150	11830	15740	8480	12110	11977.02	1.65	307	12810	12460	12200	11850	11590	12330	11720	44	3630	500	8470	10	1	8769174	1051	8.59	2.61	12	0.16	1395.00	4588.00	18160	20230717	-33.98	4600	20230103	160.65	18160	-33.98	20230717	4600	160.65	20230103	18160	-33.98	20230717	4600	160.65	20230103	2.93	N	217190	500	43 억	144273	N	N	0	N	00	N
9	20231130	091021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12140	30	2	0.25	26466910	2191	9.46	12110	12140	11950	15740	8480	12110	12079.83	1.65	430	12810	12460	12200	11850	11590	12330	11720	44	3630	500	8470	10	1	8769174	1065	8.70	2.65	12	0.02	1395.00	4588.00	18160	20230717	-33.15	4600	20230103	163.91	18160	-33.15	20230717	4600	163.91	20230103	18160	-33.15	20230717	4600	163.91	20230103	2.93	N	217190	500	43 억	144273	N	N	0	N	00	N
10	20231129	161017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12110	-250	5	-2.02	279860560	23153	106.07	12550	12550	11940	16060	8660	12360	12087.44	1.71	-5923	13133	12746	12423	12036	11713	12940	12230	44	3700	500	8650	10	1	8769174	1062	8.68	2.64	12	0.26	1395.00	4588.00	18160	20230717	-33.31	4600	20230103	163.26	18160	-33.31	20230717	4600	163.26	20230103	18160	-33.31	20230717	4600	163.26	20230103	2.93	N	217190	500	43 억	150297	N	N	0	N	00	N
11	20231129	151027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12070	-290	5	-2.35	265910460	21997	100.77	12550	12550	11940	16060	8660	12360	12088.49	1.71	-5937	13133	12746	12423	12036	11713	12940	12230	44	3700	500	8650	10	1	8769174	1058	8.65	2.63	12	0.25	1395.00	4588.00	18160	20230717	-33.54	4600	20230103	162.39	18160	-33.54	20230717	4600	162.39	20230103	18160	-33.54	20230717	4600	162.39	20230103	2.93	N	217190	500	43 억	150297	N	N	0	N	00	N
12	20231129	141020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	-310	5	-2.51	210719900	17399	79.71	12550	12550	11970	16060	8660	12360	12111.04	1.71	-3356	13133	12746	12423	12036	11713	12940	12230	44	3700	500	8650	10	1	8769174	1057	8.64	2.63	12	0.20	1395.00	4588.00	18160	20230717	-33.65	4600	20230103	161.96	18160	-33.65	20230717	4600	161.96	20230103	18160	-33.65	20230717	4600	161.96	20230103	2.93	N	217190	500	43 억	150297	N	N	0	N	00	N
13	20231129	131020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	-280	5	-2.27	183429050	15142	69.37	12550	12550	11970	16060	8660	12360	12113.92	1.71	-2567	13133	12746	12423	12036	11713	12940	12230	44	3700	500	8650	10	1	8769174	1059	8.66	2.63	12	0.17	1395.00	4588.00	18160	20230717	-33.48	4600	20230103	162.61	18160	-33.48	20230717	4600	162.61	20230103	18160	-33.48	20230717	4600	162.61	20230103	2.93	N	217190	500	43 억	150297	N	N	0	N	00	N
14	20231129	121023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12160	-200	5	-1.62	113485410	9321	42.70	12550	12550	12010	16060	8660	12360	12175.24	1.71	-3012	13133	12746	12423	12036	11713	12940	12230	44	3700	500	8650	10	1	8769174	1066	8.72	2.65	12	0.11	1395.00	4588.00	18160	20230717	-33.04	4600	20230103	164.35	18160	-33.04	20230717	4600	164.35	20230103	18160	-33.04	20230717	4600	164.35	20230103	2.93	N	217190	500	43 억	150297	N	N	0	N	00	N
15	20231129	111022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	-300	5	-2.43	106777670	8767	40.16	12550	12550	12010	16060	8660	12360	12179.50	1.71	-3330	13133	12746	12423	12036	11713	12940	12230	44	3700	500	8650	10	1	8769174	1058	8.65	2.63	12	0.10	1395.00	4588.00	18160	20230717	-33.59	4600	20230103	162.17	18160	-33.59	20230717	4600	162.17	20230103	18160	-33.59	20230717	4600	162.17	20230103	2.93	N	217190	500	43 억	150297	N	N	0	N	00	N
16	20231129	101019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	-120	5	-0.97	48815080	3983	18.25	12550	12550	12130	16060	8660	12360	12255.86	1.71	-1815	13133	12746	12423	12036	11713	12940	12230	44	3700	500	8650	10	1	8769174	1073	8.77	2.67	12	0.05	1395.00	4588.00	18160	20230717	-32.60	4600	20230103	166.09	18160	-32.60	20230717	4600	166.09	20230103	18160	-32.60	20230717	4600	166.09	20230103	2.93	N	217190	500	43 억	150297	N	N	0	N	00	N
17	20231129	091016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	-40	5	-0.32	11059540	890	4.08	12550	12550	12270	16060	8660	12360	12426.45	1.71	-594	13133	12746	12423	12036	11713	12940	12230	44	3700	500	8650	10	1	8769174	1080	8.83	2.69	12	0.01	1395.00	4588.00	18160	20230717	-32.16	4600	20230103	167.83	18160	-32.16	20230717	4600	167.83	20230103	18160	-32.16	20230717	4600	167.83	20230103	2.93	N	217190	500	43 억	150297	N	N	0	N	00	N
18	20231128	161016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	140	2	1.15	267632220	21797	114.30	12230	12810	12100	15880	8560	12220	12278.40	1.70	1376	12866	12542	12176	11852	11486	12705	12015	44	3660	500	8550	10	1	8769174	1084	8.86	2.69	12	0.25	1395.00	4588.00	18160	20230717	-31.94	4600	20230103	168.70	18160	-31.94	20230717	4600	168.70	20230103	18160	-31.94	20230717	4600	168.70	20230103	2.91	N	217190	500	43 억	148848	N	N	0	N	00	N
19	20231128	150909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12390	170	2	1.39	262201080	21358	112.00	12230	12810	12100	15880	8560	12220	12276.48	1.70	1376	12866	12542	12176	11852	11486	12705	12015	44	3660	500	8550	10	1	8769174	1087	8.88	2.70	12	0.24	1395.00	4588.00	18160	20230717	-31.77	4600	20230103	169.35	18160	-31.77	20230717	4600	169.35	20230103	18160	-31.77	20230717	4600	169.35	20230103	2.91	N	217190	500	43 억	148848	N	N	0	N	00	N
20	20231128	141016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	130	2	1.06	248212870	20225	106.06	12230	12810	12100	15880	8560	12220	12272.58	1.70	1136	12866	12542	12176	11852	11486	12705	12015	44	3660	500	8550	10	1	8769174	1083	8.85	2.69	12	0.23	1395.00	4588.00	18160	20230717	-31.99	4600	20230103	168.48	18160	-31.99	20230717	4600	168.48	20230103	18160	-31.99	20230717	4600	168.48	20230103	2.91	N	217190	500	43 억	148848	N	N	0	N	00	N
21	20231128	131009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12260	40	2	0.33	223700120	18232	95.61	12230	12810	12100	15880	8560	12220	12269.64	1.70	1058	12866	12542	12176	11852	11486	12705	12015	44	3660	500	8550	10	1	8769174	1075	8.79	2.67	12	0.21	1395.00	4588.00	18160	20230717	-32.49	4600	20230103	166.52	18160	-32.49	20230717	4600	166.52	20230103	18160	-32.49	20230717	4600	166.52	20230103	2.91	N	217190	500	43 억	148848	N	N	0	N	00	N
22	20231128	121016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	90	2	0.74	215108090	17534	91.95	12230	12810	12100	15880	8560	12220	12268.06	1.70	1627	12866	12542	12176	11852	11486	12705	12015	44	3660	500	8550	10	1	8769174	1079	8.82	2.68	12	0.20	1395.00	4588.00	18160	20230717	-32.21	4600	20230103	167.61	18160	-32.21	20230717	4600	167.61	20230103	18160	-32.21	20230717	4600	167.61	20230103	2.91	N	217190	500	43 억	148848	N	N	0	N	00	N
23	20231128	111016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	150	2	1.23	151015460	12309	64.55	12230	12810	12100	15880	8560	12220	12268.70	1.70	1699	12866	12542	12176	11852	11486	12705	12015	44	3660	500	8550	10	1	8769174	1085	8.87	2.70	12	0.14	1395.00	4588.00	18160	20230717	-31.88	4600	20230103	168.91	18160	-31.88	20230717	4600	168.91	20230103	18160	-31.88	20230717	4600	168.91	20230103	2.91	N	217190	500	43 억	148848	N	N	0	N	00	N
24	20231128	101011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12100	-120	5	-0.98	108989260	8876	46.54	12230	12810	12100	15880	8560	12220	12279.10	1.70	-1503	12866	12542	12176	11852	11486	12705	12015	44	3660	500	8550	10	1	8769174	1061	8.67	2.64	12	0.10	1395.00	4588.00	18160	20230717	-33.37	4600	20230103	163.04	18160	-33.37	20230717	4600	163.04	20230103	18160	-33.37	20230717	4600	163.04	20230103	2.91	N	217190	500	43 억	148848	N	N	0	N	00	N
25	20231128	091012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12560	340	2	2.78	19585100	1585	8.31	12230	12810	12230	15880	8560	12220	12356.53	1.70	633	12866	12542	12176	11852	11486	12705	12015	44	3660	500	8550	10	1	8769174	1101	9.00	2.74	12	0.02	1395.00	4588.00	18160	20230717	-30.84	4600	20230103	173.04	18160	-30.84	20230717	4600	173.04	20230103	18160	-30.84	20230717	4600	173.04	20230103	2.91	N	217190	500	43 억	148848	N	N	0	N	00	N
26	20231127	161005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	220	2	1.83	232274950	19068	49.22	12210	12500	11810	15600	8400	12000	12181.40	1.68	695	12986	12492	12156	11662	11326	12740	11910	44	3600	500	8400	10	1	8769174	1072	8.76	2.66	12	0.22	1395.00	4588.00	18160	20230717	-32.71	4600	20230103	165.65	18160	-32.71	20230717	4600	165.65	20230103	18160	-32.71	20230717	4600	165.65	20230103	2.96	N	217190	500	43 억	147326	N	N	0	N	00	N
27	20231127	151015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	320	2	2.67	225576420	18523	47.82	12210	12500	11810	15600	8400	12000	12178.18	1.68	1101	12986	12492	12156	11662	11326	12740	11910	44	3600	500	8400	10	1	8769174	1080	8.83	2.69	12	0.21	1395.00	4588.00	18160	20230717	-32.16	4600	20230103	167.83	18160	-32.16	20230717	4600	167.83	20230103	18160	-32.16	20230717	4600	167.83	20230103	2.96	N	217190	500	43 억	147326	N	N	0	N	00	N
28	20231127	141013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	320	2	2.67	212944720	17495	45.16	12210	12500	11810	15600	8400	12000	12171.75	1.68	730	12986	12492	12156	11662	11326	12740	11910	44	3600	500	8400	10	1	8769174	1080	8.83	2.69	12	0.20	1395.00	4588.00	18160	20230717	-32.16	4600	20230103	167.83	18160	-32.16	20230717	4600	167.83	20230103	18160	-32.16	20230717	4600	167.83	20230103	2.96	N	217190	500	43 억	147326	N	N	0	N	00	N
29	20231127	131016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	220	2	1.83	176992830	14572	37.62	12210	12500	11810	15600	8400	12000	12146.09	1.68	-1530	12986	12492	12156	11662	11326	12740	11910	44	3600	500	8400	10	1	8769174	1072	8.76	2.66	12	0.17	1395.00	4588.00	18160	20230717	-32.71	4600	20230103	165.65	18160	-32.71	20230717	4600	165.65	20230103	18160	-32.71	20230717	4600	165.65	20230103	2.96	N	217190	500	43 억	147326	N	N	0	N	00	N
30	20231127	121020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	350	2	2.92	165401230	13625	35.17	12210	12500	11810	15600	8400	12000	12139.54	1.68	-1261	12986	12492	12156	11662	11326	12740	11910	44	3600	500	8400	10	1	8769174	1083	8.85	2.69	12	0.16	1395.00	4588.00	18160	20230717	-31.99	4600	20230103	168.48	18160	-31.99	20230717	4600	168.48	20230103	18160	-31.99	20230717	4600	168.48	20230103	2.96	N	217190	500	43 억	147326	N	N	0	N	00	N
31	20231127	111002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	200	2	1.67	124477220	10281	26.54	12210	12500	11810	15600	8400	12000	12107.50	1.68	-3052	12986	12492	12156	11662	11326	12740	11910	44	3600	500	8400	10	1	8769174	1070	8.75	2.66	12	0.12	1395.00	4588.00	18160	20230717	-32.82	4600	20230103	165.22	18160	-32.82	20230717	4600	165.22	20230103	18160	-32.82	20230717	4600	165.22	20230103	2.96	N	217190	500	43 억	147326	N	N	0	N	00	N
32	20231127	101001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12130	130	2	1.08	101562570	8396	21.67	12210	12500	11810	15600	8400	12000	12096.54	1.68	-3470	12986	12492	12156	11662	11326	12740	11910	44	3600	500	8400	10	1	8769174	1064	8.70	2.64	12	0.10	1395.00	4588.00	18160	20230717	-33.20	4600	20230103	163.70	18160	-33.20	20230717	4600	163.70	20230103	18160	-33.20	20230717	4600	163.70	20230103	2.96	N	217190	500	43 억	147326	N	N	0	N	00	N
33	20231127	091005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	-120	5	-1.00	54467480	4556	11.76	12210	12210	11810	15600	8400	12000	11955.11	1.68	-2496	12986	12492	12156	11662	11326	12740	11910	44	3600	500	8400	10	1	8769174	1042	8.52	2.59	12	0.05	1395.00	4588.00	18160	20230717	-34.58	4600	20230103	158.26	18160	-34.58	20230717	4600	158.26	20230103	18160	-34.58	20230717	4600	158.26	20230103	2.96	N	217190	500	43 억	147326	N	N	0	N	00	N
34	20231124	160957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	280	2	2.39	474367510	38732	166.43	11840	12650	11820	15230	8210	11720	12247.62	1.59	8190	12566	12142	11876	11452	11186	12010	11320	44	3510	500	8200	10	1	8769174	1052	8.60	2.62	12	0.44	1395.00	4588.00	18160	20230717	-33.92	4600	20230103	160.87	18160	-33.92	20230717	4600	160.87	20230103	18160	-33.92	20230717	4600	160.87	20230103	3.06	N	217190	500	43 억	139043	N	N	1	N	00	N
35	20231124	151006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11970	250	2	2.13	455768750	37182	159.77	11840	12650	11820	15230	8210	11720	12257.78	1.59	7247	12566	12142	11876	11452	11186	12010	11320	44	3510	500	8200	10	1	8769174	1050	8.58	2.61	12	0.42	1395.00	4588.00	18160	20230717	-34.09	4600	20230103	160.22	18160	-34.09	20230717	4600	160.22	20230103	18160	-34.09	20230717	4600	160.22	20230103	3.06	N	217190	500	43 억	139043	N	N	1	N	00	N
36	20231124	141005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12280	560	2	4.78	326551840	26484	113.80	11840	12650	11820	15230	8210	11720	12330.16	1.59	4682	12566	12142	11876	11452	11186	12010	11320	44	3510	500	8200	10	1	8769174	1077	8.80	2.68	12	0.30	1395.00	4588.00	18160	20230717	-32.38	4600	20230103	166.96	18160	-32.38	20230717	4600	166.96	20230103	18160	-32.38	20230717	4600	166.96	20230103	3.06	N	217190	500	43 억	139043	N	N	1	N	00	N
37	20231124	131000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	600	2	5.12	288889960	23403	100.56	11840	12650	11820	15230	8210	11720	12344.14	1.59	4497	12566	12142	11876	11452	11186	12010	11320	44	3510	500	8200	10	1	8769174	1080	8.83	2.69	12	0.27	1395.00	4588.00	18160	20230717	-32.16	4600	20230103	167.83	18160	-32.16	20230717	4600	167.83	20230103	18160	-32.16	20230717	4600	167.83	20230103	3.06	N	217190	500	43 억	139043	N	N	1	N	00	N
38	20231124	121008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	660	2	5.63	265728900	21527	92.50	11840	12650	11820	15230	8210	11720	12343.98	1.59	4295	12566	12142	11876	11452	11186	12010	11320	44	3510	500	8200	10	1	8769174	1086	8.87	2.70	12	0.25	1395.00	4588.00	18160	20230717	-31.83	4600	20230103	169.13	18160	-31.83	20230717	4600	169.13	20230103	18160	-31.83	20230717	4600	169.13	20230103	3.06	N	217190	500	43 억	139043	N	N	1	N	00	N
39	20231124	111004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	580	2	4.95	229782950	18609	79.96	11840	12650	11820	15230	8210	11720	12347.95	1.59	3144	12566	12142	11876	11452	11186	12010	11320	44	3510	500	8200	10	1	8769174	1079	8.82	2.68	12	0.21	1395.00	4588.00	18160	20230717	-32.27	4600	20230103	167.39	18160	-32.27	20230717	4600	167.39	20230103	18160	-32.27	20230717	4600	167.39	20230103	3.06	N	217190	500	43 억	139043	N	N	1	N	00	N
40	20231124	101004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	640	2	5.46	87905820	7215	31.00	11840	12390	11820	15230	8210	11720	12183.76	1.59	-2032	12566	12142	11876	11452	11186	12010	11320	44	3510	500	8200	10	1	8769174	1084	8.86	2.69	12	0.08	1395.00	4588.00	18160	20230717	-31.94	4600	20230103	168.70	18160	-31.94	20230717	4600	168.70	20230103	18160	-31.94	20230717	4600	168.70	20230103	3.06	N	217190	500	43 억	139043	N	N	1	N	00	N
41	20231124	091000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11950	230	2	1.96	4799360	403	1.73	11840	12150	11820	15230	8210	11720	11909.08	1.59	-255	12566	12142	11876	11452	11186	12010	11320	44	3510	500	8200	10	1	8769174	1048	8.57	2.60	12	0.00	1395.00	4588.00	18160	20230717	-34.20	4600	20230103	159.78	18160	-34.20	20230717	4600	159.78	20230103	18160	-34.20	20230717	4600	159.78	20230103	3.06	N	217190	500	43 억	139043	N	N	1	N	00	N
42	20231123	160948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11720	-430	5	-3.54	276687000	23269	49.93	12210	12300	11610	15790	8510	12150	11891.25	1.72	-12059	13290	12720	12260	11690	11230	13005	11975	44	3640	500	8500	10	1	8769174	1028	8.40	2.55	12	0.27	1395.00	4588.00	18160	20230717	-35.46	4600	20230103	154.78	18160	-35.46	20230717	4600	154.78	20230103	18160	-35.46	20230717	4600	154.78	20230103	3.14	N	217190	500	43 억	150993	N	N	1	N	00	N
43	20231123	151021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	-530	5	-4.36	255182790	21433	45.99	12210	12300	11610	15790	8510	12150	11906.07	1.72	-11369	13290	12720	12260	11690	11230	13005	11975	44	3640	500	8500	10	1	8769174	1019	8.33	2.53	12	0.24	1395.00	4588.00	18160	20230717	-36.01	4600	20230103	152.61	18160	-36.01	20230717	4600	152.61	20230103	18160	-36.01	20230717	4600	152.61	20230103	3.14	N	217190	500	43 억	150993	N	N	0	N	00	N
44	20231123	141020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	-350	5	-2.88	203450800	17023	36.53	12210	12300	11780	15790	8510	12150	11951.52	1.72	-8063	13290	12720	12260	11690	11230	13005	11975	44	3640	500	8500	10	1	8769174	1035	8.46	2.57	12	0.19	1395.00	4588.00	18160	20230717	-35.02	4600	20230103	156.52	18160	-35.02	20230717	4600	156.52	20230103	18160	-35.02	20230717	4600	156.52	20230103	3.14	N	217190	500	43 억	150993	N	N	0	N	00	N
45	20231123	131019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11860	-290	5	-2.39	152293230	12692	27.23	12210	12300	11840	15790	8510	12150	11999.15	1.72	-5668	13290	12720	12260	11690	11230	13005	11975	44	3640	500	8500	10	1	8769174	1040	8.50	2.59	12	0.14	1395.00	4588.00	18160	20230717	-34.69	4600	20230103	157.83	18160	-34.69	20230717	4600	157.83	20230103	18160	-34.69	20230717	4600	157.83	20230103	3.14	N	217190	500	43 억	150993	N	N	0	N	00	N
46	20231123	121003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11910	-240	5	-1.98	127912780	10639	22.83	12210	12300	11900	15790	8510	12150	12023.01	1.72	-4174	13290	12720	12260	11690	11230	13005	11975	44	3640	500	8500	10	1	8769174	1044	8.54	2.60	12	0.12	1395.00	4588.00	18160	20230717	-34.42	4600	20230103	158.91	18160	-34.42	20230717	4600	158.91	20230103	18160	-34.42	20230717	4600	158.91	20230103	3.14	N	217190	500	43 억	150993	N	N	0	N	00	N
47	20231123	111029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-150	5	-1.23	97287700	8077	17.33	12210	12300	11970	15790	8510	12150	12045.03	1.72	-2334	13290	12720	12260	11690	11230	13005	11975	44	3640	500	8500	10	1	8769174	1052	8.60	2.62	12	0.09	1395.00	4588.00	18160	20230717	-33.92	4600	20230103	160.87	18160	-33.92	20230717	4600	160.87	20230103	18160	-33.92	20230717	4600	160.87	20230103	3.14	N	217190	500	43 억	150993	N	N	0	N	00	N
48	20231123	101005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-150	5	-1.23	83340560	6918	14.84	12210	12300	11970	15790	8510	12150	12046.92	1.72	-1802	13290	12720	12260	11690	11230	13005	11975	44	3640	500	8500	10	1	8769174	1052	8.60	2.62	12	0.08	1395.00	4588.00	18160	20230717	-33.92	4600	20230103	160.87	18160	-33.92	20230717	4600	160.87	20230103	18160	-33.92	20230717	4600	160.87	20230103	3.14	N	217190	500	43 억	150993	N	N	0	N	00	N
49	20231123	091002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	-110	5	-0.91	26140860	2162	4.64	12210	12210	11970	15790	8510	12150	12091.05	1.72	-909	13290	12720	12260	11690	11230	13005	11975	44	3640	500	8500	10	1	8769174	1056	8.63	2.62	12	0.02	1395.00	4588.00	18160	20230717	-33.70	4600	20230103	161.74	18160	-33.70	20230717	4600	161.74	20230103	18160	-33.70	20230717	4600	161.74	20230103	3.14	N	217190	500	43 억	150993	N	N	0	N	00	N
50	20231122	160925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	270	2	2.27	572576770	46557	69.04	11800	12830	11800	15440	8320	11880	12298.89	1.66	5526	12973	12426	12153	11606	11333	12290	11470	44	3560	500	8310	10	1	8769174	1065	8.71	2.65	12	0.53	1395.00	4588.00	18160	20230717	-33.09	4600	20230103	164.13	18160	-33.09	20230717	4600	164.13	20230103	18160	-33.09	20230717	4600	164.13	20230103	3.22	N	217190	500	43 억	145395	N	N	0	N	00	N
51	20231122	150944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	290	2	2.44	534902580	43459	64.45	11800	12830	11800	15440	8320	11880	12308.71	1.66	3700	12973	12426	12153	11606	11333	12290	11470	44	3560	500	8310	10	1	8769174	1067	8.72	2.65	12	0.50	1395.00	4588.00	18160	20230717	-32.98	4600	20230103	164.57	18160	-32.98	20230717	4600	164.57	20230103	18160	-32.98	20230717	4600	164.57	20230103	3.22	N	217190	500	43 억	145395	N	N	0	N	00	N
52	20231122	140935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	740	2	6.23	382878550	31207	46.28	11800	12830	11800	15440	8320	11880	12269.62	1.66	-892	12973	12426	12153	11606	11333	12290	11470	44	3560	500	8310	10	1	8769174	1107	9.05	2.75	12	0.36	1395.00	4588.00	18160	20230717	-30.51	4600	20230103	174.35	18160	-30.51	20230717	4600	174.35	20230103	18160	-30.51	20230717	4600	174.35	20230103	3.22	N	217190	500	43 억	145395	N	N	0	N	00	N
53	20231122	131010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12090	210	2	1.77	187895190	15531	23.03	11800	12410	11800	15440	8320	11880	12098.78	1.66	3040	12973	12426	12153	11606	11333	12290	11470	44	3560	500	8310	10	1	8769174	1060	8.67	2.64	12	0.18	1395.00	4588.00	18160	20230717	-33.43	4600	20230103	162.83	18160	-33.43	20230717	4600	162.83	20230103	18160	-33.43	20230717	4600	162.83	20230103	3.22	N	217190	500	43 억	145395	N	N	0	N	00	N
54	20231122	121015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	0	3	0.00	178184780	14719	21.83	11800	12410	11800	15440	8320	11880	12106.54	1.66	3313	12973	12426	12153	11606	11333	12290	11470	44	3560	500	8310	10	1	8769174	1042	8.52	2.59	12	0.17	1395.00	4588.00	18160	20230717	-34.58	4600	20230103	158.26	18160	-34.58	20230717	4600	158.26	20230103	18160	-34.58	20230717	4600	158.26	20230103	3.22	N	217190	500	43 억	145395	N	N	0	N	00	N
55	20231122	111059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11940	60	2	0.51	167139140	13793	20.46	11800	12410	11800	15440	8320	11880	12118.54	1.66	3085	12973	12426	12153	11606	11333	12290	11470	44	3560	500	8310	10	1	8769174	1047	8.56	2.60	12	0.16	1395.00	4588.00	18160	20230717	-34.25	4600	20230103	159.57	18160	-34.25	20230717	4600	159.57	20230103	18160	-34.25	20230717	4600	159.57	20230103	3.22	N	217190	500	43 억	145395	N	N	0	N	00	N
56	20231122	101025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	270	2	2.27	112872110	9278	13.76	11800	12410	11800	15440	8320	11880	12167.11	1.66	1561	12973	12426	12153	11606	11333	12290	11470	44	3560	500	8310	10	1	8769174	1065	8.71	2.65	12	0.11	1395.00	4588.00	18160	20230717	-33.09	4600	20230103	164.13	18160	-33.09	20230717	4600	164.13	20230103	18160	-33.09	20230717	4600	164.13	20230103	3.22	N	217190	500	43 억	145395	N	N	0	N	00	N
57	20231122	090933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12290	410	2	3.45	55886340	4642	6.88	11800	12400	11800	15440	8320	11880	12041.01	1.66	486	12973	12426	12153	11606	11333	12290	11470	44	3560	500	8310	10	1	8769174	1078	8.81	2.68	12	0.05	1395.00	4588.00	18160	20230717	-32.32	4600	20230103	167.17	18160	-32.32	20230717	4600	167.17	20230103	18160	-32.32	20230717	4600	167.17	20230103	3.22	N	217190	500	43 억	145395	N	N	0	N	00	N
58	20231121	160939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	-660	5	-5.26	819045760	66912	176.58	12580	12700	11880	16300	8780	12540	12242.76	1.57	7756	13313	12926	12663	12276	12013	13120	12470	44	3760	500	8770	10	1	8769174	1042	8.52	2.59	12	0.76	1395.00	4588.00	18160	20230717	-34.58	4600	20230103	158.26	18160	-34.58	20230717	4600	158.26	20230103	18160	-34.58	20230717	4600	158.26	20230103	3.30	N	217190	500	43 억	137735	N	N	0	N	00	N
59	20231121	150941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	-500	5	-3.99	753220150	61414	162.07	12580	12700	12000	16300	8780	12540	12264.60	1.57	7166	13313	12926	12663	12276	12013	13120	12470	44	3760	500	8770	10	1	8769174	1056	8.63	2.62	12	0.70	1395.00	4588.00	18160	20230717	-33.70	4600	20230103	161.74	18160	-33.70	20230717	4600	161.74	20230103	18160	-33.70	20230717	4600	161.74	20230103	3.30	N	217190	500	43 억	137735	N	N	0	N	00	N
60	20231121	140927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-350	5	-2.79	609154240	49518	130.68	12580	12700	12000	16300	8780	12540	12301.63	1.57	162	13313	12926	12663	12276	12013	13120	12470	44	3760	500	8770	10	1	8769174	1069	8.74	2.66	12	0.56	1395.00	4588.00	18160	20230717	-32.87	4600	20230103	165.00	18160	-32.87	20230717	4600	165.00	20230103	18160	-32.87	20230717	4600	165.00	20230103	3.30	N	217190	500	43 억	137735	N	N	0	N	00	N
61	20231121	130920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12160	-380	5	-3.03	469279610	37960	100.18	12580	12700	12130	16300	8780	12540	12362.44	1.57	-475	13313	12926	12663	12276	12013	13120	12470	44	3760	500	8770	10	1	8769174	1066	8.72	2.65	12	0.43	1395.00	4588.00	18160	20230717	-33.04	4600	20230103	164.35	18160	-33.04	20230717	4600	164.35	20230103	18160	-33.04	20230717	4600	164.35	20230103	3.30	N	217190	500	43 억	137735	N	N	0	N	00	N
62	20231121	120921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	-220	5	-1.75	333214490	26853	70.87	12580	12700	12300	16300	8780	12540	12408.80	1.57	631	13313	12926	12663	12276	12013	13120	12470	44	3760	500	8770	10	1	8769174	1080	8.83	2.69	12	0.31	1395.00	4588.00	18160	20230717	-32.16	4600	20230103	167.83	18160	-32.16	20230717	4600	167.83	20230103	18160	-32.16	20230717	4600	167.83	20230103	3.30	N	217190	500	43 억	137735	N	N	0	N	00	N
63	20231121	110916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	-170	5	-1.36	207430440	16646	43.93	12580	12700	12350	16300	8780	12540	12461.24	1.57	136	13313	12926	12663	12276	12013	13120	12470	44	3760	500	8770	10	1	8769174	1085	8.87	2.70	12	0.19	1395.00	4588.00	18160	20230717	-31.88	4600	20230103	168.91	18160	-31.88	20230717	4600	168.91	20230103	18160	-31.88	20230717	4600	168.91	20230103	3.30	N	217190	500	43 억	137735	N	N	0	N	00	N
64	20231121	100853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	-70	5	-0.56	97745480	7792	20.56	12580	12700	12400	16300	8780	12540	12544.34	1.57	-2498	13313	12926	12663	12276	12013	13120	12470	44	3760	500	8770	10	1	8769174	1094	8.94	2.72	12	0.09	1395.00	4588.00	18160	20230717	-31.33	4600	20230103	171.09	18160	-31.33	20230717	4600	171.09	20230103	18160	-31.33	20230717	4600	171.09	20230103	3.30	N	217190	500	43 억	137735	N	N	0	N	00	N
65	20231121	090908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	40	2	0.32	41991390	3342	8.82	12580	12600	12470	16300	8780	12540	12564.81	1.57	-2398	13313	12926	12663	12276	12013	13120	12470	44	3760	500	8770	10	1	8769174	1103	9.02	2.74	12	0.04	1395.00	4588.00	18160	20230717	-30.73	4600	20230103	173.48	18160	-30.73	20230717	4600	173.48	20230103	18160	-30.73	20230717	4600	173.48	20230103	3.30	N	217190	500	43 억	137735	N	N	0	N	00	N
66	20231120	160914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12540	40	2	0.32	481666240	37893	40.02	12400	13050	12400	16250	8750	12500	12711.22	1.56	-363	13400	12950	12430	11980	11460	13175	12205	44	3750	500	8750	10	1	8769174	1100	8.99	2.73	12	0.43	1395.00	4588.00	18160	20230717	-30.95	4600	20230103	172.61	18160	-30.95	20230717	4600	172.61	20230103	18160	-30.95	20230717	4600	172.61	20230103	3.24	N	217190	500	43 억	137180	N	N	0	N	00	N
67	20231120	150922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12590	90	2	0.72	452468110	35562	37.56	12400	13050	12400	16250	8750	12500	12723.36	1.56	-541	13400	12950	12430	11980	11460	13175	12205	44	3750	500	8750	10	1	8769174	1104	9.03	2.74	12	0.41	1395.00	4588.00	18160	20230717	-30.67	4600	20230103	173.70	18160	-30.67	20230717	4600	173.70	20230103	18160	-30.67	20230717	4600	173.70	20230103	3.24	N	217190	500	43 억	137180	N	N	0	N	00	N
68	20231120	140922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	250	2	2.00	389684650	30582	32.30	12400	13050	12400	16250	8750	12500	12742.29	1.56	-178	13400	12950	12430	11980	11460	13175	12205	44	3750	500	8750	10	1	8769174	1118	9.14	2.78	12	0.35	1395.00	4588.00	18160	20230717	-29.79	4600	20230103	177.17	18160	-29.79	20230717	4600	177.17	20230103	18160	-29.79	20230717	4600	177.17	20230103	3.24	N	217190	500	43 억	137180	N	N	0	N	00	N
69	20231120	130915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12870	370	2	2.96	379780820	29806	31.48	12400	13050	12400	16250	8750	12500	12741.76	1.56	293	13400	12950	12430	11980	11460	13175	12205	44	3750	500	8750	10	1	8769174	1129	9.23	2.81	12	0.34	1395.00	4588.00	18160	20230717	-29.13	4600	20230103	179.78	18160	-29.13	20230717	4600	179.78	20230103	18160	-29.13	20230717	4600	179.78	20230103	3.24	N	217190	500	43 억	137180	N	N	0	N	00	N
70	20231120	120918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	190	2	1.52	359031880	28186	29.77	12400	13050	12400	16250	8750	12500	12737.95	1.56	285	13400	12950	12430	11980	11460	13175	12205	44	3750	500	8750	10	1	8769174	1113	9.10	2.77	12	0.32	1395.00	4588.00	18160	20230717	-30.12	4600	20230103	175.87	18160	-30.12	20230717	4600	175.87	20230103	18160	-30.12	20230717	4600	175.87	20230103	3.24	N	217190	500	43 억	137180	N	N	0	N	00	N
71	20231120	110914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12720	220	2	1.76	333141040	26147	27.61	12400	13050	12400	16250	8750	12500	12741.08	1.56	-60	13400	12950	12430	11980	11460	13175	12205	44	3750	500	8750	10	1	8769174	1115	9.12	2.77	12	0.30	1395.00	4588.00	18160	20230717	-29.96	4600	20230103	176.52	18160	-29.96	20230717	4600	176.52	20230103	18160	-29.96	20230717	4600	176.52	20230103	3.24	N	217190	500	43 억	137180	N	N	0	N	00	N
72	20231120	100911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	-100	5	-0.80	310660740	24359	25.72	12400	13050	12400	16250	8750	12500	12753.43	1.56	-370	13400	12950	12430	11980	11460	13175	12205	44	3750	500	8750	10	1	8769174	1087	8.89	2.70	12	0.28	1395.00	4588.00	18160	20230717	-31.72	4600	20230103	169.57	18160	-31.72	20230717	4600	169.57	20230103	18160	-31.72	20230717	4600	169.57	20230103	3.24	N	217190	500	43 억	137180	N	N	0	N	00	N
73	20231120	090921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12880	380	2	3.04	62360890	4917	5.19	12400	12880	12400	16250	8750	12500	12682.71	1.56	2113	13400	12950	12430	11980	11460	13175	12205	44	3750	500	8750	10	1	8769174	1129	9.23	2.81	12	0.06	1395.00	4588.00	18160	20230717	-29.07	4600	20230103	180.00	18160	-29.07	20230717	4600	180.00	20230103	18160	-29.07	20230717	4600	180.00	20230103	3.24	N	217190	500	43 억	137180	N	N	0	N	00	N
74	20231117	160939	54	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	610	2	5.13	1192850890	94684	354.28	11930	12880	11910	15450	8330	11890	12598.25	1.43	12298	12436	12162	11706	11432	10976	12300	11570	44	3560	500	8320	10	1	8769174	1096	8.96	2.72	12	1.08	1395.00	4588.00	18160	20230717	-31.17	4600	20230103	171.74	18160	-31.17	20230717	4600	171.74	20230103	18160	-31.17	20230717	4600	171.74	20230103	3.30	N	217190	500	43 억	125492	N	N	0	N	01	N
75	20231117	150945	54	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	610	2	5.13	1165639650	92508	346.13	11930	12880	11910	15450	8330	11890	12600.42	1.43	12477	12436	12162	11706	11432	10976	12300	11570	44	3560	500	8320	10	1	8769174	1096	8.96	2.72	12	1.05	1395.00	4588.00	18160	20230717	-31.17	4600	20230103	171.74	18160	-31.17	20230717	4600	171.74	20230103	18160	-31.17	20230717	4600	171.74	20230103	3.30	N	217190	500	43 억	125492	N	N	0	N	01	N
76	20231117	140939	54	100.00	KOSDAQ	반도체	N	N	N	N	N	12480	590	2	4.96	1110804060	88103	329.65	11930	12880	11910	15450	8330	11890	12608.02	1.43	12876	12436	12162	11706	11432	10976	12300	11570	44	3560	500	8320	10	1	8769174	1094	8.95	2.72	12	1.00	1395.00	4588.00	18160	20230717	-31.28	4600	20230103	171.30	18160	-31.28	20230717	4600	171.30	20230103	18160	-31.28	20230717	4600	171.30	20230103	3.30	N	217190	500	43 억	125492	N	N	0	N	01	N
77	20231117	130938	54	100.00	KOSDAQ	반도체	N	N	N	N	N	12560	670	2	5.63	1062683110	84257	315.26	11930	12880	11910	15450	8330	11890	12612.40	1.43	13108	12436	12162	11706	11432	10976	12300	11570	44	3560	500	8320	10	1	8769174	1101	9.00	2.74	12	0.96	1395.00	4588.00	18160	20230717	-30.84	4600	20230103	173.04	18160	-30.84	20230717	4600	173.04	20230103	18160	-30.84	20230717	4600	173.04	20230103	3.30	N	217190	500	43 억	125492	N	N	0	N	01	N
78	20231117	120940	54	100.00	KOSDAQ	반도체	N	N	N	N	N	12570	680	2	5.72	1006827590	79814	298.64	11930	12880	11910	15450	8330	11890	12614.67	1.43	14469	12436	12162	11706	11432	10976	12300	11570	44	3560	500	8320	10	1	8769174	1102	9.01	2.74	12	0.91	1395.00	4588.00	18160	20230717	-30.78	4600	20230103	173.26	18160	-30.78	20230717	4600	173.26	20230103	18160	-30.78	20230717	4600	173.26	20230103	3.30	N	217190	500	43 억	125492	N	N	0	N	01	N
79	20231117	110944	54	100.00	KOSDAQ	반도체	N	N	N	N	N	12640	750	2	6.31	961870520	76247	285.29	11930	12880	11910	15450	8330	11890	12615.19	1.43	15245	12436	12162	11706	11432	10976	12300	11570	44	3560	500	8320	10	1	8769174	1108	9.06	2.76	12	0.87	1395.00	4588.00	18160	20230717	-30.40	4600	20230103	174.78	18160	-30.40	20230717	4600	174.78	20230103	18160	-30.40	20230717	4600	174.78	20230103	3.30	N	217190	500	43 억	125492	N	N	0	N	01	N
80	20231117	100941	54	100.00	KOSDAQ	반도체	N	N	N	N	N	12840	950	2	7.99	885382090	70219	262.74	11930	12880	11910	15450	8330	11890	12608.87	1.43	15181	12436	12162	11706	11432	10976	12300	11570	44	3560	500	8320	10	1	8769174	1126	9.20	2.80	12	0.80	1395.00	4588.00	18160	20230717	-29.30	4600	20230103	179.13	18160	-29.30	20230717	4600	179.13	20230103	18160	-29.30	20230717	4600	179.13	20230103	3.30	N	217190	500	43 억	125492	N	N	0	N	01	N
81	20231117	090942	54	100.00	KOSDAQ	반도체	N	N	N	N	N	12680	790	2	6.64	267669110	21462	80.30	11930	12680	11910	15450	8330	11890	12471.77	1.43	4677	12436	12162	11706	11432	10976	12300	11570	44	3560	500	8320	10	1	8769174	1112	9.09	2.76	12	0.24	1395.00	4588.00	18160	20230717	-30.18	4600	20230103	175.65	18160	-30.18	20230717	4600	175.65	20230103	18160	-30.18	20230717	4600	175.65	20230103	3.30	N	217190	500	43 억	125492	N	N	0	N	01	N
82	20231116	160940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	420	2	3.65	306267420	26284	59.81	11600	11980	11250	14960	8060	11510	11652.24	1.48	-4442	12036	11772	11366	11102	10696	11905	11235	44	3450	500	8050	10	1	8769174	1046	8.55	2.60	12	0.30	1395.00	4588.00	18160	20230717	-34.31	4600	20230103	159.35	18160	-34.31	20230717	4600	159.35	20230103	18160	-34.31	20230717	4600	159.35	20230103	3.34	N	217190	500	43 억	130000	N	N	0	N	00	N
83	20231116	150935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11810	300	2	2.61	257671900	22188	50.49	11600	11980	11250	14960	8060	11510	11613.12	1.48	-4568	12036	11772	11366	11102	10696	11905	11235	44	3450	500	8050	10	1	8769174	1036	8.47	2.57	12	0.25	1395.00	4588.00	18160	20230717	-34.97	4600	20230103	156.74	18160	-34.97	20230717	4600	156.74	20230103	18160	-34.97	20230717	4600	156.74	20230103	3.34	N	217190	500	43 억	130000	N	N	0	N	00	N
84	20231116	140911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	110	2	0.96	130113960	11428	26.00	11600	11740	11250	14960	8060	11510	11385.54	1.48	-3426	12036	11772	11366	11102	10696	11905	11235	44	3450	500	8050	10	1	8769174	1019	8.33	2.53	12	0.13	1395.00	4588.00	18160	20230717	-36.01	4600	20230103	152.61	18160	-36.01	20230717	4600	152.61	20230103	18160	-36.01	20230717	4600	152.61	20230103	3.34	N	217190	500	43 억	130000	N	N	0	N	00	N
85	20231116	130934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11430	-80	5	-0.70	98676590	8707	19.81	11600	11600	11250	14960	8060	11510	11333.02	1.48	-2481	12036	11772	11366	11102	10696	11905	11235	44	3450	500	8050	10	1	8769174	1002	8.19	2.49	12	0.10	1395.00	4588.00	18160	20230717	-37.06	4600	20230103	148.48	18160	-37.06	20230717	4600	148.48	20230103	18160	-37.06	20230717	4600	148.48	20230103	3.34	N	217190	500	43 억	130000	N	N	0	N	00	N
86	20231116	120935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	-140	5	-1.22	84281230	7445	16.94	11600	11600	11250	14960	8060	11510	11320.51	1.48	-1342	12036	11772	11366	11102	10696	11905	11235	44	3450	500	8050	10	1	8769174	997	8.15	2.48	12	0.08	1395.00	4588.00	18160	20230717	-37.39	4600	20230103	147.17	18160	-37.39	20230717	4600	147.17	20230103	18160	-37.39	20230717	4600	147.17	20230103	3.34	N	217190	500	43 억	130000	N	N	0	N	00	N
87	20231116	110934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11330	-180	5	-1.56	50887050	4498	10.23	11600	11600	11250	14960	8060	11510	11313.26	1.48	-1049	12036	11772	11366	11102	10696	11905	11235	44	3450	500	8050	10	1	8769174	994	8.12	2.47	12	0.05	1395.00	4588.00	18160	20230717	-37.61	4600	20230103	146.30	18160	-37.61	20230717	4600	146.30	20230103	18160	-37.61	20230717	4600	146.30	20230103	3.34	N	217190	500	43 억	130000	N	N	0	N	00	N
88	20231116	100934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	-210	5	-1.82	6226970	545	1.24	11600	11600	11300	14960	8060	11510	11425.63	1.48	-186	12036	11772	11366	11102	10696	11905	11235	44	3450	500	8050	10	1	8769174	991	8.10	2.46	12	0.01	1395.00	4588.00	18160	20230717	-37.78	4600	20230103	145.65	18160	-37.78	20230717	4600	145.65	20230103	18160	-37.78	20230717	4600	145.65	20230103	3.34	N	217190	500	43 억	130000	N	N	0	N	00	N
89	20231116	090939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11510	0	3	0.00	0	0	0.00	0	0	0	14960	8060	11510	0.00	1.48	0	12036	11772	11366	11102	10696	11905	11235	44	3450	500	8050	10	1	8769174	1009	8.25	2.51	12	0.00	1395.00	4588.00	18160	20230717	-36.62	4600	20230103	150.22	18160	-36.62	20230717	4600	150.22	20230103	18160	-36.62	20230717	4600	150.22	20230103	3.34	N	217190	500	43 억	130000	N	N	0	N	00	N
90	20231115	160830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11510	620	2	5.69	495376010	43386	106.31	10960	11630	10960	14150	7630	10890	11417.87	1.35	11746	11396	11142	10726	10472	10056	11270	10600	44	3260	500	7620	10	1	8769174	1009	8.25	2.51	12	0.49	1395.00	4588.00	18160	20230717	-36.62	4600	20230103	150.22	18160	-36.62	20230717	4600	150.22	20230103	18160	-36.62	20230717	4600	150.22	20230103	3.34	N	217190	500	43 억	118418	N	N	0	N	00	N
91	20231115	150951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11580	690	2	6.34	481061870	42145	103.27	10960	11630	10960	14150	7630	10890	11414.45	1.35	11544	11396	11142	10726	10472	10056	11270	10600	44	3260	500	7620	10	1	8769174	1015	8.30	2.52	12	0.48	1395.00	4588.00	18160	20230717	-36.23	4600	20230103	151.74	18160	-36.23	20230717	4600	151.74	20230103	18160	-36.23	20230717	4600	151.74	20230103	3.34	N	217190	500	43 억	118418	N	N	0	N	00	N
92	20231115	140948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11590	700	2	6.43	432044850	37906	92.89	10960	11600	10960	14150	7630	10890	11397.80	1.35	12546	11396	11142	10726	10472	10056	11270	10600	44	3260	500	7620	10	1	8769174	1016	8.31	2.53	12	0.43	1395.00	4588.00	18160	20230717	-36.18	4600	20230103	151.96	18160	-36.18	20230717	4600	151.96	20230103	18160	-36.18	20230717	4600	151.96	20230103	3.34	N	217190	500	43 억	118418	N	N	0	N	00	N
93	20231115	130948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11430	540	2	4.96	339855580	29917	73.31	10960	11560	10960	14150	7630	10890	11359.95	1.35	7030	11396	11142	10726	10472	10056	11270	10600	44	3260	500	7620	10	1	8769174	1002	8.19	2.49	12	0.34	1395.00	4588.00	18160	20230717	-37.06	4600	20230103	148.48	18160	-37.06	20230717	4600	148.48	20230103	18160	-37.06	20230717	4600	148.48	20230103	3.34	N	217190	500	43 억	118418	N	N	0	N	00	N
94	20231115	120951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11460	570	2	5.23	320739130	28247	69.22	10960	11560	10960	14150	7630	10890	11354.80	1.35	6813	11396	11142	10726	10472	10056	11270	10600	44	3260	500	7620	10	1	8769174	1005	8.22	2.50	12	0.32	1395.00	4588.00	18160	20230717	-36.89	4600	20230103	149.13	18160	-36.89	20230717	4600	149.13	20230103	18160	-36.89	20230717	4600	149.13	20230103	3.34	N	217190	500	43 억	118418	N	N	0	N	00	N
95	20231115	111001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11470	580	2	5.33	298979790	26358	64.59	10960	11550	10960	14150	7630	10890	11343.04	1.35	6569	11396	11142	10726	10472	10056	11270	10600	44	3260	500	7620	10	1	8769174	1006	8.22	2.50	12	0.30	1395.00	4588.00	18160	20230717	-36.84	4600	20230103	149.35	18160	-36.84	20230717	4600	149.35	20230103	18160	-36.84	20230717	4600	149.35	20230103	3.34	N	217190	500	43 억	118418	N	N	0	N	00	N
96	20231115	100952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11480	590	2	5.42	219943090	19478	47.73	10960	11520	10960	14150	7630	10890	11291.87	1.35	2722	11396	11142	10726	10472	10056	11270	10600	44	3260	500	7620	10	1	8769174	1007	8.23	2.50	12	0.22	1395.00	4588.00	18160	20230717	-36.78	4600	20230103	149.57	18160	-36.78	20230717	4600	149.57	20230103	18160	-36.78	20230717	4600	149.57	20230103	3.34	N	217190	500	43 억	118418	N	N	0	N	00	N
97	20231115	090944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11190	300	2	2.75	25396910	2292	5.62	10960	11360	10960	14150	7630	10890	11080.68	1.35	-771	11396	11142	10726	10472	10056	11270	10600	44	3260	500	7620	10	1	8769174	981	8.02	2.44	12	0.03	1395.00	4588.00	18160	20230717	-38.38	4600	20230103	143.26	18160	-38.38	20230717	4600	143.26	20230103	18160	-38.38	20230717	4600	143.26	20230103	3.34	N	217190	500	43 억	118418	N	N	0	N	00	N
98	20231114	160930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	560	2	5.42	437594600	40809	144.32	10320	10980	10310	13420	7240	10330	10722.99	1.26	7635	11110	10720	10510	10120	9910	10615	10015	44	3090	500	7230	10	1	8769174	955	7.81	2.37	12	0.47	1395.00	4588.00	18160	20230717	-40.03	4600	20230103	136.74	18160	-40.03	20230717	4600	136.74	20230103	18160	-40.03	20230717	4600	136.74	20230103	3.37	N	217190	500	43 억	110124	N	N	0	N	00	N
99	20231114	150935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10940	610	2	5.91	417372090	38948	137.74	10320	10980	10310	13420	7240	10330	10716.14	1.26	7214	11110	10720	10510	10120	9910	10615	10015	44	3090	500	7230	10	1	8769174	959	7.84	2.38	12	0.44	1395.00	4588.00	18160	20230717	-39.76	4600	20230103	137.83	18160	-39.76	20230717	4600	137.83	20230103	18160	-39.76	20230717	4600	137.83	20230103	3.37	N	217190	500	43 억	110124	N	N	0	N	00	N
100	20231114	140933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10740	410	2	3.97	308756510	28779	101.78	10320	10980	10310	13420	7240	10330	10728.54	1.26	1207	11110	10720	10510	10120	9910	10615	10015	44	3090	500	7230	10	1	8769174	942	7.70	2.34	12	0.33	1395.00	4588.00	18160	20230717	-40.86	4600	20230103	133.48	18160	-40.86	20230717	4600	133.48	20230103	18160	-40.86	20230717	4600	133.48	20230103	3.37	N	217190	500	43 억	110124	N	N	0	N	00	N
101	20231114	130934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10960	630	2	6.10	226617540	21201	74.98	10320	10980	10310	13420	7240	10330	10689.00	1.26	2452	11110	10720	10510	10120	9910	10615	10015	44	3090	500	7230	10	1	8769174	961	7.86	2.39	12	0.24	1395.00	4588.00	18160	20230717	-39.65	4600	20230103	138.26	18160	-39.65	20230717	4600	138.26	20230103	18160	-39.65	20230717	4600	138.26	20230103	3.37	N	217190	500	43 억	110124	N	N	0	N	00	N
102	20231114	120936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10840	510	2	4.94	134020570	12687	44.87	10320	10920	10310	13420	7240	10330	10563.61	1.26	1222	11110	10720	10510	10120	9910	10615	10015	44	3090	500	7230	10	1	8769174	951	7.77	2.36	12	0.14	1395.00	4588.00	18160	20230717	-40.31	4600	20230103	135.65	18160	-40.31	20230717	4600	135.65	20230103	18160	-40.31	20230717	4600	135.65	20230103	3.37	N	217190	500	43 억	110124	N	N	0	N	00	N
103	20231114	110946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10780	450	2	4.36	118005880	11212	39.65	10320	10830	10310	13420	7240	10330	10524.96	1.26	1422	11110	10720	10510	10120	9910	10615	10015	44	3090	500	7230	10	1	8769174	945	7.73	2.35	12	0.13	1395.00	4588.00	18160	20230717	-40.64	4600	20230103	134.35	18160	-40.64	20230717	4600	134.35	20230103	18160	-40.64	20230717	4600	134.35	20230103	3.37	N	217190	500	43 억	110124	N	N	0	N	00	N
104	20231114	100935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10560	230	2	2.23	91093950	8690	30.73	10320	10600	10310	13420	7240	10330	10482.62	1.26	1262	11110	10720	10510	10120	9910	10615	10015	44	3090	500	7230	10	1	8769174	926	7.57	2.30	12	0.10	1395.00	4588.00	18160	20230717	-41.85	4600	20230103	129.57	18160	-41.85	20230717	4600	129.57	20230103	18160	-41.85	20230717	4600	129.57	20230103	3.37	N	217190	500	43 억	110124	N	N	0	N	00	N
105	20231114	090926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10430	100	2	0.97	9354490	905	3.20	10320	10430	10310	13420	7240	10330	10336.45	1.26	421	11110	10720	10510	10120	9910	10615	10015	44	3090	500	7230	10	1	8769174	915	7.48	2.27	12	0.01	1395.00	4588.00	18160	20230717	-42.57	4600	20230103	126.74	18160	-42.57	20230717	4600	126.74	20230103	18160	-42.57	20230717	4600	126.74	20230103	3.37	N	217190	500	43 억	110124	N	N	0	N	00	N
106	20231113	160919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10330	-610	5	-5.58	296954460	28263	130.81	10900	10900	10300	14220	7660	10940	10506.90	1.29	-3001	11566	11252	10886	10572	10206	11070	10390	44	3280	500	7650	10	1	8769174	906	7.41	2.25	12	0.32	1395.00	4588.00	18160	20230717	-43.12	4600	20230103	124.57	18160	-43.12	20230717	4600	124.57	20230103	18160	-43.12	20230717	4600	124.57	20230103	3.39	N	217190	500	43 억	113125	N	N	0	N	00	N
107	20231113	150914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10320	-620	5	-5.67	264113370	25081	116.08	10900	10900	10320	14220	7660	10940	10530.42	1.29	-2302	11566	11252	10886	10572	10206	11070	10390	44	3280	500	7650	10	1	8769174	905	7.40	2.25	12	0.29	1395.00	4588.00	18160	20230717	-43.17	4600	20230103	124.35	18160	-43.17	20230717	4600	124.35	20230103	18160	-43.17	20230717	4600	124.35	20230103	3.39	N	217190	500	43 억	113125	N	N	0	N	00	N
108	20231113	140915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10390	-550	5	-5.03	211709600	20033	92.72	10900	10900	10370	14220	7660	10940	10568.04	1.29	-360	11566	11252	10886	10572	10206	11070	10390	44	3280	500	7650	10	1	8769174	911	7.45	2.26	12	0.23	1395.00	4588.00	18160	20230717	-42.79	4600	20230103	125.87	18160	-42.79	20230717	4600	125.87	20230103	18160	-42.79	20230717	4600	125.87	20230103	3.39	N	217190	500	43 억	113125	N	N	0	N	00	N
109	20231113	130912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	-540	5	-4.94	192972870	18232	84.38	10900	10900	10400	14220	7660	10940	10584.30	1.29	-1021	11566	11252	10886	10572	10206	11070	10390	44	3280	500	7650	10	1	8769174	912	7.46	2.27	12	0.21	1395.00	4588.00	18160	20230717	-42.73	4600	20230103	126.09	18160	-42.73	20230717	4600	126.09	20230103	18160	-42.73	20230717	4600	126.09	20230103	3.39	N	217190	500	43 억	113125	N	N	0	N	00	N
110	20231113	120915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	-540	5	-4.94	179813010	16971	78.55	10900	10900	10400	14220	7660	10940	10595.31	1.29	-939	11566	11252	10886	10572	10206	11070	10390	44	3280	500	7650	10	1	8769174	912	7.46	2.27	12	0.19	1395.00	4588.00	18160	20230717	-42.73	4600	20230103	126.09	18160	-42.73	20230717	4600	126.09	20230103	18160	-42.73	20230717	4600	126.09	20230103	3.39	N	217190	500	43 억	113125	N	N	0	N	00	N
111	20231113	110912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10640	-300	5	-2.74	103539820	9700	44.89	10900	10900	10480	14220	7660	10940	10674.21	1.29	70	11566	11252	10886	10572	10206	11070	10390	44	3280	500	7650	10	1	8769174	933	7.63	2.32	12	0.11	1395.00	4588.00	18160	20230717	-41.41	4600	20230103	131.30	18160	-41.41	20230717	4600	131.30	20230103	18160	-41.41	20230717	4600	131.30	20230103	3.39	N	217190	500	43 억	113125	N	N	0	N	00	N
112	20231113	100909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10630	-310	5	-2.83	85233420	7978	36.92	10900	10900	10480	14220	7660	10940	10683.56	1.29	741	11566	11252	10886	10572	10206	11070	10390	44	3280	500	7650	10	1	8769174	932	7.62	2.32	12	0.09	1395.00	4588.00	18160	20230717	-41.46	4600	20230103	131.09	18160	-41.46	20230717	4600	131.09	20230103	18160	-41.46	20230717	4600	131.09	20230103	3.39	N	217190	500	43 억	113125	N	N	0	N	00	N
113	20231113	090917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10810	-130	5	-1.19	8033010	747	3.46	10900	10900	10700	14220	7660	10940	10753.69	1.29	270	11566	11252	10886	10572	10206	11070	10390	44	3280	500	7650	10	1	8769174	948	7.75	2.36	12	0.01	1395.00	4588.00	18160	20230717	-40.47	4600	20230103	135.00	18160	-40.47	20230717	4600	135.00	20230103	18160	-40.47	20230717	4600	135.00	20230103	3.39	N	217190	500	43 억	113125	N	N	0	N	00	N
114	20231110	160929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10940	30	2	0.27	228864160	21172	102.46	11200	11200	10520	14180	7640	10910	10809.20	1.31	-1753	11776	11342	11066	10632	10356	11560	10850	44	3270	500	7630	10	1	8769174	959	7.84	2.38	12	0.24	1395.00	4588.00	18160	20230717	-39.76	4600	20230103	137.83	18160	-39.76	20230717	4600	137.83	20230103	18160	-39.76	20230717	4600	137.83	20230103	3.43	N	217190	500	43 억	114949	N	N	0	N	00	N
115	20231110	150931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	10	2	0.09	221789890	20524	99.32	11200	11200	10520	14180	7640	10910	10806.37	1.31	-1841	11776	11342	11066	10632	10356	11560	10850	44	3270	500	7630	10	1	8769174	958	7.83	2.38	12	0.23	1395.00	4588.00	18160	20230717	-39.87	4600	20230103	137.39	18160	-39.87	20230717	4600	137.39	20230103	18160	-39.87	20230717	4600	137.39	20230103	3.43	N	217190	500	43 억	114949	N	N	0	N	00	N
116	20231110	140920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	-110	5	-1.01	141633820	13171	63.74	11200	11200	10520	14180	7640	10910	10753.46	1.31	-2362	11776	11342	11066	10632	10356	11560	10850	44	3270	500	7630	10	1	8769174	947	7.74	2.35	12	0.15	1395.00	4588.00	18160	20230717	-40.53	4600	20230103	134.78	18160	-40.53	20230717	4600	134.78	20230103	18160	-40.53	20230717	4600	134.78	20230103	3.43	N	217190	500	43 억	114949	N	N	0	N	00	N
117	20231110	130921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10740	-170	5	-1.56	115449320	10740	51.97	11200	11200	10520	14180	7640	10910	10749.47	1.31	-2790	11776	11342	11066	10632	10356	11560	10850	44	3270	500	7630	10	1	8769174	942	7.70	2.34	12	0.12	1395.00	4588.00	18160	20230717	-40.86	4600	20230103	133.48	18160	-40.86	20230717	4600	133.48	20230103	18160	-40.86	20230717	4600	133.48	20230103	3.43	N	217190	500	43 억	114949	N	N	0	N	00	N
118	20231110	120927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	-40	5	-0.37	109062840	10149	49.11	11200	11200	10520	14180	7640	10910	10746.17	1.31	-2451	11776	11342	11066	10632	10356	11560	10850	44	3270	500	7630	10	1	8769174	953	7.79	2.37	12	0.12	1395.00	4588.00	18160	20230717	-40.14	4600	20230103	136.30	18160	-40.14	20230717	4600	136.30	20230103	18160	-40.14	20230717	4600	136.30	20230103	3.43	N	217190	500	43 억	114949	N	N	0	N	00	N
119	20231110	110911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10830	-80	5	-0.73	95683300	8913	43.13	11200	11200	10520	14180	7640	10910	10735.25	1.31	-3111	11776	11342	11066	10632	10356	11560	10850	44	3270	500	7630	10	1	8769174	950	7.76	2.36	12	0.10	1395.00	4588.00	18160	20230717	-40.36	4600	20230103	135.43	18160	-40.36	20230717	4600	135.43	20230103	18160	-40.36	20230717	4600	135.43	20230103	3.43	N	217190	500	43 억	114949	N	N	0	N	00	N
120	20231110	100921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10820	-90	5	-0.82	78552990	7331	35.48	11200	11200	10520	14180	7640	10910	10715.18	1.31	-3581	11776	11342	11066	10632	10356	11560	10850	44	3270	500	7630	10	1	8769174	949	7.76	2.36	12	0.08	1395.00	4588.00	18160	20230717	-40.42	4600	20230103	135.22	18160	-40.42	20230717	4600	135.22	20230103	18160	-40.42	20230717	4600	135.22	20230103	3.43	N	217190	500	43 억	114949	N	N	0	N	00	N
121	20231110	090905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10720	-190	5	-1.74	8095550	742	3.59	11200	11200	10720	14180	7640	10910	10910.44	1.31	-209	11776	11342	11066	10632	10356	11560	10850	44	3270	500	7630	10	1	8769174	940	7.68	2.34	12	0.01	1395.00	4588.00	18160	20230717	-40.97	4600	20230103	133.04	18160	-40.97	20230717	4600	133.04	20230103	18160	-40.97	20230717	4600	133.04	20230103	3.43	N	217190	500	43 억	114949	N	N	0	N	00	N
122	20231109	160859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10910	110	2	1.02	226976950	20663	55.13	10800	11500	10790	14040	7560	10800	10984.70	1.32	-186	11960	11380	11090	10510	10220	11235	10365	44	3240	500	7560	10	1	8769174	957	7.82	2.38	12	0.24	1395.00	4588.00	18160	20230717	-39.92	4600	20230103	137.17	18160	-39.92	20230717	4600	137.17	20230103	18160	-39.92	20230717	4600	137.17	20230103	3.46	N	217190	500	43 억	115320	N	N	0	N	00	N
123	20231109	150857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10910	110	2	1.02	207305430	18857	50.31	10800	11500	10790	14040	7560	10800	10993.55	1.32	-58	11960	11380	11090	10510	10220	11235	10365	44	3240	500	7560	10	1	8769174	957	7.82	2.38	12	0.22	1395.00	4588.00	18160	20230717	-39.92	4600	20230103	137.17	18160	-39.92	20230717	4600	137.17	20230103	18160	-39.92	20230717	4600	137.17	20230103	3.46	N	217190	500	43 억	115320	N	N	0	N	00	N
124	20231109	140855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	120	2	1.11	200814800	18262	48.72	10800	11500	10790	14040	7560	10800	10996.32	1.32	275	11960	11380	11090	10510	10220	11235	10365	44	3240	500	7560	10	1	8769174	958	7.83	2.38	12	0.21	1395.00	4588.00	18160	20230717	-39.87	4600	20230103	137.39	18160	-39.87	20230717	4600	137.39	20230103	18160	-39.87	20230717	4600	137.39	20230103	3.46	N	217190	500	43 억	115320	N	N	0	N	00	N
125	20231109	130858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11040	240	2	2.22	192541920	17506	46.71	10800	11500	10790	14040	7560	10800	10998.62	1.32	640	11960	11380	11090	10510	10220	11235	10365	44	3240	500	7560	10	1	8769174	968	7.91	2.41	12	0.20	1395.00	4588.00	18160	20230717	-39.21	4600	20230103	140.00	18160	-39.21	20230717	4600	140.00	20230103	18160	-39.21	20230717	4600	140.00	20230103	3.46	N	217190	500	43 억	115320	N	N	0	N	00	N
126	20231109	120902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11010	210	2	1.94	186105290	16921	45.14	10800	11500	10790	14040	7560	10800	10998.48	1.32	646	11960	11380	11090	10510	10220	11235	10365	44	3240	500	7560	10	1	8769174	965	7.89	2.40	12	0.19	1395.00	4588.00	18160	20230717	-39.37	4600	20230103	139.35	18160	-39.37	20230717	4600	139.35	20230103	18160	-39.37	20230717	4600	139.35	20230103	3.46	N	217190	500	43 억	115320	N	N	0	N	00	N
127	20231109	110858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11220	420	2	3.89	170413240	15508	41.37	10800	11500	10790	14040	7560	10800	10988.73	1.32	1150	11960	11380	11090	10510	10220	11235	10365	44	3240	500	7560	10	1	8769174	984	8.04	2.45	12	0.18	1395.00	4588.00	18160	20230717	-38.22	4600	20230103	143.91	18160	-38.22	20230717	4600	143.91	20230103	18160	-38.22	20230717	4600	143.91	20230103	3.46	N	217190	500	43 억	115320	N	N	0	N	00	N
128	20231109	100853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	70	2	0.65	104013460	9489	25.32	10800	11500	10790	14040	7560	10800	10961.48	1.32	-2992	11960	11380	11090	10510	10220	11235	10365	44	3240	500	7560	10	1	8769174	953	7.79	2.37	12	0.11	1395.00	4588.00	18160	20230717	-40.14	4600	20230103	136.30	18160	-40.14	20230717	4600	136.30	20230103	18160	-40.14	20230717	4600	136.30	20230103	3.46	N	217190	500	43 억	115320	N	N	0	N	00	N
129	20231109	090859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11210	410	2	3.80	26030130	2353	6.28	10800	11500	10800	14040	7560	10800	11062.53	1.32	-707	11960	11380	11090	10510	10220	11235	10365	44	3240	500	7560	10	1	8769174	983	8.04	2.44	12	0.03	1395.00	4588.00	18160	20230717	-38.27	4600	20230103	143.70	18160	-38.27	20230717	4600	143.70	20230103	18160	-38.27	20230717	4600	143.70	20230103	3.46	N	217190	500	43 억	115320	N	N	0	N	00	N
130	20231108	160851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	-560	5	-4.93	407072000	36721	258.11	11330	11670	10800	14760	7960	11360	11091.12	1.32	325	11840	11600	11400	11160	10960	11500	11060	44	3400	500	7950	10	1	8769174	947	7.74	2.35	12	0.42	1395.00	4588.00	18160	20230717	-40.53	4600	20230103	134.78	18160	-40.53	20230717	4600	134.78	20230103	18160	-40.53	20230717	4600	134.78	20230103	3.44	N	217190	500	43 억	115557	N	N	0	N	00	N
131	20231108	150856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10860	-500	5	-4.40	358635280	32243	226.63	11330	11670	10800	14760	7960	11360	11122.89	1.32	272	11840	11600	11400	11160	10960	11500	11060	44	3400	500	7950	10	1	8769174	952	7.78	2.37	12	0.37	1395.00	4588.00	18160	20230717	-40.20	4600	20230103	136.09	18160	-40.20	20230717	4600	136.09	20230103	18160	-40.20	20230717	4600	136.09	20230103	3.44	N	217190	500	43 억	115557	N	N	0	N	00	N
132	20231108	140851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11080	-280	5	-2.46	244885900	21830	153.44	11330	11670	11000	14760	7960	11360	11217.86	1.32	1602	11840	11600	11400	11160	10960	11500	11060	44	3400	500	7950	10	1	8769174	972	7.94	2.41	12	0.25	1395.00	4588.00	18160	20230717	-38.99	4600	20230103	140.87	18160	-38.99	20230717	4600	140.87	20230103	18160	-38.99	20230717	4600	140.87	20230103	3.44	N	217190	500	43 억	115557	N	N	0	N	00	N
133	20231108	130849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11220	-140	5	-1.23	166788630	14779	103.88	11330	11670	11100	14760	7960	11360	11285.52	1.32	1453	11840	11600	11400	11160	10960	11500	11060	44	3400	500	7950	10	1	8769174	984	8.04	2.45	12	0.17	1395.00	4588.00	18160	20230717	-38.22	4600	20230103	143.91	18160	-38.22	20230717	4600	143.91	20230103	18160	-38.22	20230717	4600	143.91	20230103	3.44	N	217190	500	43 억	115557	N	N	0	N	00	N
134	20231108	120845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11240	-120	5	-1.06	153901820	13627	95.78	11330	11670	11100	14760	7960	11360	11293.89	1.32	1554	11840	11600	11400	11160	10960	11500	11060	44	3400	500	7950	10	1	8769174	986	8.06	2.45	12	0.16	1395.00	4588.00	18160	20230717	-38.11	4600	20230103	144.35	18160	-38.11	20230717	4600	144.35	20230103	18160	-38.11	20230717	4600	144.35	20230103	3.44	N	217190	500	43 억	115557	N	N	0	N	00	N
135	20231108	110852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11230	-130	5	-1.14	133404550	11793	82.89	11330	11670	11180	14760	7960	11360	11312.18	1.32	1327	11840	11600	11400	11160	10960	11500	11060	44	3400	500	7950	10	1	8769174	985	8.05	2.45	12	0.13	1395.00	4588.00	18160	20230717	-38.16	4600	20230103	144.13	18160	-38.16	20230717	4600	144.13	20230103	18160	-38.16	20230717	4600	144.13	20230103	3.44	N	217190	500	43 억	115557	N	N	0	N	00	N
136	20231108	100852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11280	-80	5	-0.70	84145720	7408	52.07	11330	11670	11250	14760	7960	11360	11358.76	1.32	591	11840	11600	11400	11160	10960	11500	11060	44	3400	500	7950	10	1	8769174	989	8.09	2.46	12	0.08	1395.00	4588.00	18160	20230717	-37.89	4600	20230103	145.22	18160	-37.89	20230717	4600	145.22	20230103	18160	-37.89	20230717	4600	145.22	20230103	3.44	N	217190	500	43 억	115557	N	N	0	N	00	N
137	20231108	090848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11610	250	2	2.20	102710	9	0.06	11330	11670	11330	14760	7960	11360	11412.22	1.32	0	11840	11600	11400	11160	10960	11500	11060	44	3400	500	7950	10	1	8769174	1018	8.32	2.53	12	0.00	1395.00	4588.00	18160	20230717	-36.07	4600	20230103	152.39	18160	-36.07	20230717	4600	152.39	20230103	18160	-36.07	20230717	4600	152.39	20230103	3.44	N	217190	500	43 억	115557	N	N	0	N	00	N
138	20231107	160851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11360	-20	5	-0.18	162500370	14227	82.43	11390	11640	11200	14790	7970	11380	11421.97	1.32	-302	11940	11660	11380	11100	10820	11520	10960	44	3410	500	7960	10	1	8769174	996	8.14	2.48	12	0.16	1395.00	4588.00	18160	20230717	-37.44	4600	20230103	146.96	18160	-37.44	20230717	4600	146.96	20230103	18160	-37.44	20230717	4600	146.96	20230103	3.51	N	217190	500	43 억	116186	N	N	0	N	00	N
139	20231107	150852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	20	2	0.18	160010240	14008	81.16	11390	11640	11200	14790	7970	11380	11422.78	1.32	-321	11940	11660	11380	11100	10820	11520	10960	44	3410	500	7960	10	1	8769174	1000	8.17	2.48	12	0.16	1395.00	4588.00	18160	20230717	-37.22	4600	20230103	147.83	18160	-37.22	20230717	4600	147.83	20230103	18160	-37.22	20230717	4600	147.83	20230103	3.51	N	217190	500	43 억	116186	N	N	0	N	00	N
140	20231107	140855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11410	30	2	0.26	154977970	13568	78.61	11390	11640	11200	14790	7970	11380	11422.32	1.32	-336	11940	11660	11380	11100	10820	11520	10960	44	3410	500	7960	10	1	8769174	1001	8.18	2.49	12	0.15	1395.00	4588.00	18160	20230717	-37.17	4600	20230103	148.04	18160	-37.17	20230717	4600	148.04	20230103	18160	-37.17	20230717	4600	148.04	20230103	3.51	N	217190	500	43 억	116186	N	N	0	N	00	N
141	20231107	130853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	-40	5	-0.35	144044550	12612	73.07	11390	11640	11200	14790	7970	11380	11421.23	1.32	-356	11940	11660	11380	11100	10820	11520	10960	44	3410	500	7960	10	1	8769174	994	8.13	2.47	12	0.14	1395.00	4588.00	18160	20230717	-37.56	4600	20230103	146.52	18160	-37.56	20230717	4600	146.52	20230103	18160	-37.56	20230717	4600	146.52	20230103	3.51	N	217190	500	43 억	116186	N	N	0	N	00	N
142	20231107	120849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11330	-50	5	-0.44	120068070	10485	60.75	11390	11640	11200	14790	7970	11380	11451.41	1.32	261	11940	11660	11380	11100	10820	11520	10960	44	3410	500	7960	10	1	8769174	994	8.12	2.47	12	0.12	1395.00	4588.00	18160	20230717	-37.61	4600	20230103	146.30	18160	-37.61	20230717	4600	146.30	20230103	18160	-37.61	20230717	4600	146.30	20230103	3.51	N	217190	500	43 억	116186	N	N	0	N	00	N
143	20231107	110849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11480	100	2	0.88	83847780	7303	42.31	11390	11640	11200	14790	7970	11380	11481.28	1.32	441	11940	11660	11380	11100	10820	11520	10960	44	3410	500	7960	10	1	8769174	1007	8.23	2.50	12	0.08	1395.00	4588.00	18160	20230717	-36.78	4600	20230103	149.57	18160	-36.78	20230717	4600	149.57	20230103	18160	-36.78	20230717	4600	149.57	20230103	3.51	N	217190	500	43 억	116186	N	N	0	N	00	N
144	20231107	100900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11440	60	2	0.53	70911120	6176	35.78	11390	11640	11200	14790	7970	11380	11481.72	1.32	314	11940	11660	11380	11100	10820	11520	10960	44	3410	500	7960	10	1	8769174	1003	8.20	2.49	12	0.07	1395.00	4588.00	18160	20230717	-37.00	4600	20230103	148.70	18160	-37.00	20230717	4600	148.70	20230103	18160	-37.00	20230717	4600	148.70	20230103	3.51	N	217190	500	43 억	116186	N	N	0	N	00	N
145	20231107	090837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11270	-110	5	-0.97	5563840	491	2.84	11390	11390	11200	14790	7970	11380	11331.65	1.32	-404	11940	11660	11380	11100	10820	11520	10960	44	3410	500	7960	10	1	8769174	988	8.08	2.46	12	0.01	1395.00	4588.00	18160	20230717	-37.94	4600	20230103	145.00	18160	-37.94	20230717	4600	145.00	20230103	18160	-37.94	20230717	4600	145.00	20230103	3.51	N	217190	500	43 억	116186	N	N	0	N	00	N
146	20231106	160830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11380	90	2	0.80	196797100	17255	102.70	11400	11660	11100	14670	7910	11290	11405.22	1.34	-1887	11663	11476	11263	11076	10863	11570	11170	44	3380	500	7900	10	1	8769174	998	8.16	2.48	12	0.20	1395.00	4588.00	18160	20230717	-37.33	4600	20230103	147.39	18160	-37.33	20230717	4600	147.39	20230103	18160	-37.33	20230717	4600	147.39	20230103	3.51	N	217190	500	43 억	117943	N	N	0	N	00	N
147	20231106	150835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11390	100	2	0.89	186527110	16351	97.32	11400	11660	11100	14670	7910	11290	11407.69	1.34	-1875	11663	11476	11263	11076	10863	11570	11170	44	3380	500	7900	10	1	8769174	999	8.16	2.48	12	0.19	1395.00	4588.00	18160	20230717	-37.28	4600	20230103	147.61	18160	-37.28	20230717	4600	147.61	20230103	18160	-37.28	20230717	4600	147.61	20230103	3.51	N	217190	500	43 억	117943	N	N	0	N	00	N
148	20231106	140831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11330	40	2	0.35	138072410	12065	71.81	11400	11660	11100	14670	7910	11290	11444.05	1.34	-2200	11663	11476	11263	11076	10863	11570	11170	44	3380	500	7900	10	1	8769174	994	8.12	2.47	12	0.14	1395.00	4588.00	18160	20230717	-37.61	4600	20230103	146.30	18160	-37.61	20230717	4600	146.30	20230103	18160	-37.61	20230717	4600	146.30	20230103	3.51	N	217190	500	43 억	117943	N	N	0	N	00	N
149	20231106	130839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11430	140	2	1.24	125833370	10994	65.44	11400	11660	11100	14670	7910	11290	11445.64	1.34	-1909	11663	11476	11263	11076	10863	11570	11170	44	3380	500	7900	10	1	8769174	1002	8.19	2.49	12	0.13	1395.00	4588.00	18160	20230717	-37.06	4600	20230103	148.48	18160	-37.06	20230717	4600	148.48	20230103	18160	-37.06	20230717	4600	148.48	20230103	3.51	N	217190	500	43 억	117943	N	N	0	N	00	N
150	20231106	120836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11470	180	2	1.59	117006160	10224	60.85	11400	11660	11100	14670	7910	11290	11444.26	1.34	-1697	11663	11476	11263	11076	10863	11570	11170	44	3380	500	7900	10	1	8769174	1006	8.22	2.50	12	0.12	1395.00	4588.00	18160	20230717	-36.84	4600	20230103	149.35	18160	-36.84	20230717	4600	149.35	20230103	18160	-36.84	20230717	4600	149.35	20230103	3.51	N	217190	500	43 억	117943	N	N	0	N	00	N
151	20231106	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11560	270	2	2.39	87599100	7677	45.69	11400	11600	11100	14670	7910	11290	11410.59	1.34	-1566	11663	11476	11263	11076	10863	11570	11170	44	3380	500	7900	10	1	8769174	1014	8.29	2.52	12	0.09	1395.00	4588.00	18160	20230717	-36.34	4600	20230103	151.30	18160	-36.34	20230717	4600	151.30	20230103	18160	-36.34	20230717	4600	151.30	20230103	3.51	N	217190	500	43 억	117943	N	N	0	N	00	N
152	20231106	100810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11450	160	2	1.42	73711760	6470	38.51	11400	11600	11100	14670	7910	11290	11392.85	1.34	-1050	11663	11476	11263	11076	10863	11570	11170	44	3380	500	7900	10	1	8769174	1004	8.21	2.50	12	0.07	1395.00	4588.00	18160	20230717	-36.95	4600	20230103	148.91	18160	-36.95	20230717	4600	148.91	20230103	18160	-36.95	20230717	4600	148.91	20230103	3.51	N	217190	500	43 억	117943	N	N	0	N	00	N
153	20231106	090834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11140	-150	5	-1.33	15118400	1329	7.91	11400	11600	11100	14670	7910	11290	11375.77	1.34	-518	11663	11476	11263	11076	10863	11570	11170	44	3380	500	7900	10	1	8769174	977	7.99	2.43	12	0.02	1395.00	4588.00	18160	20230717	-38.66	4600	20230103	142.17	18160	-38.66	20230717	4600	142.17	20230103	18160	-38.66	20230717	4600	142.17	20230103	3.51	N	217190	500	43 억	117943	N	N	0	N	00	N
154	20231103	160824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	90	2	0.80	188243910	16801	51.77	11230	11450	11050	14560	7840	11200	11204.33	1.31	3306	11673	11436	11123	10886	10573	11555	11005	44	3360	500	7840	10	1	8769174	990	8.09	2.46	12	0.19	1395.00	4588.00	18160	20230717	-37.83	4600	20230103	145.43	18160	-37.83	20230717	4600	145.43	20230103	18160	-37.83	20230717	4600	145.43	20230103	3.51	N	217190	500	43 억	114454	N	N	0	N	00	N
155	20231103	150820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11280	80	2	0.71	178639920	15950	49.15	11230	11450	11050	14560	7840	11200	11199.99	1.31	3131	11673	11436	11123	10886	10573	11555	11005	44	3360	500	7840	10	1	8769174	989	8.09	2.46	12	0.18	1395.00	4588.00	18160	20230717	-37.89	4600	20230103	145.22	18160	-37.89	20230717	4600	145.22	20230103	18160	-37.89	20230717	4600	145.22	20230103	3.51	N	217190	500	43 억	114454	N	N	0	N	00	N
156	20231103	140820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	100	2	0.89	172423080	15399	47.45	11230	11450	11050	14560	7840	11200	11197.03	1.31	2972	11673	11436	11123	10886	10573	11555	11005	44	3360	500	7840	10	1	8769174	991	8.10	2.46	12	0.18	1395.00	4588.00	18160	20230717	-37.78	4600	20230103	145.65	18160	-37.78	20230717	4600	145.65	20230103	18160	-37.78	20230717	4600	145.65	20230103	3.51	N	217190	500	43 억	114454	N	N	0	N	00	N
157	20231103	130821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	140	2	1.25	167477760	14961	46.10	11230	11450	11050	14560	7840	11200	11194.29	1.31	2923	11673	11436	11123	10886	10573	11555	11005	44	3360	500	7840	10	1	8769174	994	8.13	2.47	12	0.17	1395.00	4588.00	18160	20230717	-37.56	4600	20230103	146.52	18160	-37.56	20230717	4600	146.52	20230103	18160	-37.56	20230717	4600	146.52	20230103	3.51	N	217190	500	43 억	114454	N	N	0	N	00	N
158	20231103	120819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11200	0	3	0.00	146051140	13069	40.27	11230	11450	11050	14560	7840	11200	11175.39	1.31	3818	11673	11436	11123	10886	10573	11555	11005	44	3360	500	7840	10	1	8769174	982	8.03	2.44	12	0.15	1395.00	4588.00	18160	20230717	-38.33	4600	20230103	143.48	18160	-38.33	20230717	4600	143.48	20230103	18160	-38.33	20230717	4600	143.48	20230103	3.51	N	217190	500	43 억	114454	N	N	0	N	00	N
159	20231103	110828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11250	50	2	0.45	130907070	11726	36.13	11230	11450	11050	14560	7840	11200	11163.83	1.31	3797	11673	11436	11123	10886	10573	11555	11005	44	3360	500	7840	10	1	8769174	987	8.06	2.45	12	0.13	1395.00	4588.00	18160	20230717	-38.05	4600	20230103	144.57	18160	-38.05	20230717	4600	144.57	20230103	18160	-38.05	20230717	4600	144.57	20230103	3.51	N	217190	500	43 억	114454	N	N	0	N	00	N
160	20231103	100810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	-50	5	-0.45	100911150	9042	27.86	11230	11450	11050	14560	7840	11200	11160.27	1.31	2790	11673	11436	11123	10886	10573	11555	11005	44	3360	500	7840	10	1	8769174	978	7.99	2.43	12	0.10	1395.00	4588.00	18160	20230717	-38.60	4600	20230103	142.39	18160	-38.60	20230717	4600	142.39	20230103	18160	-38.60	20230717	4600	142.39	20230103	3.51	N	217190	500	43 억	114454	N	N	0	N	00	N
161	20231103	090815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	90	2	0.80	11046080	973	3.00	11230	11450	11230	14560	7840	11200	11352.60	1.31	103	11673	11436	11123	10886	10573	11555	11005	44	3360	500	7840	10	1	8769174	990	8.09	2.46	12	0.01	1395.00	4588.00	18160	20230717	-37.83	4600	20230103	145.43	18160	-37.83	20230717	4600	145.43	20230103	18160	-37.83	20230717	4600	145.43	20230103	3.51	N	217190	500	43 억	114454	N	N	0	N	00	N
162	20231102	160816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11200	390	2	3.61	360263780	32442	277.52	11000	11360	10810	14050	7570	10810	11105.24	1.23	5303	11563	11186	10973	10596	10383	11080	10490	44	3240	500	7560	10	1	8769174	982	8.03	2.44	12	0.37	1395.00	4588.00	18160	20230717	-38.33	4600	20230103	143.48	18160	-38.33	20230717	4600	143.48	20230103	18160	-38.33	20230717	4600	143.48	20230103	3.62	N	217190	500	43 억	108148	N	N	0	N	00	N
163	20231102	150825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11310	500	2	4.63	346060970	31179	266.72	11000	11360	10810	14050	7570	10810	11099.56	1.23	5693	11563	11186	10973	10596	10383	11080	10490	44	3240	500	7560	10	1	8769174	992	8.11	2.47	12	0.36	1395.00	4588.00	18160	20230717	-37.72	4600	20230103	145.87	18160	-37.72	20230717	4600	145.87	20230103	18160	-37.72	20230717	4600	145.87	20230103	3.62	N	217190	500	43 억	108148	N	N	0	N	00	N
164	20231102	140810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11360	550	2	5.09	316668900	28569	244.39	11000	11360	10810	14050	7570	10810	11084.76	1.23	6224	11563	11186	10973	10596	10383	11080	10490	44	3240	500	7560	10	1	8769174	996	8.14	2.48	12	0.33	1395.00	4588.00	18160	20230717	-37.44	4600	20230103	146.96	18160	-37.44	20230717	4600	146.96	20230103	18160	-37.44	20230717	4600	146.96	20230103	3.62	N	217190	500	43 억	108148	N	N	0	N	00	N
165	20231102	130815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11130	320	2	2.96	249401550	22603	193.35	11000	11280	10810	14050	7570	10810	11034.42	1.23	7894	11563	11186	10973	10596	10383	11080	10490	44	3240	500	7560	10	1	8769174	976	7.98	2.43	12	0.26	1395.00	4588.00	18160	20230717	-38.71	4600	20230103	141.96	18160	-38.71	20230717	4600	141.96	20230103	18160	-38.71	20230717	4600	141.96	20230103	3.62	N	217190	500	43 억	108148	N	N	0	N	00	N
166	20231102	120812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10970	160	2	1.48	186213580	16867	144.29	11000	11280	10810	14050	7570	10810	11040.69	1.23	5483	11563	11186	10973	10596	10383	11080	10490	44	3240	500	7560	10	1	8769174	962	7.86	2.39	12	0.19	1395.00	4588.00	18160	20230717	-39.59	4600	20230103	138.48	18160	-39.59	20230717	4600	138.48	20230103	18160	-39.59	20230717	4600	138.48	20230103	3.62	N	217190	500	43 억	108148	N	N	0	N	00	N
167	20231102	110810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11120	310	2	2.87	68640340	6146	52.57	11000	11280	11000	14050	7570	10810	11170.76	1.23	1089	11563	11186	10973	10596	10383	11080	10490	44	3240	500	7560	10	1	8769174	975	7.97	2.42	12	0.07	1395.00	4588.00	18160	20230717	-38.77	4600	20230103	141.74	18160	-38.77	20230717	4600	141.74	20230103	18160	-38.77	20230717	4600	141.74	20230103	3.62	N	217190	500	43 억	108148	N	N	0	N	00	N
168	20231102	100812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11270	460	2	4.26	46776210	4196	35.89	11000	11280	11000	14050	7570	10810	11151.23	1.23	1394	11563	11186	10973	10596	10383	11080	10490	44	3240	500	7560	10	1	8769174	988	8.08	2.46	12	0.05	1395.00	4588.00	18160	20230717	-37.94	4600	20230103	145.00	18160	-37.94	20230717	4600	145.00	20230103	18160	-37.94	20230717	4600	145.00	20230103	3.62	N	217190	500	43 억	108148	N	N	0	N	00	N
169	20231102	090817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11170	360	2	3.33	19030130	1721	14.72	11000	11230	11000	14050	7570	10810	11063.79	1.23	16	11563	11186	10973	10596	10383	11080	10490	44	3240	500	7560	10	1	8769174	980	8.01	2.43	12	0.02	1395.00	4588.00	18160	20230717	-38.49	4600	20230103	142.83	18160	-38.49	20230717	4600	142.83	20230103	18160	-38.49	20230717	4600	142.83	20230103	3.62	N	217190	500	43 억	108148	N	N	0	N	00	N
170	20231101	160808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10810	-20	5	-0.18	121871970	11064	18.91	10830	11350	10760	14070	7590	10830	11015.52	1.23	344	11450	11140	10770	10460	10090	10955	10275	44	3240	500	7580	10	1	8769174	948	7.75	2.36	12	0.13	1395.00	4588.00	18160	20230717	-40.47	4600	20230103	135.00	18160	-40.47	20230717	4600	135.00	20230103	18160	-40.47	20230717	4600	135.00	20230103	3.67	N	217190	500	43 억	107804	N	N	0	N	00	N
171	20231101	150809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	70	2	0.65	106769820	9672	16.53	10830	11350	10830	14070	7590	10830	11039.06	1.23	816	11450	11140	10770	10460	10090	10955	10275	44	3240	500	7580	10	1	8769174	956	7.81	2.38	12	0.11	1395.00	4588.00	18160	20230717	-39.98	4600	20230103	136.96	18160	-39.98	20230717	4600	136.96	20230103	18160	-39.98	20230717	4600	136.96	20230103	3.67	N	217190	500	43 억	107804	N	N	0	N	00	N
172	20231101	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11050	220	2	2.03	90032940	8144	13.92	10830	11350	10830	14070	7590	10830	11055.13	1.23	1113	11450	11140	10770	10460	10090	10955	10275	44	3240	500	7580	10	1	8769174	969	7.92	2.41	12	0.09	1395.00	4588.00	18160	20230717	-39.15	4600	20230103	140.22	18160	-39.15	20230717	4600	140.22	20230103	18160	-39.15	20230717	4600	140.22	20230103	3.67	N	217190	500	43 억	107804	N	N	0	N	00	N
173	20231101	130810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10980	150	2	1.39	78663160	7109	12.15	10830	11350	10830	14070	7590	10830	11065.29	1.23	1378	11450	11140	10770	10460	10090	10955	10275	44	3240	500	7580	10	1	8769174	963	7.87	2.39	12	0.08	1395.00	4588.00	18160	20230717	-39.54	4600	20230103	138.70	18160	-39.54	20230717	4600	138.70	20230103	18160	-39.54	20230717	4600	138.70	20230103	3.67	N	217190	500	43 억	107804	N	N	0	N	00	N
174	20231101	120827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	260	2	2.40	72891580	6584	11.25	10830	11350	10830	14070	7590	10830	11071.02	1.23	1113	11450	11140	10770	10460	10090	10955	10275	44	3240	500	7580	10	1	8769174	973	7.95	2.42	12	0.08	1395.00	4588.00	18160	20230717	-38.93	4600	20230103	141.09	18160	-38.93	20230717	4600	141.09	20230103	18160	-38.93	20230717	4600	141.09	20230103	3.67	N	217190	500	43 억	107804	N	N	0	N	00	N
175	20231101	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11010	180	2	1.66	65984660	5955	10.18	10830	11350	10830	14070	7590	10830	11080.55	1.23	940	11450	11140	10770	10460	10090	10955	10275	44	3240	500	7580	10	1	8769174	965	7.89	2.40	12	0.07	1395.00	4588.00	18160	20230717	-39.37	4600	20230103	139.35	18160	-39.37	20230717	4600	139.35	20230103	18160	-39.37	20230717	4600	139.35	20230103	3.67	N	217190	500	43 억	107804	N	N	0	N	00	N
176	20231101	100823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11180	350	2	3.23	56927000	5135	8.78	10830	11350	10830	14070	7590	10830	11086.08	1.23	800	11450	11140	10770	10460	10090	10955	10275	44	3240	500	7580	10	1	8769174	980	8.01	2.44	12	0.06	1395.00	4588.00	18160	20230717	-38.44	4600	20230103	143.04	18160	-38.44	20230717	4600	143.04	20230103	18160	-38.44	20230717	4600	143.04	20230103	3.67	N	217190	500	43 억	107804	N	N	0	N	00	N
177	20231101	090822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11070	240	2	2.22	9354450	850	1.45	10830	11350	10830	14070	7590	10830	11005.24	1.23	-290	11450	11140	10770	10460	10090	10955	10275	44	3240	500	7580	10	1	8769174	971	7.94	2.41	12	0.01	1395.00	4588.00	18160	20230717	-39.04	4600	20230103	140.65	18160	-39.04	20230717	4600	140.65	20230103	18160	-39.04	20230717	4600	140.65	20230103	3.67	N	217190	500	43 억	107804	N	N	0	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History