KissMeData/399720/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	foreignNetBuyingQuantity	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	161319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51300	-900	5	-1.72	18876766800	369194	48.37	52500	52600	50100	67800	36600	52200	51128.27	3.60	-940	32031	56533	54366	52833	50666	49133	53600	49900	57	15600	500	36540	100	1	11488320	5894	124.51	10.84	12	3.21	412.00	4734.00	55200	20231128	-7.07	13200	20230103	288.64	55200	-7.07	20231128	13200	288.64	20230103	55200	-7.07	20231128	13200	288.64	20230103	4.25	N	399720	500	57 억	414077	N	N	986	N	N
3	20231130	151318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51200	-1000	5	-1.92	18003181100	352146	46.13	52500	52600	50100	67800	36600	52200	51124.12	3.60	-940	29831	56533	54366	52833	50666	49133	53600	49900	57	15600	500	36540	100	1	11488320	5882	124.27	10.82	12	3.07	412.00	4734.00	55200	20231128	-7.25	13200	20230103	287.88	55200	-7.25	20231128	13200	287.88	20230103	55200	-7.25	20231128	13200	287.88	20230103	4.25	N	399720	500	57 억	414077	N	N	54	N	N
4	20231130	141314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51100	-1100	5	-2.11	16580601400	324379	42.50	52500	52600	50100	67800	36600	52200	51114.82	3.60	-940	29894	56533	54366	52833	50666	49133	53600	49900	57	15600	500	36540	100	1	11488320	5871	124.03	10.79	12	2.82	412.00	4734.00	55200	20231128	-7.43	13200	20230103	287.12	55200	-7.43	20231128	13200	287.12	20230103	55200	-7.43	20231128	13200	287.12	20230103	4.25	N	399720	500	57 억	414077	N	N	54	N	N
5	20231130	131313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51400	-800	5	-1.53	15063978300	294740	38.61	52500	52600	50100	67800	36600	52200	51109.28	3.60	-940	21397	56533	54366	52833	50666	49133	53600	49900	57	15600	500	36540	100	1	11488320	5905	124.76	10.86	12	2.57	412.00	4734.00	55200	20231128	-6.88	13200	20230103	289.39	55200	-6.88	20231128	13200	289.39	20230103	55200	-6.88	20231128	13200	289.39	20230103	4.25	N	399720	500	57 억	414077	N	N	54	N	N
6	20231130	121329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50900	-1300	5	-2.49	13240741400	259336	33.97	52500	52600	50100	67800	36600	52200	51056.20	3.60	-940	13812	56533	54366	52833	50666	49133	53600	49900	57	15600	500	36540	100	1	11488320	5848	123.54	10.75	12	2.26	412.00	4734.00	55200	20231128	-7.79	13200	20230103	285.61	55200	-7.79	20231128	13200	285.61	20230103	55200	-7.79	20231128	13200	285.61	20230103	4.25	N	399720	500	57 억	414077	N	N	54	N	N
7	20231130	111322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50800	-1400	5	-2.68	11981480100	234615	30.74	52500	52600	50100	67800	36600	52200	51068.56	3.60	-940	10781	56533	54366	52833	50666	49133	53600	49900	57	15600	500	36540	100	1	11488320	5836	123.30	10.73	12	2.04	412.00	4734.00	55200	20231128	-7.97	13200	20230103	284.85	55200	-7.97	20231128	13200	284.85	20230103	55200	-7.97	20231128	13200	284.85	20230103	4.25	N	399720	500	57 억	414077	N	N	54	N	N
8	20231130	101315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50200	-2000	5	-3.83	9138261700	178813	23.43	52500	52600	50100	67800	36600	52200	51104.97	3.60	-940	11373	56533	54366	52833	50666	49133	53600	49900	57	15600	500	36540	100	1	11488320	5767	121.84	10.60	12	1.56	412.00	4734.00	55200	20231128	-9.06	13200	20230103	280.30	55200	-9.06	20231128	13200	280.30	20230103	55200	-9.06	20231128	13200	280.30	20230103	4.25	N	399720	500	57 억	414077	N	N	54	N	N
9	20231130	091314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51700	-500	5	-0.96	2127674300	40945	5.36	52500	52600	51400	67800	36600	52200	51964.05	3.60	-940	-3975	56533	54366	52833	50666	49133	53600	49900	57	15600	500	36540	100	1	11488320	5939	125.49	10.92	12	0.36	412.00	4734.00	55200	20231128	-6.34	13200	20230103	291.67	55200	-6.34	20231128	13200	291.67	20230103	55200	-6.34	20231128	13200	291.67	20230103	4.25	N	399720	500	57 억	414077	N	N	54	N	N
10	20231129	161308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52200	-1800	5	-3.33	39971155600	754401	50.60	53500	55000	51300	70200	37800	54000	52983.59	3.16	0	54833	58433	56216	52983	50766	47533	57325	51875	57	16200	500	37800	100	1	11488320	5997	126.70	11.03	12	6.57	412.00	4734.00	55200	20231128	-5.43	13200	20230103	295.45	55200	-5.43	20231128	13200	295.45	20230103	55200	-5.43	20231128	13200	295.45	20230103	4.33	N	399720	500	57 억	363406	N	N	54	N	N
11	20231129	151320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52000	-2000	5	-3.70	38980163200	735389	49.33	53500	55000	51300	70200	37800	54000	53005.41	3.16	0	50906	58433	56216	52983	50766	47533	57325	51875	57	16200	500	37800	100	1	11488320	5974	126.21	10.98	12	6.40	412.00	4734.00	55200	20231128	-5.80	13200	20230103	293.94	55200	-5.80	20231128	13200	293.94	20230103	55200	-5.80	20231128	13200	293.94	20230103	4.33	N	399720	500	57 억	363406	N	N	913	N	N
12	20231129	141312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52600	-1400	5	-2.59	33516436800	630587	42.30	53500	55000	51500	70200	37800	54000	53150.40	3.16	0	38611	58433	56216	52983	50766	47533	57325	51875	57	16200	500	37800	100	1	11488320	6043	127.67	11.11	12	5.49	412.00	4734.00	55200	20231128	-4.71	13200	20230103	298.48	55200	-4.71	20231128	13200	298.48	20230103	55200	-4.71	20231128	13200	298.48	20230103	4.33	N	399720	500	57 억	363406	N	N	913	N	N
13	20231129	131314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53900	-100	5	-0.19	29690154600	559014	37.50	53500	55000	51500	70200	37800	54000	53110.74	3.16	0	42525	58433	56216	52983	50766	47533	57325	51875	57	16200	500	37800	100	1	11488320	6192	130.83	11.39	12	4.87	412.00	4734.00	55200	20231128	-2.36	13200	20230103	308.33	55200	-2.36	20231128	13200	308.33	20230103	55200	-2.36	20231128	13200	308.33	20230103	4.33	N	399720	500	57 억	363406	N	N	913	N	N
14	20231129	121315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53400	-600	5	-1.11	27274486000	513927	34.47	53500	55000	51500	70200	37800	54000	53069.70	3.16	0	31270	58433	56216	52983	50766	47533	57325	51875	57	16200	500	37800	100	1	11488320	6135	129.61	11.28	12	4.47	412.00	4734.00	55200	20231128	-3.26	13200	20230103	304.55	55200	-3.26	20231128	13200	304.55	20230103	55200	-3.26	20231128	13200	304.55	20230103	4.33	N	399720	500	57 억	363406	N	N	913	N	N
15	20231129	111316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53200	-800	5	-1.48	24382746800	459742	30.84	53500	55000	51500	70200	37800	54000	53034.52	3.16	0	32386	58433	56216	52983	50766	47533	57325	51875	57	16200	500	37800	100	1	11488320	6112	129.13	11.24	12	4.00	412.00	4734.00	55200	20231128	-3.62	13200	20230103	303.03	55200	-3.62	20231128	13200	303.03	20230103	55200	-3.62	20231128	13200	303.03	20230103	4.33	N	399720	500	57 억	363406	N	N	913	N	N
16	20231129	101312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52100	-1900	5	-3.52	20022928900	376881	25.28	53500	55000	51500	70200	37800	54000	53126.66	3.16	0	29970	58433	56216	52983	50766	47533	57325	51875	57	16200	500	37800	100	1	11488320	5985	126.46	11.01	12	3.28	412.00	4734.00	55200	20231128	-5.62	13200	20230103	294.70	55200	-5.62	20231128	13200	294.70	20230103	55200	-5.62	20231128	13200	294.70	20230103	4.33	N	399720	500	57 억	363406	N	N	913	N	N
17	20231129	091306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53700	-300	5	-0.56	5947052500	110326	7.40	53500	55000	52500	70200	37800	54000	53903.86	3.16	0	-6978	58433	56216	52983	50766	47533	57325	51875	57	16200	500	37800	100	1	11488320	6169	130.34	11.34	12	0.96	412.00	4734.00	55200	20231128	-2.72	13200	20230103	306.82	55200	-2.72	20231128	13200	306.82	20230103	55200	-2.72	20231128	13200	306.82	20230103	4.33	N	399720	500	57 억	363406	N	N	913	N	N
18	20231128	161306	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	54000	3700	2	7.36	78164946900	1484799	157.55	51900	55200	49750	65300	35300	50300	52637.84	1.66	-67	201984	52900	51600	49600	48300	46300	52250	48950	57	15000	500	35210	100	1	11488320	6204	131.07	11.41	12	12.92	412.00	4734.00	55200	20231128	-2.17	13200	20230103	309.09	55200	-2.17	20231128	13200	309.09	20230103	55200	-2.17	20231128	13200	309.09	20230103	4.33	N	399720	500	57 억	191148	N	N	913	N	N
19	20231128	151139	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	53600	3300	2	6.56	75451036700	1434349	152.19	51900	55200	49750	65300	35300	50300	52602.99	1.66	-67	195689	52900	51600	49600	48300	46300	52250	48950	57	15000	500	35210	100	1	11488320	6158	130.10	11.32	12	12.49	412.00	4734.00	55200	20231128	-2.90	13200	20230103	306.06	55200	-2.90	20231128	13200	306.06	20230103	55200	-2.90	20231128	13200	306.06	20230103	4.33	N	399720	500	57 억	191148	N	N	14	N	N
20	20231128	141301	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	53800	3500	2	6.96	69957725000	1331783	141.31	51900	55200	49750	65300	35300	50300	52529.38	1.66	-67	169573	52900	51600	49600	48300	46300	52250	48950	57	15000	500	35210	100	1	11488320	6181	130.58	11.36	12	11.59	412.00	4734.00	55200	20231128	-2.54	13200	20230103	307.58	55200	-2.54	20231128	13200	307.58	20230103	55200	-2.54	20231128	13200	307.58	20230103	4.33	N	399720	500	57 억	191148	N	N	14	N	N
21	20231128	131258	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	53000	2700	2	5.37	63450340900	1210311	128.42	51900	55200	49750	65300	35300	50300	52424.83	1.66	-67	151524	52900	51600	49600	48300	46300	52250	48950	57	15000	500	35210	100	1	11488320	6089	128.64	11.20	12	10.54	412.00	4734.00	55200	20231128	-3.99	13200	20230103	301.52	55200	-3.99	20231128	13200	301.52	20230103	55200	-3.99	20231128	13200	301.52	20230103	4.33	N	399720	500	57 억	191148	N	N	14	N	N
22	20231128	121306	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	52800	2500	2	4.97	60596028000	1156247	122.68	51900	55200	49750	65300	35300	50300	52407.52	1.66	-67	138564	52900	51600	49600	48300	46300	52250	48950	57	15000	500	35210	100	1	11488320	6066	128.16	11.15	12	10.06	412.00	4734.00	55200	20231128	-4.35	13200	20230103	300.00	55200	-4.35	20231128	13200	300.00	20230103	55200	-4.35	20231128	13200	300.00	20230103	4.33	N	399720	500	57 억	191148	N	N	14	N	N
23	20231128	111306	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	52100	1800	2	3.58	55866487600	1066210	113.13	51900	55200	49750	65300	35300	50300	52397.27	1.66	-67	120111	52900	51600	49600	48300	46300	52250	48950	57	15000	500	35210	100	1	11488320	5985	126.46	11.01	12	9.28	412.00	4734.00	55200	20231128	-5.62	13200	20230103	294.70	55200	-5.62	20231128	13200	294.70	20230103	55200	-5.62	20231128	13200	294.70	20230103	4.33	N	399720	500	57 억	191148	N	N	14	N	N
24	20231128	101301	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	50900	600	2	1.19	47408944800	903083	95.82	51900	55200	49750	65300	35300	50300	52496.78	1.66	-67	87976	52900	51600	49600	48300	46300	52250	48950	57	15000	500	35210	100	1	11488320	5848	123.54	10.75	12	7.86	412.00	4734.00	55200	20231128	-7.79	13200	20230103	285.61	55200	-7.79	20231128	13200	285.61	20230103	55200	-7.79	20231128	13200	285.61	20230103	4.33	N	399720	500	57 억	191148	N	N	14	N	N
25	20231128	091301	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	54400	4100	2	8.15	22566114800	422677	44.85	51900	55200	51300	65300	35300	50300	53388.58	1.66	-67	13098	52900	51600	49600	48300	46300	52250	48950	57	15000	500	35210	100	1	11488320	6250	132.04	11.49	12	3.68	412.00	4734.00	55200	20231128	-1.45	13200	20230103	312.12	55200	-1.45	20231128	13200	312.12	20230103	55200	-1.45	20231128	13200	312.12	20230103	4.33	N	399720	500	57 억	191148	N	N	14	N	N
26	20231127	161252	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	50300	3300	2	7.02	45812978650	928370	185.29	47900	50900	47600	61100	32900	47000	49344.84	1.18	-20	53049	49200	48100	46300	45200	43400	48650	45750	57	14100	500	32900	100	1	11488320	5779	122.09	10.63	12	8.08	412.00	4734.00	53500	20230728	-5.98	13200	20230103	281.06	53500	-5.98	20230728	13200	281.06	20230103	53500	-5.98	20230728	13200	281.06	20230103	4.44	N	399720	500	57 억	135239	N	N	14	N	N
27	20231127	151306	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	50100	3100	2	6.60	44285465550	898002	179.23	47900	50900	47600	61100	32900	47000	49315.94	1.18	-20	49580	49200	48100	46300	45200	43400	48650	45750	57	14100	500	32900	100	1	11488320	5756	121.60	10.58	12	7.82	412.00	4734.00	53500	20230728	-6.36	13200	20230103	279.55	53500	-6.36	20230728	13200	279.55	20230103	53500	-6.36	20230728	13200	279.55	20230103	4.44	N	399720	500	57 억	135239	N	N	17	N	N
28	20231127	141303	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	49650	2650	2	5.64	34646137950	706201	140.95	47900	50000	47600	61100	32900	47000	49060.32	1.18	-20	17933	49200	48100	46300	45200	43400	48650	45750	57	14100	500	32900	50	1	11488320	5704	120.51	10.49	12	6.15	412.00	4734.00	53500	20230728	-7.20	13200	20230103	276.14	53500	-7.20	20230728	13200	276.14	20230103	53500	-7.20	20230728	13200	276.14	20230103	4.44	N	399720	500	57 억	135239	N	N	17	N	N
29	20231127	131306	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	49800	2800	2	5.96	30781720500	628419	125.42	47900	50000	47600	61100	32900	47000	48983.27	1.18	-20	9535	49200	48100	46300	45200	43400	48650	45750	57	14100	500	32900	50	1	11488320	5721	120.87	10.52	12	5.47	412.00	4734.00	53500	20230728	-6.92	13200	20230103	277.27	53500	-6.92	20230728	13200	277.27	20230103	53500	-6.92	20230728	13200	277.27	20230103	4.44	N	399720	500	57 억	135239	N	N	17	N	N
30	20231127	121312	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	49550	2550	2	5.43	26274371550	536470	107.07	47900	50000	47600	61100	32900	47000	48976.96	1.18	-20	2910	49200	48100	46300	45200	43400	48650	45750	57	14100	500	32900	50	1	11488320	5692	120.27	10.47	12	4.67	412.00	4734.00	53500	20230728	-7.38	13200	20230103	275.38	53500	-7.38	20230728	13200	275.38	20230103	53500	-7.38	20230728	13200	275.38	20230103	4.44	N	399720	500	57 억	135239	N	N	17	N	N
31	20231127	111250	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	49300	2300	2	4.89	20277064800	415796	82.99	47900	49500	47600	61100	32900	47000	48767.50	1.18	-20	8265	49200	48100	46300	45200	43400	48650	45750	57	14100	500	32900	50	1	11488320	5664	119.66	10.41	12	3.62	412.00	4734.00	53500	20230728	-7.85	13200	20230103	273.48	53500	-7.85	20230728	13200	273.48	20230103	53500	-7.85	20230728	13200	273.48	20230103	4.44	N	399720	500	57 억	135239	N	N	17	N	N
32	20231127	101247	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	48750	1750	2	3.72	15320915600	315175	62.91	47900	49450	47600	61100	32900	47000	48611.59	1.18	-20	6297	49200	48100	46300	45200	43400	48650	45750	57	14100	500	32900	50	1	11488320	5601	118.33	10.30	12	2.74	412.00	4734.00	53500	20230728	-8.88	13200	20230103	269.32	53500	-8.88	20230728	13200	269.32	20230103	53500	-8.88	20230728	13200	269.32	20230103	4.44	N	399720	500	57 억	135239	N	N	17	N	N
33	20231127	091251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	48450	1450	2	3.09	5874069050	121737	24.30	47900	48750	47600	61100	32900	47000	48253.67	1.18	-20	-18272	49200	48100	46300	45200	43400	48650	45750	57	14100	500	32900	50	1	11488320	5566	117.60	10.23	12	1.06	412.00	4734.00	53500	20230728	-9.44	13200	20230103	267.05	53500	-9.44	20230728	13200	267.05	20230103	53500	-9.44	20230728	13200	267.05	20230103	4.44	N	399720	500	57 억	135239	N	N	17	N	N
34	20231124	161244	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47000	1700	2	3.75	23337976900	498899	68.00	45650	47400	44500	58800	31750	45300	46781.91	0.95	322	26011	48333	46816	45433	43916	42533	47575	44675	57	13500	500	31710	50	1	11488320	5400	114.08	9.93	12	4.34	412.00	4734.00	53500	20230728	-12.15	13200	20230103	256.06	53500	-12.15	20230728	13200	256.06	20230103	53500	-12.15	20230728	13200	256.06	20230103	4.56	N	399720	500	57 억	109340	N	N	17	N	N
35	20231124	151253	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47150	1850	2	4.08	22657905000	484433	66.03	45650	47400	44500	58800	31750	45300	46775.62	0.95	322	23669	48333	46816	45433	43916	42533	47575	44675	57	13500	500	31710	50	1	11488320	5417	114.44	9.96	12	4.22	412.00	4734.00	53500	20230728	-11.87	13200	20230103	257.20	53500	-11.87	20230728	13200	257.20	20230103	53500	-11.87	20230728	13200	257.20	20230103	4.56	N	399720	500	57 억	109340	N	N	15	N	N
36	20231124	141248	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47100	1800	2	3.97	20291599600	434182	59.18	45650	47400	44500	58800	31750	45300	46739.17	0.95	322	16910	48333	46816	45433	43916	42533	47575	44675	57	13500	500	31710	50	1	11488320	5411	114.32	9.95	12	3.78	412.00	4734.00	53500	20230728	-11.96	13200	20230103	256.82	53500	-11.96	20230728	13200	256.82	20230103	53500	-11.96	20230728	13200	256.82	20230103	4.56	N	399720	500	57 억	109340	N	N	15	N	N
37	20231124	131246	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47300	2000	2	4.42	18703143950	400501	54.59	45650	47400	44500	58800	31750	45300	46703.53	0.95	322	16645	48333	46816	45433	43916	42533	47575	44675	57	13500	500	31710	50	1	11488320	5434	114.81	9.99	12	3.49	412.00	4734.00	53500	20230728	-11.59	13200	20230103	258.33	53500	-11.59	20230728	13200	258.33	20230103	53500	-11.59	20230728	13200	258.33	20230103	4.56	N	399720	500	57 억	109340	N	N	15	N	N
38	20231124	121254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47000	1700	2	3.75	16873740850	361626	49.29	45650	47400	44500	58800	31750	45300	46665.23	0.95	322	5410	48333	46816	45433	43916	42533	47575	44675	57	13500	500	31710	50	1	11488320	5400	114.08	9.93	12	3.15	412.00	4734.00	53500	20230728	-12.15	13200	20230103	256.06	53500	-12.15	20230728	13200	256.06	20230103	53500	-12.15	20230728	13200	256.06	20230103	4.56	N	399720	500	57 억	109340	N	N	15	N	N
39	20231124	111251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46800	1500	2	3.31	15244273650	327004	44.57	45650	47400	44500	58800	31750	45300	46622.80	0.95	322	6557	48333	46816	45433	43916	42533	47575	44675	57	13500	500	31710	50	1	11488320	5377	113.59	9.89	12	2.85	412.00	4734.00	53500	20230728	-12.52	13200	20230103	254.55	53500	-12.52	20230728	13200	254.55	20230103	53500	-12.52	20230728	13200	254.55	20230103	4.56	N	399720	500	57 억	109340	N	N	15	N	N
40	20231124	101253	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47050	1750	2	3.86	11183403800	240612	32.80	45650	47400	44500	58800	31750	45300	46484.83	0.95	322	380	48333	46816	45433	43916	42533	47575	44675	57	13500	500	31710	50	1	11488320	5405	114.20	9.94	12	2.09	412.00	4734.00	53500	20230728	-12.06	13200	20230103	256.44	53500	-12.06	20230728	13200	256.44	20230103	53500	-12.06	20230728	13200	256.44	20230103	4.56	N	399720	500	57 억	109340	N	N	15	N	N
41	20231124	091245	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45600	300	2	0.66	1819036150	40277	5.49	45650	45800	44500	58800	31750	45300	45159.00	0.95	322	-1278	48333	46816	45433	43916	42533	47575	44675	57	13500	500	31710	50	1	11488320	5239	110.68	9.63	12	0.35	412.00	4734.00	53500	20230728	-14.77	13200	20230103	245.45	53500	-14.77	20230728	13200	245.45	20230103	53500	-14.77	20230728	13200	245.45	20230103	4.56	N	399720	500	57 억	109340	N	N	15	N	N
42	20231123	161228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45300	850	2	1.91	33347306300	728463	200.43	44900	46950	44050	57700	31150	44450	45780.61	0.75	94	28445	46916	45682	43516	42282	40116	46300	42900	57	13250	500	31110	50	1	11488320	5204	109.95	9.57	12	6.34	412.00	4734.00	53500	20230728	-15.33	13200	20230103	243.18	53500	-15.33	20230728	13200	243.18	20230103	53500	-15.33	20230728	13200	243.18	20230103	4.61	N	399720	500	57 억	86080	N	N	15	N	N
43	20231123	151312	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45450	1000	2	2.25	32754954850	715391	196.83	44900	46950	44050	57700	31150	44450	45788.04	0.75	94	27204	46916	45682	43516	42282	40116	46300	42900	57	13250	500	31110	50	1	11488320	5221	110.32	9.60	12	6.23	412.00	4734.00	53500	20230728	-15.05	13200	20230103	244.32	53500	-15.05	20230728	13200	244.32	20230103	53500	-15.05	20230728	13200	244.32	20230103	4.61	N	399720	500	57 억	86080	N	N	675	N	N
44	20231123	141312	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46000	1550	2	3.49	28889657850	630616	173.51	44900	46950	44050	57700	31150	44450	45814.07	0.75	94	31544	46916	45682	43516	42282	40116	46300	42900	57	13250	500	31110	50	1	11488320	5285	111.65	9.72	12	5.49	412.00	4734.00	53500	20230728	-14.02	13200	20230103	248.48	53500	-14.02	20230728	13200	248.48	20230103	53500	-14.02	20230728	13200	248.48	20230103	4.61	N	399720	500	57 억	86080	N	N	675	N	N
45	20231123	131312	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46250	1800	2	4.05	25593721750	559255	153.87	44900	46950	44050	57700	31150	44450	45766.42	0.75	94	23619	46916	45682	43516	42282	40116	46300	42900	57	13250	500	31110	50	1	11488320	5313	112.26	9.77	12	4.87	412.00	4734.00	53500	20230728	-13.55	13200	20230103	250.38	53500	-13.55	20230728	13200	250.38	20230103	53500	-13.55	20230728	13200	250.38	20230103	4.61	N	399720	500	57 억	86080	N	N	675	N	N
46	20231123	121250	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46600	2150	2	4.84	22325422150	489075	134.57	44900	46950	44050	57700	31150	44450	45650.82	0.75	94	18285	46916	45682	43516	42282	40116	46300	42900	57	13250	500	31110	50	1	11488320	5354	113.11	9.84	12	4.26	412.00	4734.00	53500	20230728	-12.90	13200	20230103	253.03	53500	-12.90	20230728	13200	253.03	20230103	53500	-12.90	20230728	13200	253.03	20230103	4.61	N	399720	500	57 억	86080	N	N	675	N	N
47	20231123	111322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46450	2000	2	4.50	18935849100	416226	114.52	44900	46950	44050	57700	31150	44450	45496.78	0.75	94	10139	46916	45682	43516	42282	40116	46300	42900	57	13250	500	31110	50	1	11488320	5336	112.74	9.81	12	3.62	412.00	4734.00	53500	20230728	-13.18	13200	20230103	251.89	53500	-13.18	20230728	13200	251.89	20230103	53500	-13.18	20230728	13200	251.89	20230103	4.61	N	399720	500	57 억	86080	N	N	675	N	N
48	20231123	101254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44750	300	2	0.67	8133482450	181479	49.93	44900	45450	44050	57700	31150	44450	44819.89	0.75	94	-15512	46916	45682	43516	42282	40116	46300	42900	57	13250	500	31110	50	1	11488320	5141	108.62	9.45	12	1.58	412.00	4734.00	53500	20230728	-16.36	13200	20230103	239.02	53500	-16.36	20230728	13200	239.02	20230103	53500	-16.36	20230728	13200	239.02	20230103	4.61	N	399720	500	57 억	86080	N	N	675	N	N
49	20231123	091247	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44700	250	2	0.56	3436189400	76295	20.99	44900	45450	44700	57700	31150	44450	45046.37	0.75	94	-17728	46916	45682	43516	42282	40116	46300	42900	57	13250	500	31110	50	1	11488320	5135	108.50	9.44	12	0.66	412.00	4734.00	53500	20230728	-16.45	13200	20230103	238.64	53500	-16.45	20230728	13200	238.64	20230103	53500	-16.45	20230728	13200	238.64	20230103	4.61	N	399720	500	57 억	86080	N	N	675	N	N
50	20231122	161201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44450	2000	2	4.71	15709975750	360813	60.30	42200	44750	41350	55100	29750	42450	43540.75	0.69	0	10965	44816	43632	42766	41582	40716	43475	41425	57	12650	500	29710	50	1	11488320	5107	107.89	9.39	12	3.14	412.00	4734.00	53500	20230728	-16.92	13200	20230103	236.74	53500	-16.92	20230728	13200	236.74	20230103	53500	-16.92	20230728	13200	236.74	20230103	4.59	N	399720	500	57 억	78997	N	N	675	N	N
51	20231122	151228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44400	1950	2	4.59	14917269800	342967	57.32	42200	44750	41350	55100	29750	42450	43497.44	0.69	0	7719	44816	43632	42766	41582	40716	43475	41425	57	12650	500	29710	50	1	11488320	5101	107.77	9.38	12	2.99	412.00	4734.00	53500	20230728	-17.01	13200	20230103	236.36	53500	-17.01	20230728	13200	236.36	20230103	53500	-17.01	20230728	13200	236.36	20230103	4.59	N	399720	500	57 억	78997	N	N	204	N	N
52	20231122	141218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44200	1750	2	4.12	10272751450	238589	39.88	42200	44300	41350	55100	29750	42450	43058.50	0.69	0	3661	44816	43632	42766	41582	40716	43475	41425	57	12650	500	29710	50	1	11488320	5078	107.28	9.34	12	2.08	412.00	4734.00	53500	20230728	-17.38	13200	20230103	234.85	53500	-17.38	20230728	13200	234.85	20230103	53500	-17.38	20230728	13200	234.85	20230103	4.59	N	399720	500	57 억	78997	N	N	204	N	N
53	20231122	131254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43400	950	2	2.24	7119385300	166645	27.85	42200	43500	41350	55100	29750	42450	42723.30	0.69	0	-11889	44816	43632	42766	41582	40716	43475	41425	57	12650	500	29710	50	1	11488320	4986	105.34	9.17	12	1.45	412.00	4734.00	53500	20230728	-18.88	13200	20230103	228.79	53500	-18.88	20230728	13200	228.79	20230103	53500	-18.88	20230728	13200	228.79	20230103	4.59	N	399720	500	57 억	78997	N	N	204	N	N
54	20231122	121304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43100	650	2	1.53	5804753950	136293	22.78	42200	43200	41350	55100	29750	42450	42591.16	0.69	0	-8257	44816	43632	42766	41582	40716	43475	41425	57	12650	500	29710	50	1	11488320	4951	104.61	9.10	12	1.19	412.00	4734.00	53500	20230728	-19.44	13200	20230103	226.52	53500	-19.44	20230728	13200	226.52	20230103	53500	-19.44	20230728	13200	226.52	20230103	4.59	N	399720	500	57 억	78997	N	N	204	N	N
55	20231122	111401	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42900	450	2	1.06	5218772250	122664	20.50	42200	43200	41350	55100	29750	42450	42545.95	0.69	0	-7701	44816	43632	42766	41582	40716	43475	41425	57	12650	500	29710	50	1	11488320	4928	104.13	9.06	12	1.07	412.00	4734.00	53500	20230728	-19.81	13200	20230103	225.00	53500	-19.81	20230728	13200	225.00	20230103	53500	-19.81	20230728	13200	225.00	20230103	4.59	N	399720	500	57 억	78997	N	N	204	N	N
56	20231122	101318	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43000	550	2	1.30	3834201450	90396	15.11	42200	43200	41350	55100	29750	42450	42415.27	0.69	0	-3286	44816	43632	42766	41582	40716	43475	41425	57	12650	500	29710	50	1	11488320	4940	104.37	9.08	12	0.79	412.00	4734.00	53500	20230728	-19.63	13200	20230103	225.76	53500	-19.63	20230728	13200	225.76	20230103	53500	-19.63	20230728	13200	225.76	20230103	4.59	N	399720	500	57 억	78997	N	N	204	N	N
57	20231122	091227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42450	0	3	0.00	1369121400	32740	5.47	42200	42450	41350	55100	29750	42450	41800.67	0.69	0	3837	44816	43632	42766	41582	40716	43475	41425	57	12650	500	29710	50	1	11488320	4877	103.03	8.97	12	0.28	412.00	4734.00	53500	20230728	-20.65	13200	20230103	221.59	53500	-20.65	20230728	13200	221.59	20230103	53500	-20.65	20230728	13200	221.59	20230103	4.59	N	399720	500	57 억	78997	N	N	204	N	N
58	20231121	161218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42450	850	2	2.04	25459320400	592542	254.37	42450	43950	41900	54000	29150	41600	42966.77	0.92	0	-26501	43066	42332	41116	40382	39166	42700	40750	57	12400	500	29120	50	1	11488320	4877	103.03	8.97	12	5.16	412.00	4734.00	53500	20230728	-20.65	13200	20230103	221.59	53500	-20.65	20230728	13200	221.59	20230103	53500	-20.65	20230728	13200	221.59	20230103	4.59	N	399720	500	57 억	105770	N	N	204	N	N
59	20231121	151223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42600	1000	2	2.40	25088995150	583821	250.62	42450	43950	41900	54000	29150	41600	42973.78	0.92	0	-27504	43066	42332	41116	40382	39166	42700	40750	57	12400	500	29120	50	1	11488320	4894	103.40	9.00	12	5.08	412.00	4734.00	53500	20230728	-20.37	13200	20230103	222.73	53500	-20.37	20230728	13200	222.73	20230103	53500	-20.37	20230728	13200	222.73	20230103	4.59	N	399720	500	57 억	105770	N	N	50	N	N
60	20231121	141204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42650	1050	2	2.52	23539562100	547404	234.99	42450	43950	41900	54000	29150	41600	43002.17	0.92	0	-24938	43066	42332	41116	40382	39166	42700	40750	57	12400	500	29120	50	1	11488320	4900	103.52	9.01	12	4.76	412.00	4734.00	53500	20230728	-20.28	13200	20230103	223.11	53500	-20.28	20230728	13200	223.11	20230103	53500	-20.28	20230728	13200	223.11	20230103	4.59	N	399720	500	57 억	105770	N	N	50	N	N
61	20231121	131152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42550	950	2	2.28	21249040300	493946	212.04	42450	43950	41900	54000	29150	41600	43018.95	0.92	0	-27533	43066	42332	41116	40382	39166	42700	40750	57	12400	500	29120	50	1	11488320	4888	103.28	8.99	12	4.30	412.00	4734.00	53500	20230728	-20.47	13200	20230103	222.35	53500	-20.47	20230728	13200	222.35	20230103	53500	-20.47	20230728	13200	222.35	20230103	4.59	N	399720	500	57 억	105770	N	N	50	N	N
62	20231121	121156	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42250	650	2	1.56	19087772750	442730	190.05	42450	43950	42200	54000	29150	41600	43113.80	0.92	0	-22852	43066	42332	41116	40382	39166	42700	40750	57	12400	500	29120	50	1	11488320	4854	102.55	8.92	12	3.85	412.00	4734.00	53500	20230728	-21.03	13200	20230103	220.08	53500	-21.03	20230728	13200	220.08	20230103	53500	-21.03	20230728	13200	220.08	20230103	4.59	N	399720	500	57 억	105770	N	N	50	N	N
63	20231121	111148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43150	1550	2	3.73	16725870350	387311	166.26	42450	43950	42400	54000	29150	41600	43184.60	0.92	0	-16508	43066	42332	41116	40382	39166	42700	40750	57	12400	500	29120	50	1	11488320	4957	104.73	9.11	12	3.37	412.00	4734.00	53500	20230728	-19.35	13200	20230103	226.89	53500	-19.35	20230728	13200	226.89	20230103	53500	-19.35	20230728	13200	226.89	20230103	4.59	N	399720	500	57 억	105770	N	N	50	N	N
64	20231121	101119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43700	2100	2	5.05	14396516800	333607	143.21	42450	43950	42400	54000	29150	41600	43154.12	0.92	0	-12991	43066	42332	41116	40382	39166	42700	40750	57	12400	500	29120	50	1	11488320	5020	106.07	9.23	12	2.90	412.00	4734.00	53500	20230728	-18.32	13200	20230103	231.06	53500	-18.32	20230728	13200	231.06	20230103	53500	-18.32	20230728	13200	231.06	20230103	4.59	N	399720	500	57 억	105770	N	N	50	N	N
65	20231121	091138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42450	850	2	2.04	3398391700	79654	34.19	42450	43000	42400	54000	29150	41600	42664.42	0.92	0	-13981	43066	42332	41116	40382	39166	42700	40750	57	12400	500	29120	50	1	11488320	4877	103.03	8.97	12	0.69	412.00	4734.00	53500	20230728	-20.65	13200	20230103	221.59	53500	-20.65	20230728	13200	221.59	20230103	53500	-20.65	20230728	13200	221.59	20230103	4.59	N	399720	500	57 억	105770	N	N	50	N	N
66	20231120	161143	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41600	600	2	1.46	9447121200	230800	76.00	41000	41850	39900	53300	28700	41000	40930.69	1.14	0	-23003	42166	41582	40866	40282	39566	41225	39925	57	12300	500	28700	50	1	11488320	4779	100.97	8.79	12	2.01	412.00	4734.00	53500	20230728	-22.24	13200	20230103	215.15	53500	-22.24	20230728	13200	215.15	20230103	53500	-22.24	20230728	13200	215.15	20230103	4.63	N	399720	500	57 억	130910	N	N	50	N	N
67	20231120	151155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41700	700	2	1.71	8636468150	211336	69.59	41000	41850	39900	53300	28700	41000	40866.05	1.14	0	-15405	42166	41582	40866	40282	39566	41225	39925	57	12300	500	28700	50	1	11488320	4791	101.21	8.81	12	1.84	412.00	4734.00	53500	20230728	-22.06	13200	20230103	215.91	53500	-22.06	20230728	13200	215.91	20230103	53500	-22.06	20230728	13200	215.91	20230103	4.63	N	399720	500	57 억	130910	N	N	531	N	N
68	20231120	141155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40600	-400	5	-0.98	5051706150	124563	41.02	41000	41450	39900	53300	28700	41000	40555.43	1.14	0	-9973	42166	41582	40866	40282	39566	41225	39925	57	12300	500	28700	50	1	11488320	4664	98.54	8.58	12	1.08	412.00	4734.00	53500	20230728	-24.11	13200	20230103	207.58	53500	-24.11	20230728	13200	207.58	20230103	53500	-24.11	20230728	13200	207.58	20230103	4.63	N	399720	500	57 억	130910	N	N	531	N	N
69	20231120	131144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40500	-500	5	-1.22	4667170900	115094	37.90	41000	41450	39900	53300	28700	41000	40550.94	1.14	0	-9661	42166	41582	40866	40282	39566	41225	39925	57	12300	500	28700	50	1	11488320	4653	98.30	8.56	12	1.00	412.00	4734.00	53500	20230728	-24.30	13200	20230103	206.82	53500	-24.30	20230728	13200	206.82	20230103	53500	-24.30	20230728	13200	206.82	20230103	4.63	N	399720	500	57 억	130910	N	N	531	N	N
70	20231120	121152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40550	-450	5	-1.10	4273955950	105386	34.70	41000	41450	39900	53300	28700	41000	40555.25	1.14	0	-8396	42166	41582	40866	40282	39566	41225	39925	57	12300	500	28700	50	1	11488320	4659	98.42	8.57	12	0.92	412.00	4734.00	53500	20230728	-24.21	13200	20230103	207.20	53500	-24.21	20230728	13200	207.20	20230103	53500	-24.21	20230728	13200	207.20	20230103	4.63	N	399720	500	57 억	130910	N	N	531	N	N
71	20231120	111143	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40600	-400	5	-0.98	3885349250	95807	31.55	41000	41450	39900	53300	28700	41000	40553.91	1.14	0	-8763	42166	41582	40866	40282	39566	41225	39925	57	12300	500	28700	50	1	11488320	4664	98.54	8.58	12	0.83	412.00	4734.00	53500	20230728	-24.11	13200	20230103	207.58	53500	-24.11	20230728	13200	207.58	20230103	53500	-24.11	20230728	13200	207.58	20230103	4.63	N	399720	500	57 억	130910	N	N	531	N	N
72	20231120	101142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40450	-550	5	-1.34	3136999200	77326	25.46	41000	41450	39900	53300	28700	41000	40568.49	1.14	0	-16460	42166	41582	40866	40282	39566	41225	39925	57	12300	500	28700	50	1	11488320	4647	98.18	8.54	12	0.67	412.00	4734.00	53500	20230728	-24.39	13200	20230103	206.44	53500	-24.39	20230728	13200	206.44	20230103	53500	-24.39	20230728	13200	206.44	20230103	4.63	N	399720	500	57 억	130910	N	N	531	N	N
73	20231120	091154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40750	-250	5	-0.61	991808250	24129	7.95	41000	41450	40700	53300	28700	41000	41104.41	1.14	0	-6979	42166	41582	40866	40282	39566	41225	39925	57	12300	500	28700	50	1	11488320	4681	98.91	8.61	12	0.21	412.00	4734.00	53500	20230728	-23.83	13200	20230103	208.71	53500	-23.83	20230728	13200	208.71	20230103	53500	-23.83	20230728	13200	208.71	20230103	4.63	N	399720	500	57 억	130910	N	N	531	N	N
74	20231117	161219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41000	0	3	0.00	12341503350	301805	47.92	41250	41450	40150	53300	28700	41000	40891.95	1.45	0	-34439	43066	42032	40366	39332	37666	42550	39850	57	12300	500	28700	50	1	11488320	4710	99.51	8.66	12	2.63	412.00	4734.00	53500	20230728	-23.36	13200	20230103	210.61	53500	-23.36	20230728	13200	210.61	20230103	53500	-23.36	20230728	13200	210.61	20230103	4.61	N	399720	500	57 억	166107	N	N	531	N	N
75	20231117	151226	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41100	100	2	0.24	12022673250	294033	46.68	41250	41450	40150	53300	28700	41000	40888.75	1.45	0	-33789	43066	42032	40366	39332	37666	42550	39850	57	12300	500	28700	50	1	11488320	4722	99.76	8.68	12	2.56	412.00	4734.00	53500	20230728	-23.18	13200	20230103	211.36	53500	-23.18	20230728	13200	211.36	20230103	53500	-23.18	20230728	13200	211.36	20230103	4.61	N	399720	500	57 억	166107	N	N	239	N	N
76	20231117	141219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41200	200	2	0.49	10855484600	265544	42.16	41250	41450	40150	53300	28700	41000	40880.05	1.45	0	-26688	43066	42032	40366	39332	37666	42550	39850	57	12300	500	28700	50	1	11488320	4733	100.00	8.70	12	2.31	412.00	4734.00	53500	20230728	-22.99	13200	20230103	212.12	53500	-22.99	20230728	13200	212.12	20230103	53500	-22.99	20230728	13200	212.12	20230103	4.61	N	399720	500	57 억	166107	N	N	239	N	N
77	20231117	131218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41000	0	3	0.00	8757305350	214547	34.06	41250	41300	40150	53300	28700	41000	40817.42	1.45	0	-37646	43066	42032	40366	39332	37666	42550	39850	57	12300	500	28700	50	1	11488320	4710	99.51	8.66	12	1.87	412.00	4734.00	53500	20230728	-23.36	13200	20230103	210.61	53500	-23.36	20230728	13200	210.61	20230103	53500	-23.36	20230728	13200	210.61	20230103	4.61	N	399720	500	57 억	166107	N	N	239	N	N
78	20231117	121219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40750	-250	5	-0.61	7957487700	195053	30.97	41250	41300	40150	53300	28700	41000	40796.25	1.45	0	-37586	43066	42032	40366	39332	37666	42550	39850	57	12300	500	28700	50	1	11488320	4681	98.91	8.61	12	1.70	412.00	4734.00	53500	20230728	-23.83	13200	20230103	208.71	53500	-23.83	20230728	13200	208.71	20230103	53500	-23.83	20230728	13200	208.71	20230103	4.61	N	399720	500	57 억	166107	N	N	239	N	N
79	20231117	111227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40800	-200	5	-0.49	7084397400	173743	27.59	41250	41300	40150	53300	28700	41000	40774.79	1.45	0	-35493	43066	42032	40366	39332	37666	42550	39850	57	12300	500	28700	50	1	11488320	4687	99.03	8.62	12	1.51	412.00	4734.00	53500	20230728	-23.74	13200	20230103	209.09	53500	-23.74	20230728	13200	209.09	20230103	53500	-23.74	20230728	13200	209.09	20230103	4.61	N	399720	500	57 억	166107	N	N	239	N	N
80	20231117	101222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41250	250	2	0.61	5792620100	142146	22.57	41250	41300	40150	53300	28700	41000	40750.71	1.45	0	-22843	43066	42032	40366	39332	37666	42550	39850	57	12300	500	28700	50	1	11488320	4739	100.12	8.71	12	1.24	412.00	4734.00	53500	20230728	-22.90	13200	20230103	212.50	53500	-22.90	20230728	13200	212.50	20230103	53500	-22.90	20230728	13200	212.50	20230103	4.61	N	399720	500	57 억	166107	N	N	239	N	N
81	20231117	091222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40550	-450	5	-1.10	1927881950	47488	7.54	41250	41300	40150	53300	28700	41000	40594.86	1.45	0	-3714	43066	42032	40366	39332	37666	42550	39850	57	12300	500	28700	50	1	11488320	4659	98.42	8.57	12	0.41	412.00	4734.00	53500	20230728	-24.21	13200	20230103	207.20	53500	-24.21	20230728	13200	207.20	20230103	53500	-24.21	20230728	13200	207.20	20230103	4.61	N	399720	500	57 억	166107	N	N	239	N	N
82	20231116	161219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40850	2800	2	7.36	24607180150	609645	278.74	38700	41400	38700	49450	26650	38050	40364.85	1.35	0	28994	39416	38732	38216	37532	37016	38475	37275	57	11400	500	26630	50	1	11488320	4693	99.15	8.63	12	5.31	412.00	4734.00	53500	20230728	-23.64	13200	20230103	209.47	53500	-23.64	20230728	13200	209.47	20230103	53500	-23.64	20230728	13200	209.47	20230103	4.66	N	399720	500	57 억	155230	N	N	1040	N	N
83	20231116	151212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40400	2350	2	6.18	23024104950	570718	260.94	38700	41400	38700	49450	26650	38050	40344.17	1.35	0	23563	39416	38732	38216	37532	37016	38475	37275	57	11400	500	26630	50	1	11488320	4641	98.06	8.53	12	4.97	412.00	4734.00	53500	20230728	-24.49	13200	20230103	206.06	53500	-24.49	20230728	13200	206.06	20230103	53500	-24.49	20230728	13200	206.06	20230103	4.66	N	399720	500	57 억	155230	N	N	1040	N	N
84	20231116	141149	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40850	2800	2	7.36	21314850500	528658	241.71	38700	41400	38700	49450	26650	38050	40320.74	1.35	0	24017	39416	38732	38216	37532	37016	38475	37275	57	11400	500	26630	50	1	11488320	4693	99.15	8.63	12	4.60	412.00	4734.00	53500	20230728	-23.64	13200	20230103	209.47	53500	-23.64	20230728	13200	209.47	20230103	53500	-23.64	20230728	13200	209.47	20230103	4.66	N	399720	500	57 억	155230	N	N	1040	N	N
85	20231116	131212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40900	2850	2	7.49	20506683500	508894	232.67	38700	41400	38700	49450	26650	38050	40298.58	1.35	0	22972	39416	38732	38216	37532	37016	38475	37275	57	11400	500	26630	50	1	11488320	4699	99.27	8.64	12	4.43	412.00	4734.00	53500	20230728	-23.55	13200	20230103	209.85	53500	-23.55	20230728	13200	209.85	20230103	53500	-23.55	20230728	13200	209.85	20230103	4.66	N	399720	500	57 억	155230	N	N	1040	N	N
86	20231116	121213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40850	2800	2	7.36	18009205800	447674	204.68	38700	41400	38700	49450	26650	38050	40230.60	1.35	0	20476	39416	38732	38216	37532	37016	38475	37275	57	11400	500	26630	50	1	11488320	4693	99.15	8.63	12	3.90	412.00	4734.00	53500	20230728	-23.64	13200	20230103	209.47	53500	-23.64	20230728	13200	209.47	20230103	53500	-23.64	20230728	13200	209.47	20230103	4.66	N	399720	500	57 억	155230	N	N	1040	N	N
87	20231116	111213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41050	3000	2	7.88	12414629850	311206	142.29	38700	41050	38700	49450	26650	38050	39894.69	1.35	0	8169	39416	38732	38216	37532	37016	38475	37275	57	11400	500	26630	50	1	11488320	4716	99.64	8.67	12	2.71	412.00	4734.00	53500	20230728	-23.27	13200	20230103	210.98	53500	-23.27	20230728	13200	210.98	20230103	53500	-23.27	20230728	13200	210.98	20230103	4.66	N	399720	500	57 억	155230	N	N	1040	N	N
88	20231116	101212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39400	1350	2	3.55	3392132300	86111	39.37	38700	39750	38700	49450	26650	38050	39399.67	1.35	0	-7150	39416	38732	38216	37532	37016	38475	37275	57	11400	500	26630	50	1	11488320	4526	95.63	8.32	12	0.75	412.00	4734.00	53500	20230728	-26.36	13200	20230103	198.48	53500	-26.36	20230728	13200	198.48	20230103	53500	-26.36	20230728	13200	198.48	20230103	4.66	N	399720	500	57 억	155230	N	N	1040	N	N
89	20231116	091218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38050	0	3	0.00	0	0	0.00	0	0	0	49450	26650	38050	0.00	1.35	0	0	39416	38732	38216	37532	37016	38475	37275	57	11400	500	26630	50	1	11488320	4371	92.35	8.04	12	0.00	412.00	4734.00	53500	20230728	-28.88	13200	20230103	188.26	53500	-28.88	20230728	13200	188.26	20230103	53500	-28.88	20230728	13200	188.26	20230103	4.66	N	399720	500	57 억	155230	N	N	1040	N	N
90	20231115	161047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38050	1350	2	3.68	8270585900	216448	313.28	38100	38900	37700	47700	25700	36700	38210.66	1.03	-389	29658	37233	36966	36433	36166	35633	37100	36300	57	11000	500	25690	50	1	11488320	4371	92.35	8.04	12	1.88	412.00	4734.00	53500	20230728	-28.88	13200	20230103	188.26	53500	-28.88	20230728	13200	188.26	20230103	53500	-28.88	20230728	13200	188.26	20230103	4.61	N	399720	500	57 억	118681	N	N	1028	N	N
91	20231115	151235	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38000	1300	2	3.54	8006304800	209490	303.21	38100	38900	37700	47700	25700	36700	38218.08	1.03	-389	29976	37233	36966	36433	36166	35633	37100	36300	57	11000	500	25690	50	1	11488320	4366	92.23	8.03	12	1.82	412.00	4734.00	53500	20230728	-28.97	13200	20230103	187.88	53500	-28.97	20230728	13200	187.88	20230103	53500	-28.97	20230728	13200	187.88	20230103	4.61	N	399720	500	57 억	118681	N	N	79	N	N
92	20231115	141231	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38300	1600	2	4.36	7169566350	187545	271.45	38100	38900	37700	47700	25700	36700	38228.51	1.03	-389	32277	37233	36966	36433	36166	35633	37100	36300	57	11000	500	25690	50	1	11488320	4400	92.96	8.09	12	1.63	412.00	4734.00	53500	20230728	-28.41	13200	20230103	190.15	53500	-28.41	20230728	13200	190.15	20230103	53500	-28.41	20230728	13200	190.15	20230103	4.61	N	399720	500	57 억	118681	N	N	79	N	N
93	20231115	131232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38500	1800	2	4.90	6434043150	168398	243.74	38100	38900	37700	47700	25700	36700	38207.36	1.03	-389	30442	37233	36966	36433	36166	35633	37100	36300	57	11000	500	25690	50	1	11488320	4423	93.45	8.13	12	1.47	412.00	4734.00	53500	20230728	-28.04	13200	20230103	191.67	53500	-28.04	20230728	13200	191.67	20230103	53500	-28.04	20230728	13200	191.67	20230103	4.61	N	399720	500	57 억	118681	N	N	79	N	N
94	20231115	121233	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38400	1700	2	4.63	5976294150	156499	226.51	38100	38900	37700	47700	25700	36700	38187.43	1.03	-389	26718	37233	36966	36433	36166	35633	37100	36300	57	11000	500	25690	50	1	11488320	4412	93.20	8.11	12	1.36	412.00	4734.00	53500	20230728	-28.22	13200	20230103	190.91	53500	-28.22	20230728	13200	190.91	20230103	53500	-28.22	20230728	13200	190.91	20230103	4.61	N	399720	500	57 억	118681	N	N	79	N	N
95	20231115	111248	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38450	1750	2	4.77	4869585200	127830	185.02	38100	38500	37700	47700	25700	36700	38094.23	1.03	-389	16232	37233	36966	36433	36166	35633	37100	36300	57	11000	500	25690	50	1	11488320	4417	93.33	8.12	12	1.11	412.00	4734.00	53500	20230728	-28.13	13200	20230103	191.29	53500	-28.13	20230728	13200	191.29	20230103	53500	-28.13	20230728	13200	191.29	20230103	4.61	N	399720	500	57 억	118681	N	N	79	N	N
96	20231115	101238	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37850	1150	2	3.13	3473338150	91268	132.10	38100	38300	37700	47700	25700	36700	38056.47	1.03	-389	1590	37233	36966	36433	36166	35633	37100	36300	57	11000	500	25690	50	1	11488320	4348	91.87	8.00	12	0.79	412.00	4734.00	53500	20230728	-29.25	13200	20230103	186.74	53500	-29.25	20230728	13200	186.74	20230103	53500	-29.25	20230728	13200	186.74	20230103	4.61	N	399720	500	57 억	118681	N	N	79	N	N
97	20231115	091226	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38200	1500	2	4.09	1580582450	41522	60.10	38100	38250	37700	47700	25700	36700	38066.14	1.03	-389	-2765	37233	36966	36433	36166	35633	37100	36300	57	11000	500	25690	50	1	11488320	4389	92.72	8.07	12	0.36	412.00	4734.00	53500	20230728	-28.60	13200	20230103	189.39	53500	-28.60	20230728	13200	189.39	20230103	53500	-28.60	20230728	13200	189.39	20230103	4.61	N	399720	500	57 억	118681	N	N	79	N	N
98	20231114	161207	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36700	950	2	2.66	2480283000	68158	46.26	35900	36700	35900	46450	25050	35750	36388.14	0.87	0	17453	38616	37182	36166	34732	33716	36675	34225	57	10700	500	25020	50	1	11488320	4216	89.08	7.75	12	0.59	412.00	4734.00	53500	20230728	-31.40	13200	20230103	178.03	53500	-31.40	20230728	13200	178.03	20230103	53500	-31.40	20230728	13200	178.03	20230103	4.57	N	399720	500	57 억	100411	N	N	79	N	N
99	20231114	151214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36550	800	2	2.24	2301683700	63286	42.95	35900	36700	35900	46450	25050	35750	36369.60	0.87	0	16347	38616	37182	36166	34732	33716	36675	34225	57	10700	500	25020	50	1	11488320	4199	88.71	7.72	12	0.55	412.00	4734.00	53500	20230728	-31.68	13200	20230103	176.89	53500	-31.68	20230728	13200	176.89	20230103	53500	-31.68	20230728	13200	176.89	20230103	4.57	N	399720	500	57 억	100411	N	N	59	N	N
100	20231114	141210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36650	900	2	2.52	1841698850	50707	34.41	35900	36700	35900	46450	25050	35750	36320.46	0.87	0	13310	38616	37182	36166	34732	33716	36675	34225	57	10700	500	25020	50	1	11488320	4210	88.96	7.74	12	0.44	412.00	4734.00	53500	20230728	-31.50	13200	20230103	177.65	53500	-31.50	20230728	13200	177.65	20230103	53500	-31.50	20230728	13200	177.65	20230103	4.57	N	399720	500	57 억	100411	N	N	59	N	N
101	20231114	131212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36500	750	2	2.10	1613763900	44466	30.18	35900	36700	35900	46450	25050	35750	36292.15	0.87	0	10805	38616	37182	36166	34732	33716	36675	34225	57	10700	500	25020	50	1	11488320	4193	88.59	7.71	12	0.39	412.00	4734.00	53500	20230728	-31.78	13200	20230103	176.52	53500	-31.78	20230728	13200	176.52	20230103	53500	-31.78	20230728	13200	176.52	20230103	4.57	N	399720	500	57 억	100411	N	N	59	N	N
102	20231114	121216	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36500	750	2	2.10	1429435450	39428	26.76	35900	36700	35900	46450	25050	35750	36254.39	0.87	0	9076	38616	37182	36166	34732	33716	36675	34225	57	10700	500	25020	50	1	11488320	4193	88.59	7.71	12	0.34	412.00	4734.00	53500	20230728	-31.78	13200	20230103	176.52	53500	-31.78	20230728	13200	176.52	20230103	53500	-31.78	20230728	13200	176.52	20230103	4.57	N	399720	500	57 억	100411	N	N	59	N	N
103	20231114	111225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	700	2	1.96	1304186850	35996	24.43	35900	36700	35900	46450	25050	35750	36231.51	0.87	0	7146	38616	37182	36166	34732	33716	36675	34225	57	10700	500	25020	50	1	11488320	4187	88.47	7.70	12	0.31	412.00	4734.00	53500	20230728	-31.87	13200	20230103	176.14	53500	-31.87	20230728	13200	176.14	20230103	53500	-31.87	20230728	13200	176.14	20230103	4.57	N	399720	500	57 억	100411	N	N	59	N	N
104	20231114	101210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	500	2	1.40	897518750	24834	16.85	35900	36500	35900	46450	25050	35750	36140.80	0.87	0	3487	38616	37182	36166	34732	33716	36675	34225	57	10700	500	25020	50	1	11488320	4165	87.99	7.66	12	0.22	412.00	4734.00	53500	20230728	-32.24	13200	20230103	174.62	53500	-32.24	20230728	13200	174.62	20230103	53500	-32.24	20230728	13200	174.62	20230103	4.57	N	399720	500	57 억	100411	N	N	59	N	N
105	20231114	091158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36050	300	2	0.84	278105900	7709	5.23	35900	36500	35900	46450	25050	35750	36075.69	0.87	0	1780	38616	37182	36166	34732	33716	36675	34225	57	10700	500	25020	50	1	11488320	4142	87.50	7.62	12	0.07	412.00	4734.00	53500	20230728	-32.62	13200	20230103	173.11	53500	-32.62	20230728	13200	173.11	20230103	53500	-32.62	20230728	13200	173.11	20230103	4.57	N	399720	500	57 억	100411	N	N	59	N	N
106	20231113	161151	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	-1650	5	-4.41	5293866450	146355	172.33	37600	37600	35150	48600	26200	37400	36170.84	0.82	0	11542	38533	37966	37283	36716	36033	38250	37000	57	11200	500	26180	50	1	11488320	4107	86.77	7.55	12	1.27	412.00	4734.00	53500	20230728	-33.18	13200	20230103	170.83	53500	-33.18	20230728	13200	170.83	20230103	53500	-33.18	20230728	13200	170.83	20230103	4.54	N	399720	500	57 억	94499	N	N	59	N	N
107	20231113	151144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	-1650	5	-4.41	4869014950	134463	158.33	37600	37600	35150	48600	26200	37400	36209.04	0.82	0	7410	38533	37966	37283	36716	36033	38250	37000	57	11200	500	26180	50	1	11488320	4107	86.77	7.55	12	1.17	412.00	4734.00	53500	20230728	-33.18	13200	20230103	170.83	53500	-33.18	20230728	13200	170.83	20230103	53500	-33.18	20230728	13200	170.83	20230103	4.54	N	399720	500	57 억	94499	N	N	18	N	N
108	20231113	141145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	-1500	5	-4.01	4346487850	119877	141.16	37600	37600	35150	48600	26200	37400	36255.99	0.82	0	5814	38533	37966	37283	36716	36033	38250	37000	57	11200	500	26180	50	1	11488320	4124	87.14	7.58	12	1.04	412.00	4734.00	53500	20230728	-32.90	13200	20230103	171.97	53500	-32.90	20230728	13200	171.97	20230103	53500	-32.90	20230728	13200	171.97	20230103	4.54	N	399720	500	57 억	94499	N	N	18	N	N
109	20231113	131144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	-2000	5	-5.35	4020052800	110763	130.42	37600	37600	35150	48600	26200	37400	36292.18	0.82	0	4613	38533	37966	37283	36716	36033	38250	37000	57	11200	500	26180	50	1	11488320	4067	85.92	7.48	12	0.96	412.00	4734.00	53500	20230728	-33.83	13200	20230103	168.18	53500	-33.83	20230728	13200	168.18	20230103	53500	-33.83	20230728	13200	168.18	20230103	4.54	N	399720	500	57 억	94499	N	N	18	N	N
110	20231113	121148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35300	-2100	5	-5.61	3647980950	100251	118.05	37600	37600	35150	48600	26200	37400	36386.45	0.82	0	3325	38533	37966	37283	36716	36033	38250	37000	57	11200	500	26180	50	1	11488320	4055	85.68	7.46	12	0.87	412.00	4734.00	53500	20230728	-34.02	13200	20230103	167.42	53500	-34.02	20230728	13200	167.42	20230103	53500	-34.02	20230728	13200	167.42	20230103	4.54	N	399720	500	57 억	94499	N	N	18	N	N
111	20231113	111141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	-1450	5	-3.88	2758009250	75218	88.57	37600	37600	35850	48600	26200	37400	36664.92	0.82	0	-1544	38533	37966	37283	36716	36033	38250	37000	57	11200	500	26180	50	1	11488320	4130	87.26	7.59	12	0.65	412.00	4734.00	53500	20230728	-32.80	13200	20230103	172.35	53500	-32.80	20230728	13200	172.35	20230103	53500	-32.80	20230728	13200	172.35	20230103	4.54	N	399720	500	57 억	94499	N	N	18	N	N
112	20231113	101140	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36150	-1250	5	-3.34	1802734500	48712	57.36	37600	37600	36150	48600	26200	37400	37006.40	0.82	0	-9740	38533	37966	37283	36716	36033	38250	37000	57	11200	500	26180	50	1	11488320	4153	87.74	7.64	12	0.42	412.00	4734.00	53500	20230728	-32.43	13200	20230103	173.86	53500	-32.43	20230728	13200	173.86	20230103	53500	-32.43	20230728	13200	173.86	20230103	4.54	N	399720	500	57 억	94499	N	N	18	N	N
113	20231113	091149	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	0	3	0.00	753497800	20154	23.73	37600	37600	36800	48600	26200	37400	37386.88	0.82	0	-3032	38533	37966	37283	36716	36033	38250	37000	57	11200	500	26180	50	1	11488320	4297	90.78	7.90	12	0.18	412.00	4734.00	53500	20230728	-30.09	13200	20230103	183.33	53500	-30.09	20230728	13200	183.33	20230103	53500	-30.09	20230728	13200	183.33	20230103	4.54	N	399720	500	57 억	94499	N	N	18	N	N
114	20231110	161201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	-200	5	-0.53	2966969300	79484	96.63	36900	37850	36600	48850	26350	37600	37327.83	0.78	0	5080	38766	38182	37616	37032	36466	38475	37325	57	11250	500	26320	50	1	11488320	4297	90.78	7.90	12	0.69	412.00	4734.00	53500	20230728	-30.09	13200	20230103	183.33	53500	-30.09	20230728	13200	183.33	20230103	53500	-30.09	20230728	13200	183.33	20230103	4.62	N	399720	500	57 억	89488	N	N	18	N	N
115	20231110	151209	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	-200	5	-0.53	2831202150	75855	92.22	36900	37850	36600	48850	26350	37600	37323.87	0.78	0	4862	38766	38182	37616	37032	36466	38475	37325	57	11250	500	26320	50	1	11488320	4297	90.78	7.90	12	0.66	412.00	4734.00	53500	20230728	-30.09	13200	20230103	183.33	53500	-30.09	20230728	13200	183.33	20230103	53500	-30.09	20230728	13200	183.33	20230103	4.62	N	399720	500	57 억	89488	N	N	52	N	N
116	20231110	141152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	-200	5	-0.53	2322650200	62261	75.69	36900	37850	36600	48850	26350	37600	37305.06	0.78	0	2510	38766	38182	37616	37032	36466	38475	37325	57	11250	500	26320	50	1	11488320	4297	90.78	7.90	12	0.54	412.00	4734.00	53500	20230728	-30.09	13200	20230103	183.33	53500	-30.09	20230728	13200	183.33	20230103	53500	-30.09	20230728	13200	183.33	20230103	4.62	N	399720	500	57 억	89488	N	N	52	N	N
117	20231110	131153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37250	-350	5	-0.93	2009981250	53899	65.52	36900	37850	36600	48850	26350	37600	37291.62	0.78	0	752	38766	38182	37616	37032	36466	38475	37325	57	11250	500	26320	50	1	11488320	4279	90.41	7.87	12	0.47	412.00	4734.00	53500	20230728	-30.37	13200	20230103	182.20	53500	-30.37	20230728	13200	182.20	20230103	53500	-30.37	20230728	13200	182.20	20230103	4.62	N	399720	500	57 억	89488	N	N	52	N	N
118	20231110	121202	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37450	-150	5	-0.40	1849000450	49574	60.27	36900	37850	36600	48850	26350	37600	37297.79	0.78	0	1335	38766	38182	37616	37032	36466	38475	37325	57	11250	500	26320	50	1	11488320	4302	90.90	7.91	12	0.43	412.00	4734.00	53500	20230728	-30.00	13200	20230103	183.71	53500	-30.00	20230728	13200	183.71	20230103	53500	-30.00	20230728	13200	183.71	20230103	4.62	N	399720	500	57 억	89488	N	N	52	N	N
119	20231110	111139	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37450	-150	5	-0.40	1690160200	45323	55.10	36900	37850	36600	48850	26350	37600	37291.45	0.78	0	1424	38766	38182	37616	37032	36466	38475	37325	57	11250	500	26320	50	1	11488320	4302	90.90	7.91	12	0.39	412.00	4734.00	53500	20230728	-30.00	13200	20230103	183.71	53500	-30.00	20230728	13200	183.71	20230103	53500	-30.00	20230728	13200	183.71	20230103	4.62	N	399720	500	57 억	89488	N	N	52	N	N
120	20231110	101154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37700	100	2	0.27	1090370250	29397	35.74	36900	37700	36600	48850	26350	37600	37091.21	0.78	0	4389	38766	38182	37616	37032	36466	38475	37325	57	11250	500	26320	50	1	11488320	4331	91.50	7.96	12	0.26	412.00	4734.00	53500	20230728	-29.53	13200	20230103	185.61	53500	-29.53	20230728	13200	185.61	20230103	53500	-29.53	20230728	13200	185.61	20230103	4.62	N	399720	500	57 억	89488	N	N	52	N	N
121	20231110	091133	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	-200	5	-0.53	345315050	9347	11.36	36900	37400	36600	48850	26350	37600	36943.94	0.78	0	2399	38766	38182	37616	37032	36466	38475	37325	57	11250	500	26320	50	1	11488320	4297	90.78	7.90	12	0.08	412.00	4734.00	53500	20230728	-30.09	13200	20230103	183.33	53500	-30.09	20230728	13200	183.33	20230103	53500	-30.09	20230728	13200	183.33	20230103	4.62	N	399720	500	57 억	89488	N	N	52	N	N
122	20231109	161126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37600	100	2	0.27	3068185000	81662	41.63	37250	38200	37050	48750	26250	37500	37571.79	0.78	0	467	39633	38566	37883	36816	36133	38225	36475	57	11250	500	26250	50	1	11488320	4320	91.26	7.94	12	0.71	412.00	4734.00	53500	20230728	-29.72	13200	20230103	184.85	53500	-29.72	20230728	13200	184.85	20230103	53500	-29.72	20230728	13200	184.85	20230103	4.53	N	399720	500	57 억	89053	N	N	52	N	N
123	20231109	151125	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37350	-150	5	-0.40	2916255350	77611	39.57	37250	38200	37050	48750	26250	37500	37575.35	0.78	0	548	39633	38566	37883	36816	36133	38225	36475	57	11250	500	26250	50	1	11488320	4291	90.66	7.89	12	0.68	412.00	4734.00	53500	20230728	-30.19	13200	20230103	182.95	53500	-30.19	20230728	13200	182.95	20230103	53500	-30.19	20230728	13200	182.95	20230103	4.53	N	399720	500	57 억	89053	N	N	33	N	N
124	20231109	141121	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	-100	5	-0.27	2429984600	64618	32.95	37250	38200	37050	48750	26250	37500	37605.50	0.78	0	539	39633	38566	37883	36816	36133	38225	36475	57	11250	500	26250	50	1	11488320	4297	90.78	7.90	12	0.56	412.00	4734.00	53500	20230728	-30.09	13200	20230103	183.33	53500	-30.09	20230728	13200	183.33	20230103	53500	-30.09	20230728	13200	183.33	20230103	4.53	N	399720	500	57 억	89053	N	N	33	N	N
125	20231109	131124	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37450	-50	5	-0.13	2003093550	53158	27.10	37250	38200	37050	48750	26250	37500	37682.13	0.78	0	-421	39633	38566	37883	36816	36133	38225	36475	57	11250	500	26250	50	1	11488320	4302	90.90	7.91	12	0.46	412.00	4734.00	53500	20230728	-30.00	13200	20230103	183.71	53500	-30.00	20230728	13200	183.71	20230103	53500	-30.00	20230728	13200	183.71	20230103	4.53	N	399720	500	57 억	89053	N	N	33	N	N
126	20231109	121128	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37300	-200	5	-0.53	1787829300	47396	24.16	37250	38200	37050	48750	26250	37500	37721.43	0.78	0	-1813	39633	38566	37883	36816	36133	38225	36475	57	11250	500	26250	50	1	11488320	4285	90.53	7.88	12	0.41	412.00	4734.00	53500	20230728	-30.28	13200	20230103	182.58	53500	-30.28	20230728	13200	182.58	20230103	53500	-30.28	20230728	13200	182.58	20230103	4.53	N	399720	500	57 억	89053	N	N	33	N	N
127	20231109	111124	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37950	450	2	1.20	1540465000	40824	20.81	37250	38200	37050	48750	26250	37500	37734.71	0.78	0	-1696	39633	38566	37883	36816	36133	38225	36475	57	11250	500	26250	50	1	11488320	4360	92.11	8.02	12	0.36	412.00	4734.00	53500	20230728	-29.07	13200	20230103	187.50	53500	-29.07	20230728	13200	187.50	20230103	53500	-29.07	20230728	13200	187.50	20230103	4.53	N	399720	500	57 억	89053	N	N	33	N	N
128	20231109	101118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37550	50	2	0.13	1052681650	27977	14.26	37250	38050	37050	48750	26250	37500	37627.00	0.78	0	-1260	39633	38566	37883	36816	36133	38225	36475	57	11250	500	26250	50	1	11488320	4314	91.14	7.93	12	0.24	412.00	4734.00	53500	20230728	-29.81	13200	20230103	184.47	53500	-29.81	20230728	13200	184.47	20230103	53500	-29.81	20230728	13200	184.47	20230103	4.53	N	399720	500	57 억	89053	N	N	33	N	N
129	20231109	091126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37700	200	2	0.53	318942050	8468	4.32	37250	38050	37050	48750	26250	37500	37665.78	0.78	0	227	39633	38566	37883	36816	36133	38225	36475	57	11250	500	26250	50	1	11488320	4331	91.50	7.96	12	0.07	412.00	4734.00	53500	20230728	-29.53	13200	20230103	185.61	53500	-29.53	20230728	13200	185.61	20230103	53500	-29.53	20230728	13200	185.61	20230103	4.53	N	399720	500	57 억	89053	N	N	33	N	N
130	20231108	161117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37500	-800	5	-2.09	7402822100	194403	49.68	38950	38950	37200	49750	26850	38300	38080.44	0.89	0	-13574	40233	39266	38033	37066	35833	39750	37550	57	11450	500	26810	50	1	11488320	4308	91.02	7.92	12	1.69	412.00	4734.00	53500	20230728	-29.91	13200	20230103	184.09	53500	-29.91	20230728	13200	184.09	20230103	53500	-29.91	20230728	13200	184.09	20230103	4.57	N	399720	500	57 억	102542	N	N	33	N	N
131	20231108	151121	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38000	-300	5	-0.78	7044007450	184895	47.25	38950	38950	37200	49750	26850	38300	38097.33	0.89	0	-14367	40233	39266	38033	37066	35833	39750	37550	57	11450	500	26810	50	1	11488320	4366	92.23	8.03	12	1.61	412.00	4734.00	53500	20230728	-28.97	13200	20230103	187.88	53500	-28.97	20230728	13200	187.88	20230103	53500	-28.97	20230728	13200	187.88	20230103	4.57	N	399720	500	57 억	102542	N	N	270	N	N
132	20231108	141114	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37800	-500	5	-1.31	5393206600	140968	36.03	38950	38950	37750	49750	26850	38300	38258.37	0.89	0	-6564	40233	39266	38033	37066	35833	39750	37550	57	11450	500	26810	50	1	11488320	4343	91.75	7.98	12	1.23	412.00	4734.00	53500	20230728	-29.35	13200	20230103	186.36	53500	-29.35	20230728	13200	186.36	20230103	53500	-29.35	20230728	13200	186.36	20230103	4.57	N	399720	500	57 억	102542	N	N	270	N	N
133	20231108	131112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38150	-150	5	-0.39	4548260950	118666	30.33	38950	38950	37750	49750	26850	38300	38328.26	0.89	0	-6142	40233	39266	38033	37066	35833	39750	37550	57	11450	500	26810	50	1	11488320	4383	92.60	8.06	12	1.03	412.00	4734.00	53500	20230728	-28.69	13200	20230103	189.02	53500	-28.69	20230728	13200	189.02	20230103	53500	-28.69	20230728	13200	189.02	20230103	4.57	N	399720	500	57 억	102542	N	N	270	N	N
134	20231108	121109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38100	-200	5	-0.52	3812876900	99459	25.42	38950	38950	37750	49750	26850	38300	38336.17	0.89	0	-5840	40233	39266	38033	37066	35833	39750	37550	57	11450	500	26810	50	1	11488320	4377	92.48	8.05	12	0.87	412.00	4734.00	53500	20230728	-28.79	13200	20230103	188.64	53500	-28.79	20230728	13200	188.64	20230103	53500	-28.79	20230728	13200	188.64	20230103	4.57	N	399720	500	57 억	102542	N	N	270	N	N
135	20231108	111118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38200	-100	5	-0.26	3505234100	91408	23.36	38950	38950	37750	49750	26850	38300	38347.13	0.89	0	-3634	40233	39266	38033	37066	35833	39750	37550	57	11450	500	26810	50	1	11488320	4389	92.72	8.07	12	0.80	412.00	4734.00	53500	20230728	-28.60	13200	20230103	189.39	53500	-28.60	20230728	13200	189.39	20230103	53500	-28.60	20230728	13200	189.39	20230103	4.57	N	399720	500	57 억	102542	N	N	270	N	N
136	20231108	101114	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38400	100	2	0.26	2872005450	74764	19.11	38950	38950	37750	49750	26850	38300	38414.30	0.89	0	-4718	40233	39266	38033	37066	35833	39750	37550	57	11450	500	26810	50	1	11488320	4412	93.20	8.11	12	0.65	412.00	4734.00	53500	20230728	-28.22	13200	20230103	190.91	53500	-28.22	20230728	13200	190.91	20230103	53500	-28.22	20230728	13200	190.91	20230103	4.57	N	399720	500	57 억	102542	N	N	270	N	N
137	20231108	091113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38550	250	2	0.65	1112993450	28838	7.37	38950	38950	38300	49750	26850	38300	38594.76	0.89	0	-11823	40233	39266	38033	37066	35833	39750	37550	57	11450	500	26810	50	1	11488320	4429	93.57	8.14	12	0.25	412.00	4734.00	53500	20230728	-27.94	13200	20230103	192.05	53500	-27.94	20230728	13200	192.05	20230103	53500	-27.94	20230728	13200	192.05	20230103	4.57	N	399720	500	57 억	102542	N	N	270	N	N
138	20231107	161113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38300	1500	2	4.08	14804934900	389063	222.29	37150	39000	36800	47800	25800	36800	38052.16	1.14	0	-29006	38233	37516	36283	35566	34333	37875	35925	57	11000	500	25760	50	1	11488320	4400	92.96	8.09	12	3.39	412.00	4734.00	53500	20230728	-28.41	13200	20230103	190.15	53500	-28.41	20230728	13200	190.15	20230103	53500	-28.41	20230728	13200	190.15	20230103	4.63	N	399720	500	57 억	130538	N	N	270	N	N
139	20231107	151118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38250	1450	2	3.94	14333714200	376755	215.26	37150	39000	36800	47800	25800	36800	38045.27	1.14	0	-29313	38233	37516	36283	35566	34333	37875	35925	57	11000	500	25760	50	1	11488320	4394	92.84	8.08	12	3.28	412.00	4734.00	53500	20230728	-28.50	13200	20230103	189.77	53500	-28.50	20230728	13200	189.77	20230103	53500	-28.50	20230728	13200	189.77	20230103	4.63	N	399720	500	57 억	130538	N	N	1051	N	N
140	20231107	141118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38150	1350	2	3.67	13615465550	357917	204.49	37150	39000	36800	47800	25800	36800	38040.93	1.14	0	-31605	38233	37516	36283	35566	34333	37875	35925	57	11000	500	25760	50	1	11488320	4383	92.60	8.06	12	3.12	412.00	4734.00	53500	20230728	-28.69	13200	20230103	189.02	53500	-28.69	20230728	13200	189.02	20230103	53500	-28.69	20230728	13200	189.02	20230103	4.63	N	399720	500	57 억	130538	N	N	1051	N	N
141	20231107	131120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37800	1000	2	2.72	13035744500	342696	195.80	37150	39000	36800	47800	25800	36800	38038.89	1.14	0	-37127	38233	37516	36283	35566	34333	37875	35925	57	11000	500	25760	50	1	11488320	4343	91.75	7.98	12	2.98	412.00	4734.00	53500	20230728	-29.35	13200	20230103	186.36	53500	-29.35	20230728	13200	186.36	20230103	53500	-29.35	20230728	13200	186.36	20230103	4.63	N	399720	500	57 억	130538	N	N	1051	N	N
142	20231107	121112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37450	650	2	1.77	12269657900	322358	184.18	37150	39000	36800	47800	25800	36800	38062.30	1.14	0	-41848	38233	37516	36283	35566	34333	37875	35925	57	11000	500	25760	50	1	11488320	4302	90.90	7.91	12	2.81	412.00	4734.00	53500	20230728	-30.00	13200	20230103	183.71	53500	-30.00	20230728	13200	183.71	20230103	53500	-30.00	20230728	13200	183.71	20230103	4.63	N	399720	500	57 억	130538	N	N	1051	N	N
143	20231107	111114	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38000	1200	2	3.26	11151431400	292736	167.25	37150	39000	36800	47800	25800	36800	38093.92	1.14	0	-35765	38233	37516	36283	35566	34333	37875	35925	57	11000	500	25760	50	1	11488320	4366	92.23	8.03	12	2.55	412.00	4734.00	53500	20230728	-28.97	13200	20230103	187.88	53500	-28.97	20230728	13200	187.88	20230103	53500	-28.97	20230728	13200	187.88	20230103	4.63	N	399720	500	57 억	130538	N	N	1051	N	N
144	20231107	101125	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38000	1200	2	3.26	9631376750	252906	144.50	37150	39000	36800	47800	25800	36800	38082.95	1.14	0	-36279	38233	37516	36283	35566	34333	37875	35925	57	11000	500	25760	50	1	11488320	4366	92.23	8.03	12	2.20	412.00	4734.00	53500	20230728	-28.97	13200	20230103	187.88	53500	-28.97	20230728	13200	187.88	20230103	53500	-28.97	20230728	13200	187.88	20230103	4.63	N	399720	500	57 억	130538	N	N	1051	N	N
145	20231107	091101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37500	700	2	1.90	2010196600	53975	30.84	37150	37850	36800	47800	25800	36800	37243.30	1.14	0	-5545	38233	37516	36283	35566	34333	37875	35925	57	11000	500	25760	50	1	11488320	4308	91.02	7.92	12	0.47	412.00	4734.00	53500	20230728	-29.91	13200	20230103	184.09	53500	-29.91	20230728	13200	184.09	20230103	53500	-29.91	20230728	13200	184.09	20230103	4.63	N	399720	500	57 억	130538	N	N	1051	N	N
146	20231106	161048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36800	1550	2	4.40	6293926750	173636	151.67	36100	37000	35050	45800	24700	35250	36245.15	1.09	-161	4290	36083	35666	35233	34816	34383	35675	34825	57	10550	500	24670	50	1	11488320	4228	89.32	7.77	12	1.51	412.00	4734.00	53500	20230728	-31.21	13200	20230103	178.79	53500	-31.21	20230728	13200	178.79	20230103	53500	-31.21	20230728	13200	178.79	20230103	4.87	N	399720	500	57 억	124698	N	N	1023	N	N
147	20231106	151054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36850	1600	2	4.54	5935765950	163903	143.17	36100	37000	35050	45800	24700	35250	36215.11	1.09	-161	3259	36083	35666	35233	34816	34383	35675	34825	57	10550	500	24670	50	1	11488320	4233	89.44	7.78	12	1.43	412.00	4734.00	53500	20230728	-31.12	13200	20230103	179.17	53500	-31.12	20230728	13200	179.17	20230103	53500	-31.12	20230728	13200	179.17	20230103	4.87	N	399720	500	57 억	124698	N	N	446	N	N
148	20231106	141048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36750	1500	2	4.26	4678410700	129846	113.42	36100	37000	35050	45800	24700	35250	36030.46	1.09	-161	2009	36083	35666	35233	34816	34383	35675	34825	57	10550	500	24670	50	1	11488320	4222	89.20	7.76	12	1.13	412.00	4734.00	53500	20230728	-31.31	13200	20230103	178.41	53500	-31.31	20230728	13200	178.41	20230103	53500	-31.31	20230728	13200	178.41	20230103	4.87	N	399720	500	57 억	124698	N	N	446	N	N
149	20231106	131058	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	1200	2	3.40	3810542250	106132	92.70	36100	37000	35050	45800	24700	35250	35903.80	1.09	-161	-763	36083	35666	35233	34816	34383	35675	34825	57	10550	500	24670	50	1	11488320	4187	88.47	7.70	12	0.92	412.00	4734.00	53500	20230728	-31.87	13200	20230103	176.14	53500	-31.87	20230728	13200	176.14	20230103	53500	-31.87	20230728	13200	176.14	20230103	4.87	N	399720	500	57 억	124698	N	N	446	N	N
150	20231106	121055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36150	900	2	2.55	3274043050	91373	79.81	36100	37000	35050	45800	24700	35250	35831.62	1.09	-161	-279	36083	35666	35233	34816	34383	35675	34825	57	10550	500	24670	50	1	11488320	4153	87.74	7.64	12	0.80	412.00	4734.00	53500	20230728	-32.43	13200	20230103	173.86	53500	-32.43	20230728	13200	173.86	20230103	53500	-32.43	20230728	13200	173.86	20230103	4.87	N	399720	500	57 억	124698	N	N	446	N	N
151	20231106	111052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	350	2	0.99	2502332200	69981	61.13	36100	37000	35050	45800	24700	35250	35757.31	1.09	-161	-6864	36083	35666	35233	34816	34383	35675	34825	57	10550	500	24670	50	1	11488320	4090	86.41	7.52	12	0.61	412.00	4734.00	53500	20230728	-33.46	13200	20230103	169.70	53500	-33.46	20230728	13200	169.70	20230103	53500	-33.46	20230728	13200	169.70	20230103	4.87	N	399720	500	57 억	124698	N	N	446	N	N
152	20231106	101026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35650	400	2	1.13	1817577300	50781	44.36	36100	37000	35050	45800	24700	35250	35792.47	1.09	-161	-7668	36083	35666	35233	34816	34383	35675	34825	57	10550	500	24670	50	1	11488320	4096	86.53	7.53	12	0.44	412.00	4734.00	53500	20230728	-33.36	13200	20230103	170.08	53500	-33.36	20230728	13200	170.08	20230103	53500	-33.36	20230728	13200	170.08	20230103	4.87	N	399720	500	57 억	124698	N	N	446	N	N
153	20231106	091051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35050	-200	5	-0.57	710386100	19819	17.31	36100	37000	35050	45800	24700	35250	35843.69	1.09	-161	-7046	36083	35666	35233	34816	34383	35675	34825	57	10550	500	24670	50	1	11488320	4027	85.07	7.40	12	0.17	412.00	4734.00	53500	20230728	-34.49	13200	20230103	165.53	53500	-34.49	20230728	13200	165.53	20230103	53500	-34.49	20230728	13200	165.53	20230103	4.87	N	399720	500	57 억	124698	N	N	446	N	N
154	20231103	161040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35250	550	2	1.59	3957047000	112216	51.45	35250	35650	34800	45100	24300	34700	35262.78	1.04	-161	6933	36133	35416	33983	33266	31833	35775	33625	57	10400	500	24290	50	1	11488320	4050	85.56	7.45	12	0.98	412.00	4734.00	53500	20230728	-34.11	13200	20230103	167.05	53500	-34.11	20230728	13200	167.05	20230103	53500	-34.11	20230728	13200	167.05	20230103	4.82	N	399720	500	57 억	119740	N	N	446	N	N
155	20231103	151035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35250	550	2	1.59	3717083700	105409	48.33	35250	35650	34800	45100	24300	34700	35263.44	1.04	-161	5789	36133	35416	33983	33266	31833	35775	33625	57	10400	500	24290	50	1	11488320	4050	85.56	7.45	12	0.92	412.00	4734.00	53500	20230728	-34.11	13200	20230103	167.05	53500	-34.11	20230728	13200	167.05	20230103	53500	-34.11	20230728	13200	167.05	20230103	4.82	N	399720	500	57 억	119740	N	N	518	N	N
156	20231103	141036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35450	750	2	2.16	3474548650	98544	45.18	35250	35650	34800	45100	24300	34700	35258.86	1.04	-161	5269	36133	35416	33983	33266	31833	35775	33625	57	10400	500	24290	50	1	11488320	4073	86.04	7.49	12	0.86	412.00	4734.00	53500	20230728	-33.74	13200	20230103	168.56	53500	-33.74	20230728	13200	168.56	20230103	53500	-33.74	20230728	13200	168.56	20230103	4.82	N	399720	500	57 억	119740	N	N	518	N	N
157	20231103	131035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	700	2	2.02	3265946250	92651	42.48	35250	35650	34800	45100	24300	34700	35249.98	1.04	-161	3333	36133	35416	33983	33266	31833	35775	33625	57	10400	500	24290	50	1	11488320	4067	85.92	7.48	12	0.81	412.00	4734.00	53500	20230728	-33.83	13200	20230103	168.18	53500	-33.83	20230728	13200	168.18	20230103	53500	-33.83	20230728	13200	168.18	20230103	4.82	N	399720	500	57 억	119740	N	N	518	N	N
158	20231103	121032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	800	2	2.31	3075017450	87257	40.01	35250	35650	34800	45100	24300	34700	35240.93	1.04	-161	5628	36133	35416	33983	33266	31833	35775	33625	57	10400	500	24290	50	1	11488320	4078	86.17	7.50	12	0.76	412.00	4734.00	53500	20230728	-33.64	13200	20230103	168.94	53500	-33.64	20230728	13200	168.94	20230103	53500	-33.64	20230728	13200	168.94	20230103	4.82	N	399720	500	57 억	119740	N	N	518	N	N
159	20231103	111043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	700	2	2.02	2783669250	79048	36.25	35250	35650	34800	45100	24300	34700	35214.92	1.04	-161	5183	36133	35416	33983	33266	31833	35775	33625	57	10400	500	24290	50	1	11488320	4067	85.92	7.48	12	0.69	412.00	4734.00	53500	20230728	-33.83	13200	20230103	168.18	53500	-33.83	20230728	13200	168.18	20230103	53500	-33.83	20230728	13200	168.18	20230103	4.82	N	399720	500	57 억	119740	N	N	518	N	N
160	20231103	101023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	900	2	2.59	2252578700	64054	29.37	35250	35600	34800	45100	24300	34700	35166.87	1.04	-161	10055	36133	35416	33983	33266	31833	35775	33625	57	10400	500	24290	50	1	11488320	4090	86.41	7.52	12	0.56	412.00	4734.00	53500	20230728	-33.46	13200	20230103	169.70	53500	-33.46	20230728	13200	169.70	20230103	53500	-33.46	20230728	13200	169.70	20230103	4.82	N	399720	500	57 억	119740	N	N	518	N	N
161	20231103	091028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35200	500	2	1.44	687638450	19608	8.99	35250	35250	34800	45100	24300	34700	35069.28	1.04	-161	1002	36133	35416	33983	33266	31833	35775	33625	57	10400	500	24290	50	1	11488320	4044	85.44	7.44	12	0.17	412.00	4734.00	53500	20230728	-34.21	13200	20230103	166.67	53500	-34.21	20230728	13200	166.67	20230103	53500	-34.21	20230728	13200	166.67	20230103	4.82	N	399720	500	57 억	119740	N	N	518	N	N
162	20231102	161027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34700	3150	2	9.98	7294279100	215781	210.59	32600	34700	32550	41000	22100	31550	33802.48	0.34	0	79756	33083	32316	31933	31166	30783	32125	30975	57	9450	500	22080	50	1	11488320	3986	84.22	7.33	12	1.88	412.00	4734.00	53500	20230728	-35.14	13200	20230103	162.88	53500	-35.14	20230728	13200	162.88	20230103	53500	-35.14	20230728	13200	162.88	20230103	4.83	N	399720	500	57 억	39517	N	N	518	N	N
163	20231102	151039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34700	3150	2	9.98	6970352700	206443	201.48	32600	34700	32550	41000	22100	31550	33764.23	0.34	0	78492	33083	32316	31933	31166	30783	32125	30975	57	9450	500	22080	50	1	11488320	3986	84.22	7.33	12	1.80	412.00	4734.00	53500	20230728	-35.14	13200	20230103	162.88	53500	-35.14	20230728	13200	162.88	20230103	53500	-35.14	20230728	13200	162.88	20230103	4.83	N	399720	500	57 억	39517	N	N	0	N	N
164	20231102	141025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34350	2800	2	8.87	6367055150	188960	184.42	32600	34700	32550	41000	22100	31550	33695.44	0.34	0	77276	33083	32316	31933	31166	30783	32125	30975	57	9450	500	22080	50	1	11488320	3946	83.37	7.26	12	1.64	412.00	4734.00	53500	20230728	-35.79	13200	20230103	160.23	53500	-35.79	20230728	13200	160.23	20230103	53500	-35.79	20230728	13200	160.23	20230103	4.83	N	399720	500	57 억	39517	N	N	0	N	N
165	20231102	131026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34350	2800	2	8.87	5974664250	177513	173.24	32600	34700	32550	41000	22100	31550	33657.81	0.34	0	71457	33083	32316	31933	31166	30783	32125	30975	57	9450	500	22080	50	1	11488320	3946	83.37	7.26	12	1.55	412.00	4734.00	53500	20230728	-35.79	13200	20230103	160.23	53500	-35.79	20230728	13200	160.23	20230103	53500	-35.79	20230728	13200	160.23	20230103	4.83	N	399720	500	57 억	39517	N	N	0	N	N
166	20231102	121024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34150	2600	2	8.24	4934929650	147292	143.75	32600	34150	32550	41000	22100	31550	33504.61	0.34	0	63033	33083	32316	31933	31166	30783	32125	30975	57	9450	500	22080	50	1	11488320	3923	82.89	7.21	12	1.28	412.00	4734.00	53500	20230728	-36.17	13200	20230103	158.71	53500	-36.17	20230728	13200	158.71	20230103	53500	-36.17	20230728	13200	158.71	20230103	4.83	N	399720	500	57 억	39517	N	N	0	N	N
167	20231102	111023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33800	2250	2	7.13	4391145850	131281	128.12	32600	34150	32550	41000	22100	31550	33448.68	0.34	0	51707	33083	32316	31933	31166	30783	32125	30975	57	9450	500	22080	50	1	11488320	3883	82.04	7.14	12	1.14	412.00	4734.00	53500	20230728	-36.82	13200	20230103	156.06	53500	-36.82	20230728	13200	156.06	20230103	53500	-36.82	20230728	13200	156.06	20230103	4.83	N	399720	500	57 억	39517	N	N	0	N	N
168	20231102	101024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33900	2350	2	7.45	3367084900	101155	98.72	32600	34100	32550	41000	22100	31550	33286.67	0.34	0	46845	33083	32316	31933	31166	30783	32125	30975	57	9450	500	22080	50	1	11488320	3895	82.28	7.16	12	0.88	412.00	4734.00	53500	20230728	-36.64	13200	20230103	156.82	53500	-36.64	20230728	13200	156.82	20230103	53500	-36.64	20230728	13200	156.82	20230103	4.83	N	399720	500	57 억	39517	N	N	0	N	N
169	20231102	091031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33150	1600	2	5.07	1109258700	33753	32.94	32600	33300	32550	41000	22100	31550	32864.63	0.34	0	16605	33083	32316	31933	31166	30783	32125	30975	57	9450	500	22080	50	1	11488320	3808	80.46	7.00	12	0.29	412.00	4734.00	53500	20230728	-38.04	13200	20230103	151.14	53500	-38.04	20230728	13200	151.14	20230103	53500	-38.04	20230728	13200	151.14	20230103	4.83	N	399720	500	57 억	39517	N	N	0	N	N
170	20231101	161020	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31550	-250	5	-0.79	3204615050	100123	107.39	32100	32700	31550	41300	22300	31800	32008.55	0.32	0	3006	34666	33232	32466	31032	30266	32850	30650	57	9500	500	22260	50	1	11488320	3625	76.58	6.66	12	0.87	412.00	4734.00	53500	20230728	-41.03	13200	20230103	139.02	53500	-41.03	20230728	13200	139.02	20230103	53500	-41.03	20230728	13200	139.02	20230103	4.80	N	399720	500	57 억	36905	N	N	152	N	N
171	20231101	151020	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31600	-200	5	-0.63	2984013800	93135	99.89	32100	32700	31550	41300	22300	31800	32039.66	0.32	0	1995	34666	33232	32466	31032	30266	32850	30650	57	9500	500	22260	50	1	11488320	3630	76.70	6.68	12	0.81	412.00	4734.00	53500	20230728	-40.93	13200	20230103	139.39	53500	-40.93	20230728	13200	139.39	20230103	53500	-40.93	20230728	13200	139.39	20230103	4.80	N	399720	500	57 억	36905	N	N	152	N	N
172	20231101	141011	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31700	-100	5	-0.31	2564569300	79879	85.67	32100	32700	31600	41300	22300	31800	32105.68	0.32	0	1806	34666	33232	32466	31032	30266	32850	30650	57	9500	500	22260	50	1	11488320	3642	76.94	6.70	12	0.70	412.00	4734.00	53500	20230728	-40.75	13200	20230103	140.15	53500	-40.75	20230728	13200	140.15	20230103	53500	-40.75	20230728	13200	140.15	20230103	4.80	N	399720	500	57 억	36905	N	N	152	N	N
173	20231101	131020	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31950	150	2	0.47	2021292400	62766	67.32	32100	32700	31600	41300	22300	31800	32203.62	0.32	0	7067	34666	33232	32466	31032	30266	32850	30650	57	9500	500	22260	50	1	11488320	3671	77.55	6.75	12	0.55	412.00	4734.00	53500	20230728	-40.28	13200	20230103	142.05	53500	-40.28	20230728	13200	142.05	20230103	53500	-40.28	20230728	13200	142.05	20230103	4.80	N	399720	500	57 억	36905	N	N	152	N	N
174	20231101	121045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32000	200	2	0.63	1778288450	55174	59.18	32100	32700	31600	41300	22300	31800	32230.55	0.32	0	7443	34666	33232	32466	31032	30266	32850	30650	57	9500	500	22260	50	1	11488320	3676	77.67	6.76	12	0.48	412.00	4734.00	53500	20230728	-40.19	13200	20230103	142.42	53500	-40.19	20230728	13200	142.42	20230103	53500	-40.19	20230728	13200	142.42	20230103	4.80	N	399720	500	57 억	36905	N	N	152	N	N
175	20231101	111053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31950	150	2	0.47	1273346750	39319	42.17	32100	32700	31950	41300	22300	31800	32385.02	0.32	0	1833	34666	33232	32466	31032	30266	32850	30650	57	9500	500	22260	50	1	11488320	3671	77.55	6.75	12	0.34	412.00	4734.00	53500	20230728	-40.28	13200	20230103	142.05	53500	-40.28	20230728	13200	142.05	20230103	53500	-40.28	20230728	13200	142.05	20230103	4.80	N	399720	500	57 억	36905	N	N	152	N	N
176	20231101	101035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32450	650	2	2.04	926057750	28521	30.59	32100	32700	32100	41300	22300	31800	32469.33	0.32	0	4849	34666	33232	32466	31032	30266	32850	30650	57	9500	500	22260	50	1	11488320	3728	78.76	6.85	12	0.25	412.00	4734.00	53500	20230728	-39.35	13200	20230103	145.83	53500	-39.35	20230728	13200	145.83	20230103	53500	-39.35	20230728	13200	145.83	20230103	4.80	N	399720	500	57 억	36905	N	N	152	N	N
177	20231101	091039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32550	750	2	2.36	203464950	6266	6.72	32100	32650	32100	41300	22300	31800	32471.27	0.32	0	3598	34666	33232	32466	31032	30266	32850	30650	57	9500	500	22260	50	1	11488320	3739	79.00	6.88	12	0.05	412.00	4734.00	53500	20230728	-39.16	13200	20230103	146.59	53500	-39.16	20230728	13200	146.59	20230103	53500	-39.16	20230728	13200	146.59	20230103	4.80	N	399720	500	57 억	36905	N	N	152	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History