KissMeData/424980/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15880	180	2	1.15	894999680	56173	43.54	15700	16180	15700	20400	10990	15700	15932.94	0.30	-12169	16866	16282	15816	15232	14766	16575	15525	30	4700	500	10040	10	1	5918890	940	13.40	2.98	12	0.95	1185.00	5335.00	30500	20230426	-47.93	11540	20231031	37.61	30500	-47.93	20230426	11540	37.61	20231031	30500	-47.93	20230426	11540	37.61	20231031	2.68	N	424980	500	29 억	17763	N	N	N	N
3	20231130	151335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15870	170	2	1.08	873058300	54791	42.47	15700	16180	15700	20400	10990	15700	15934.34	0.30	-12007	16866	16282	15816	15232	14766	16575	15525	30	4700	500	10040	10	1	5918890	939	13.39	2.97	12	0.93	1185.00	5335.00	30500	20230426	-47.97	11540	20231031	37.52	30500	-47.97	20230426	11540	37.52	20231031	30500	-47.97	20230426	11540	37.52	20231031	2.68	N	424980	500	29 억	17763	N	N	N	N
4	20231130	141331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15890	190	2	1.21	834834610	52377	40.60	15700	16180	15700	20400	10990	15700	15938.95	0.30	-10987	16866	16282	15816	15232	14766	16575	15525	30	4700	500	10040	10	1	5918890	941	13.41	2.98	12	0.88	1185.00	5335.00	30500	20230426	-47.90	11540	20231031	37.69	30500	-47.90	20230426	11540	37.69	20231031	30500	-47.90	20230426	11540	37.69	20231031	2.68	N	424980	500	29 억	17763	N	N	N	N
5	20231130	131330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15800	100	2	0.64	793102690	49737	38.56	15700	16180	15700	20400	10990	15700	15945.93	0.30	-10716	16866	16282	15816	15232	14766	16575	15525	30	4700	500	10040	10	1	5918890	935	13.33	2.96	12	0.84	1185.00	5335.00	30500	20230426	-48.20	11540	20231031	36.92	30500	-48.20	20230426	11540	36.92	20231031	30500	-48.20	20230426	11540	36.92	20231031	2.68	N	424980	500	29 억	17763	N	N	N	N
6	20231130	121346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15940	240	2	1.53	740347320	46410	35.98	15700	16180	15700	20400	10990	15700	15952.32	0.30	-9565	16866	16282	15816	15232	14766	16575	15525	30	4700	500	10040	10	1	5918890	943	13.45	2.99	12	0.78	1185.00	5335.00	30500	20230426	-47.74	11540	20231031	38.13	30500	-47.74	20230426	11540	38.13	20231031	30500	-47.74	20230426	11540	38.13	20231031	2.68	N	424980	500	29 억	17763	N	N	N	N
7	20231130	111339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15800	100	2	0.64	590011110	36980	28.67	15700	16180	15700	20400	10990	15700	15954.87	0.30	-12736	16866	16282	15816	15232	14766	16575	15525	30	4700	500	10040	10	1	5918890	935	13.33	2.96	12	0.62	1185.00	5335.00	30500	20230426	-48.20	11540	20231031	36.92	30500	-48.20	20230426	11540	36.92	20231031	30500	-48.20	20230426	11540	36.92	20231031	2.68	N	424980	500	29 억	17763	N	N	N	N
8	20231130	101332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15870	170	2	1.08	511136470	31998	24.80	15700	16180	15700	20400	10990	15700	15974.01	0.30	-11054	16866	16282	15816	15232	14766	16575	15525	30	4700	500	10040	10	1	5918890	939	13.39	2.97	12	0.54	1185.00	5335.00	30500	20230426	-47.97	11540	20231031	37.52	30500	-47.97	20230426	11540	37.52	20231031	30500	-47.97	20230426	11540	37.52	20231031	2.68	N	424980	500	29 억	17763	N	N	N	N
9	20231130	091332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15920	220	2	1.40	275528390	17205	13.34	15700	16180	15700	20400	10990	15700	16014.44	0.30	-2223	16866	16282	15816	15232	14766	16575	15525	30	4700	500	10040	10	1	5918890	942	13.43	2.98	12	0.29	1185.00	5335.00	30500	20230426	-47.80	11540	20231031	37.95	30500	-47.80	20230426	11540	37.95	20231031	30500	-47.80	20230426	11540	37.95	20231031	2.68	N	424980	500	29 억	17763	N	N	N	N
10	20231129	161324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15700	130	2	0.83	2038991940	128800	226.52	15570	16400	15350	20200	10900	15570	15830.85	0.17	9373	16163	15866	15593	15296	15023	16015	15445	30	4630	500	9960	10	1	5918890	929	13.25	2.94	12	2.18	1185.00	5335.00	30500	20230426	-48.52	11540	20231031	36.05	30500	-48.52	20230426	11540	36.05	20231031	30500	-48.52	20230426	11540	36.05	20231031	2.70	N	424980	500	29 억	9859	N	N	N	N
11	20231129	151336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15690	120	2	0.77	2021571180	127689	224.56	15570	16400	15350	20200	10900	15570	15831.99	0.17	9915	16163	15866	15593	15296	15023	16015	15445	30	4630	500	9960	10	1	5918890	929	13.24	2.94	12	2.16	1185.00	5335.00	30500	20230426	-48.56	11540	20231031	35.96	30500	-48.56	20230426	11540	35.96	20231031	30500	-48.56	20230426	11540	35.96	20231031	2.70	N	424980	500	29 억	9859	N	N	N	N
12	20231129	141330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15670	100	2	0.64	1806793680	113926	200.36	15570	16400	15350	20200	10900	15570	15859.36	0.17	12382	16163	15866	15593	15296	15023	16015	15445	30	4630	500	9960	10	1	5918890	927	13.22	2.94	12	1.92	1185.00	5335.00	30500	20230426	-48.62	11540	20231031	35.79	30500	-48.62	20230426	11540	35.79	20231031	30500	-48.62	20230426	11540	35.79	20231031	2.70	N	424980	500	29 억	9859	N	N	N	N
13	20231129	131330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16030	460	2	2.95	763391990	48445	85.20	15570	16140	15350	20200	10900	15570	15757.91	0.17	4859	16163	15866	15593	15296	15023	16015	15445	30	4630	500	9960	10	1	5918890	949	13.53	3.00	12	0.82	1185.00	5335.00	30500	20230426	-47.44	11540	20231031	38.91	30500	-47.44	20230426	11540	38.91	20231031	30500	-47.44	20230426	11540	38.91	20231031	2.70	N	424980	500	29 억	9859	N	N	N	N
14	20231129	121331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15650	80	2	0.51	369641800	23677	41.64	15570	15770	15350	20200	10900	15570	15611.85	0.17	1758	16163	15866	15593	15296	15023	16015	15445	30	4630	500	9960	10	1	5918890	926	13.21	2.93	12	0.40	1185.00	5335.00	30500	20230426	-48.69	11540	20231031	35.62	30500	-48.69	20230426	11540	35.62	20231031	30500	-48.69	20230426	11540	35.62	20231031	2.70	N	424980	500	29 억	9859	N	N	N	N
15	20231129	111333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15630	60	2	0.39	308020240	19735	34.71	15570	15770	15350	20200	10900	15570	15607.82	0.17	1953	16163	15866	15593	15296	15023	16015	15445	30	4630	500	9960	10	1	5918890	925	13.19	2.93	12	0.33	1185.00	5335.00	30500	20230426	-48.75	11540	20231031	35.44	30500	-48.75	20230426	11540	35.44	20231031	30500	-48.75	20230426	11540	35.44	20231031	2.70	N	424980	500	29 억	9859	N	N	N	N
16	20231129	101330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15670	100	2	0.64	247439740	15859	27.89	15570	15770	15350	20200	10900	15570	15602.48	0.17	3034	16163	15866	15593	15296	15023	16015	15445	30	4630	500	9960	10	1	5918890	927	13.22	2.94	12	0.27	1185.00	5335.00	30500	20230426	-48.62	11540	20231031	35.79	30500	-48.62	20230426	11540	35.79	20231031	30500	-48.62	20230426	11540	35.79	20231031	2.70	N	424980	500	29 억	9859	N	N	N	N
17	20231129	091323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15410	-160	5	-1.03	47421400	3070	5.40	15570	15570	15350	20200	10900	15570	15446.71	0.17	-366	16163	15866	15593	15296	15023	16015	15445	30	4630	500	9960	10	1	5918890	912	13.00	2.89	12	0.05	1185.00	5335.00	30500	20230426	-49.48	11540	20231031	33.54	30500	-49.48	20230426	11540	33.54	20231031	30500	-49.48	20230426	11540	33.54	20231031	2.70	N	424980	500	29 억	9859	N	N	N	N
18	20231128	161323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15570	100	2	0.65	881960260	56648	114.72	15470	15890	15320	20100	10830	15470	15569.13	0.22	-2356	16303	15886	15363	14946	14423	16095	15155	30	4630	500	9900	10	1	5918890	922	13.14	2.92	12	0.96	1185.00	5335.00	30500	20230426	-48.95	11540	20231031	34.92	30500	-48.95	20230426	11540	34.92	20231031	30500	-48.95	20230426	11540	34.92	20231031	2.74	N	424980	500	29 억	12956	N	N	N	N
19	20231128	151153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15580	110	2	0.71	862711540	55412	112.22	15470	15890	15320	20100	10830	15470	15569.04	0.22	-2316	16303	15886	15363	14946	14423	16095	15155	30	4630	500	9900	10	1	5918890	922	13.15	2.92	12	0.94	1185.00	5335.00	30500	20230426	-48.92	11540	20231031	35.01	30500	-48.92	20230426	11540	35.01	20231031	30500	-48.92	20230426	11540	35.01	20231031	2.74	N	424980	500	29 억	12956	N	N	N	N
20	20231128	141316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15510	40	2	0.26	727483910	46707	94.59	15470	15890	15320	20100	10830	15470	15575.48	0.22	-1514	16303	15886	15363	14946	14423	16095	15155	30	4630	500	9900	10	1	5918890	918	13.09	2.91	12	0.79	1185.00	5335.00	30500	20230426	-49.15	11540	20231031	34.40	30500	-49.15	20230426	11540	34.40	20231031	30500	-49.15	20230426	11540	34.40	20231031	2.74	N	424980	500	29 억	12956	N	N	N	N
21	20231128	131315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15480	10	2	0.06	634946720	40764	82.55	15470	15890	15320	20100	10830	15470	15576.16	0.22	-3264	16303	15886	15363	14946	14423	16095	15155	30	4630	500	9900	10	1	5918890	916	13.06	2.90	12	0.69	1185.00	5335.00	30500	20230426	-49.25	11540	20231031	34.14	30500	-49.25	20230426	11540	34.14	20231031	30500	-49.25	20230426	11540	34.14	20231031	2.74	N	424980	500	29 억	12956	N	N	N	N
22	20231128	121322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15550	80	2	0.52	552138950	35412	71.71	15470	15890	15320	20100	10830	15470	15591.86	0.22	-2380	16303	15886	15363	14946	14423	16095	15155	30	4630	500	9900	10	1	5918890	920	13.12	2.91	12	0.60	1185.00	5335.00	30500	20230426	-49.02	11540	20231031	34.75	30500	-49.02	20230426	11540	34.75	20231031	30500	-49.02	20230426	11540	34.75	20231031	2.74	N	424980	500	29 억	12956	N	N	N	N
23	20231128	111323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15730	260	2	1.68	481228070	30877	62.53	15470	15890	15320	20100	10830	15470	15585.32	0.22	-1781	16303	15886	15363	14946	14423	16095	15155	30	4630	500	9900	10	1	5918890	931	13.27	2.95	12	0.52	1185.00	5335.00	30500	20230426	-48.43	11540	20231031	36.31	30500	-48.43	20230426	11540	36.31	20231031	30500	-48.43	20230426	11540	36.31	20231031	2.74	N	424980	500	29 억	12956	N	N	N	N
24	20231128	101318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15320	-150	5	-0.97	348510970	22378	45.32	15470	15890	15320	20100	10830	15470	15573.82	0.22	-4626	16303	15886	15363	14946	14423	16095	15155	30	4630	500	9900	10	1	5918890	907	12.93	2.87	12	0.38	1185.00	5335.00	30500	20230426	-49.77	11540	20231031	32.76	30500	-49.77	20230426	11540	32.76	20231031	30500	-49.77	20230426	11540	32.76	20231031	2.74	N	424980	500	29 억	12956	N	N	N	N
25	20231128	091318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15720	250	2	1.62	135618510	8636	17.49	15470	15890	15470	20100	10830	15470	15703.86	0.22	360	16303	15886	15363	14946	14423	16095	15155	30	4630	500	9900	10	1	5918890	930	13.27	2.95	12	0.15	1185.00	5335.00	30500	20230426	-48.46	11540	20231031	36.22	30500	-48.46	20230426	11540	36.22	20231031	30500	-48.46	20230426	11540	36.22	20231031	2.74	N	424980	500	29 억	12956	N	N	N	N
26	20231127	161308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15470	360	2	2.38	760196230	49248	198.50	15250	15780	14840	19640	10580	15110	15436.08	0.05	9659	15523	15316	15183	14976	14843	15250	14910	30	4530	500	9670	10	1	5918890	916	13.05	2.90	12	0.83	1185.00	5335.00	30500	20230426	-49.28	11540	20231031	34.06	30500	-49.28	20230426	11540	34.06	20231031	30500	-49.28	20230426	11540	34.06	20231031	2.75	N	424980	500	29 억	3102	N	N	N	N
27	20231127	151323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15490	380	2	2.51	751108350	48661	196.13	15250	15780	14840	19640	10580	15110	15435.53	0.05	9664	15523	15316	15183	14976	14843	15250	14910	30	4530	500	9670	10	1	5918890	917	13.07	2.90	12	0.82	1185.00	5335.00	30500	20230426	-49.21	11540	20231031	34.23	30500	-49.21	20230426	11540	34.23	20231031	30500	-49.21	20230426	11540	34.23	20231031	2.75	N	424980	500	29 억	3102	N	N	N	N
28	20231127	141319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15420	310	2	2.05	681771000	44174	178.05	15250	15780	14840	19640	10580	15110	15433.76	0.05	9511	15523	15316	15183	14976	14843	15250	14910	30	4530	500	9670	10	1	5918890	913	13.01	2.89	12	0.75	1185.00	5335.00	30500	20230426	-49.44	11540	20231031	33.62	30500	-49.44	20230426	11540	33.62	20231031	30500	-49.44	20230426	11540	33.62	20231031	2.75	N	424980	500	29 억	3102	N	N	N	N
29	20231127	131323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15520	410	2	2.71	651765320	42230	170.21	15250	15780	14840	19640	10580	15110	15433.70	0.05	9629	15523	15316	15183	14976	14843	15250	14910	30	4530	500	9670	10	1	5918890	919	13.10	2.91	12	0.71	1185.00	5335.00	30500	20230426	-49.11	11540	20231031	34.49	30500	-49.11	20230426	11540	34.49	20231031	30500	-49.11	20230426	11540	34.49	20231031	2.75	N	424980	500	29 억	3102	N	N	N	N
30	20231127	121329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15510	400	2	2.65	583059070	37758	152.19	15250	15780	14840	19640	10580	15110	15442.00	0.05	9301	15523	15316	15183	14976	14843	15250	14910	30	4530	500	9670	10	1	5918890	918	13.09	2.91	12	0.64	1185.00	5335.00	30500	20230426	-49.15	11540	20231031	34.40	30500	-49.15	20230426	11540	34.40	20231031	30500	-49.15	20230426	11540	34.40	20231031	2.75	N	424980	500	29 억	3102	N	N	N	N
31	20231127	111306	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15600	490	2	3.24	411429350	26771	107.90	15250	15780	14840	19640	10580	15110	15368.47	0.05	6197	15523	15316	15183	14976	14843	15250	14910	30	4530	500	9670	10	1	5918890	923	13.16	2.92	12	0.45	1185.00	5335.00	30500	20230426	-48.85	11540	20231031	35.18	30500	-48.85	20230426	11540	35.18	20231031	30500	-48.85	20230426	11540	35.18	20231031	2.75	N	424980	500	29 억	3102	N	N	N	N
32	20231127	101303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15110	0	3	0.00	117986260	7811	31.48	15250	15250	14840	19640	10580	15110	15105.14	0.05	-298	15523	15316	15183	14976	14843	15250	14910	30	4530	500	9670	10	1	5918890	894	12.75	2.83	12	0.13	1185.00	5335.00	30500	20230426	-50.46	11540	20231031	30.94	30500	-50.46	20230426	11540	30.94	20231031	30500	-50.46	20230426	11540	30.94	20231031	2.75	N	424980	500	29 억	3102	N	N	N	N
33	20231127	091307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15000	-110	5	-0.73	32959430	2185	8.81	15250	15250	14960	19640	10580	15110	15084.41	0.05	-1867	15523	15316	15183	14976	14843	15250	14910	30	4530	500	9670	10	1	5918890	888	12.66	2.81	12	0.04	1185.00	5335.00	30500	20230426	-50.82	11540	20231031	29.98	30500	-50.82	20230426	11540	29.98	20231031	30500	-50.82	20230426	11540	29.98	20231031	2.75	N	424980	500	29 억	3102	N	N	N	N
34	20231124	161300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15110	-130	5	-0.85	375158690	24715	54.56	15390	15390	15050	19810	10670	15240	15179.37	0.07	-1140	16026	15632	15426	15032	14826	15530	14930	30	4570	500	9750	10	1	5918890	894	12.75	2.83	12	0.42	1185.00	5335.00	30500	20230426	-50.46	11540	20231031	30.94	30500	-50.46	20230426	11540	30.94	20231031	30500	-50.46	20230426	11540	30.94	20231031	2.78	N	424980	500	29 억	4242	N	N	N	N
35	20231124	151310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15120	-120	5	-0.79	349320370	23005	50.78	15390	15390	15050	19810	10670	15240	15184.52	0.07	-1141	16026	15632	15426	15032	14826	15530	14930	30	4570	500	9750	10	1	5918890	895	12.76	2.83	12	0.39	1185.00	5335.00	30500	20230426	-50.43	11540	20231031	31.02	30500	-50.43	20230426	11540	31.02	20231031	30500	-50.43	20230426	11540	31.02	20231031	2.78	N	424980	500	29 억	4242	N	N	N	N
36	20231124	141305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15160	-80	5	-0.52	308769150	20323	44.86	15390	15390	15050	19810	10670	15240	15193.07	0.07	-1014	16026	15632	15426	15032	14826	15530	14930	30	4570	500	9750	10	1	5918890	897	12.79	2.84	12	0.34	1185.00	5335.00	30500	20230426	-50.30	11540	20231031	31.37	30500	-50.30	20230426	11540	31.37	20231031	30500	-50.30	20230426	11540	31.37	20231031	2.78	N	424980	500	29 억	4242	N	N	N	N
37	20231124	131303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15190	-50	5	-0.33	220653690	14497	32.00	15390	15390	15080	19810	10670	15240	15220.63	0.07	137	16026	15632	15426	15032	14826	15530	14930	30	4570	500	9750	10	1	5918890	899	12.82	2.85	12	0.24	1185.00	5335.00	30500	20230426	-50.20	11540	20231031	31.63	30500	-50.20	20230426	11540	31.63	20231031	30500	-50.20	20230426	11540	31.63	20231031	2.78	N	424980	500	29 억	4242	N	N	N	N
38	20231124	121310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15240	0	3	0.00	186286420	12242	27.02	15390	15390	15080	19810	10670	15240	15216.97	0.07	1240	16026	15632	15426	15032	14826	15530	14930	30	4570	500	9750	10	1	5918890	902	12.86	2.86	12	0.21	1185.00	5335.00	30500	20230426	-50.03	11540	20231031	32.06	30500	-50.03	20230426	11540	32.06	20231031	30500	-50.03	20230426	11540	32.06	20231031	2.78	N	424980	500	29 억	4242	N	N	N	N
39	20231124	111306	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15280	40	2	0.26	170853080	11229	24.79	15390	15390	15080	19810	10670	15240	15215.32	0.07	1409	16026	15632	15426	15032	14826	15530	14930	30	4570	500	9750	10	1	5918890	904	12.89	2.86	12	0.19	1185.00	5335.00	30500	20230426	-49.90	11540	20231031	32.41	30500	-49.90	20230426	11540	32.41	20231031	30500	-49.90	20230426	11540	32.41	20231031	2.78	N	424980	500	29 억	4242	N	N	N	N
40	20231124	101310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15250	10	2	0.07	108724690	7165	15.82	15390	15390	15080	19810	10670	15240	15174.32	0.07	-691	16026	15632	15426	15032	14826	15530	14930	30	4570	500	9750	10	1	5918890	903	12.87	2.86	12	0.12	1185.00	5335.00	30500	20230426	-50.00	11540	20231031	32.15	30500	-50.00	20230426	11540	32.15	20231031	30500	-50.00	20230426	11540	32.15	20231031	2.78	N	424980	500	29 억	4242	N	N	N	N
41	20231124	091301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15130	-110	5	-0.72	26754890	1762	3.89	15390	15390	15110	19810	10670	15240	15184.07	0.07	-253	16026	15632	15426	15032	14826	15530	14930	30	4570	500	9750	10	1	5918890	896	12.77	2.84	12	0.03	1185.00	5335.00	30500	20230426	-50.39	11540	20231031	31.11	30500	-50.39	20230426	11540	31.11	20231031	30500	-50.39	20230426	11540	31.11	20231031	2.78	N	424980	500	29 억	4242	N	N	N	N
42	20231123	161244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15240	-310	5	-1.99	688460220	44649	65.95	15740	15820	15220	20200	10890	15550	15419.81	0.40	-19797	16183	15866	15283	14966	14383	16025	15125	30	4650	500	9950	10	1	5918890	902	12.86	2.86	12	0.75	1185.00	5335.00	30500	20230426	-50.03	11540	20231031	32.06	30500	-50.03	20230426	11540	32.06	20231031	30500	-50.03	20230426	11540	32.06	20231031	2.84	N	424980	500	29 억	23630	N	N	N	N
43	20231123	151328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15250	-300	5	-1.93	669888300	43431	64.15	15740	15820	15220	20200	10890	15550	15424.20	0.40	-19406	16183	15866	15283	14966	14383	16025	15125	30	4650	500	9950	10	1	5918890	903	12.87	2.86	12	0.73	1185.00	5335.00	30500	20230426	-50.00	11540	20231031	32.15	30500	-50.00	20230426	11540	32.15	20231031	30500	-50.00	20230426	11540	32.15	20231031	2.84	N	424980	500	29 억	23630	N	N	N	N
44	20231123	141329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15350	-200	5	-1.29	605979940	39249	57.97	15740	15820	15220	20200	10890	15550	15439.37	0.40	-17801	16183	15866	15283	14966	14383	16025	15125	30	4650	500	9950	10	1	5918890	909	12.95	2.88	12	0.66	1185.00	5335.00	30500	20230426	-49.67	11540	20231031	33.02	30500	-49.67	20230426	11540	33.02	20231031	30500	-49.67	20230426	11540	33.02	20231031	2.84	N	424980	500	29 억	23630	N	N	N	N
45	20231123	131328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15350	-200	5	-1.29	549750700	35579	52.55	15740	15820	15220	20200	10890	15550	15451.55	0.40	-16313	16183	15866	15283	14966	14383	16025	15125	30	4650	500	9950	10	1	5918890	909	12.95	2.88	12	0.60	1185.00	5335.00	30500	20230426	-49.67	11540	20231031	33.02	30500	-49.67	20230426	11540	33.02	20231031	30500	-49.67	20230426	11540	33.02	20231031	2.84	N	424980	500	29 억	23630	N	N	N	N
46	20231123	121306	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15400	-150	5	-0.96	486181450	31451	46.45	15740	15820	15220	20200	10890	15550	15458.38	0.40	-14059	16183	15866	15283	14966	14383	16025	15125	30	4650	500	9950	10	1	5918890	912	13.00	2.89	12	0.53	1185.00	5335.00	30500	20230426	-49.51	11540	20231031	33.45	30500	-49.51	20230426	11540	33.45	20231031	30500	-49.51	20230426	11540	33.45	20231031	2.84	N	424980	500	29 억	23630	N	N	N	N
47	20231123	111339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15500	-50	5	-0.32	437765240	28317	41.83	15740	15820	15220	20200	10890	15550	15459.45	0.40	-12442	16183	15866	15283	14966	14383	16025	15125	30	4650	500	9950	10	1	5918890	917	13.08	2.91	12	0.48	1185.00	5335.00	30500	20230426	-49.18	11540	20231031	34.32	30500	-49.18	20230426	11540	34.32	20231031	30500	-49.18	20230426	11540	34.32	20231031	2.84	N	424980	500	29 억	23630	N	N	N	N
48	20231123	101311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15370	-180	5	-1.16	383439880	24786	36.61	15740	15820	15220	20200	10890	15550	15470.02	0.40	-11670	16183	15866	15283	14966	14383	16025	15125	30	4650	500	9950	10	1	5918890	910	12.97	2.88	12	0.42	1185.00	5335.00	30500	20230426	-49.61	11540	20231031	33.19	30500	-49.61	20230426	11540	33.19	20231031	30500	-49.61	20230426	11540	33.19	20231031	2.84	N	424980	500	29 억	23630	N	N	N	N
49	20231123	091303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15400	-150	5	-0.96	198872560	12774	18.87	15740	15820	15400	20200	10890	15550	15568.54	0.40	-4806	16183	15866	15283	14966	14383	16025	15125	30	4650	500	9950	10	1	5918890	912	13.00	2.89	12	0.22	1185.00	5335.00	30500	20230426	-49.51	11540	20231031	33.45	30500	-49.51	20230426	11540	33.45	20231031	30500	-49.51	20230426	11540	33.45	20231031	2.84	N	424980	500	29 억	23630	N	N	N	N
50	20231122	161216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15550	500	2	3.32	1022562790	67007	91.60	15060	15600	14700	19560	10540	15050	15259.40	0.30	5393	15763	15406	15083	14726	14403	15585	14905	30	4510	500	9630	10	1	5918890	920	13.12	2.91	12	1.13	1185.00	5335.00	30500	20230426	-49.02	11540	20231031	34.75	30500	-49.02	20230426	11540	34.75	20231031	30500	-49.02	20230426	11540	34.75	20231031	2.88	N	424980	500	29 억	17524	N	N	N	N
51	20231122	151243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15400	350	2	2.33	959767150	62954	86.06	15060	15600	14700	19560	10540	15050	15245.53	0.30	5462	15763	15406	15083	14726	14403	15585	14905	30	4510	500	9630	10	1	5918890	912	13.00	2.89	12	1.06	1185.00	5335.00	30500	20230426	-49.51	11540	20231031	33.45	30500	-49.51	20230426	11540	33.45	20231031	30500	-49.51	20230426	11540	33.45	20231031	2.88	N	424980	500	29 억	17524	N	N	N	N
52	20231122	141233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15490	440	2	2.92	632142050	41792	57.13	15060	15500	14700	19560	10540	15050	15125.91	0.30	3952	15763	15406	15083	14726	14403	15585	14905	30	4510	500	9630	10	1	5918890	917	13.07	2.90	12	0.71	1185.00	5335.00	30500	20230426	-49.21	11540	20231031	34.23	30500	-49.21	20230426	11540	34.23	20231031	30500	-49.21	20230426	11540	34.23	20231031	2.88	N	424980	500	29 억	17524	N	N	N	N
53	20231122	131309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15090	40	2	0.27	362076930	24141	33.00	15060	15180	14700	19560	10540	15050	14998.42	0.30	-2550	15763	15406	15083	14726	14403	15585	14905	30	4510	500	9630	10	1	5918890	893	12.73	2.83	12	0.41	1185.00	5335.00	30500	20230426	-50.52	11540	20231031	30.76	30500	-50.52	20230426	11540	30.76	20231031	30500	-50.52	20230426	11540	30.76	20231031	2.88	N	424980	500	29 억	17524	N	N	N	N
54	20231122	121322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15040	-10	5	-0.07	332251080	22160	30.29	15060	15180	14700	19560	10540	15050	14993.28	0.30	-2764	15763	15406	15083	14726	14403	15585	14905	30	4510	500	9630	10	1	5918890	890	12.69	2.82	12	0.37	1185.00	5335.00	30500	20230426	-50.69	11540	20231031	30.33	30500	-50.69	20230426	11540	30.33	20231031	30500	-50.69	20230426	11540	30.33	20231031	2.88	N	424980	500	29 억	17524	N	N	N	N
55	20231122	111419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15080	30	2	0.20	281609150	18797	25.70	15060	15180	14700	19560	10540	15050	14981.60	0.30	-2870	15763	15406	15083	14726	14403	15585	14905	30	4510	500	9630	10	1	5918890	893	12.73	2.83	12	0.32	1185.00	5335.00	30500	20230426	-50.56	11540	20231031	30.68	30500	-50.56	20230426	11540	30.68	20231031	30500	-50.56	20230426	11540	30.68	20231031	2.88	N	424980	500	29 억	17524	N	N	N	N
56	20231122	101336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15130	80	2	0.53	241794400	16161	22.09	15060	15180	14700	19560	10540	15050	14961.60	0.30	-2546	15763	15406	15083	14726	14403	15585	14905	30	4510	500	9630	10	1	5918890	896	12.77	2.84	12	0.27	1185.00	5335.00	30500	20230426	-50.39	11540	20231031	31.11	30500	-50.39	20230426	11540	31.11	20231031	30500	-50.39	20230426	11540	31.11	20231031	2.88	N	424980	500	29 억	17524	N	N	N	N
57	20231122	091244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14900	-150	5	-1.00	49457590	3316	4.53	15060	15060	14700	19560	10540	15050	14914.83	0.30	-1889	15763	15406	15083	14726	14403	15585	14905	30	4510	500	9630	10	1	5918890	882	12.57	2.79	12	0.06	1185.00	5335.00	30500	20230426	-51.15	11540	20231031	29.12	30500	-51.15	20230426	11540	29.12	20231031	30500	-51.15	20230426	11540	29.12	20231031	2.88	N	424980	500	29 억	17524	N	N	N	N
58	20231121	161233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15050	330	2	2.24	1103157770	72905	204.02	14900	15440	14760	19130	10310	14720	15131.56	0.26	978	15173	14946	14683	14456	14193	15060	14570	30	4410	500	9420	10	1	5918890	891	12.70	2.82	12	1.23	1185.00	5335.00	30500	20230426	-50.66	11540	20231031	30.42	30500	-50.66	20230426	11540	30.42	20231031	30500	-50.66	20230426	11540	30.42	20231031	2.89	N	424980	500	29 억	15305	N	N	N	N
59	20231121	151238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15080	360	2	2.45	1085652690	71740	200.76	14900	15440	14760	19130	10310	14720	15133.16	0.26	1140	15173	14946	14683	14456	14193	15060	14570	30	4410	500	9420	10	1	5918890	893	12.73	2.83	12	1.21	1185.00	5335.00	30500	20230426	-50.56	11540	20231031	30.68	30500	-50.56	20230426	11540	30.68	20231031	30500	-50.56	20230426	11540	30.68	20231031	2.89	N	424980	500	29 억	15305	N	N	N	N
60	20231121	141219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15000	280	2	1.90	1033501190	68254	191.01	14900	15440	14760	19130	10310	14720	15141.99	0.26	1536	15173	14946	14683	14456	14193	15060	14570	30	4410	500	9420	10	1	5918890	888	12.66	2.81	12	1.15	1185.00	5335.00	30500	20230426	-50.82	11540	20231031	29.98	30500	-50.82	20230426	11540	29.98	20231031	30500	-50.82	20230426	11540	29.98	20231031	2.89	N	424980	500	29 억	15305	N	N	N	N
61	20231121	131207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15000	280	2	1.90	983540600	64909	181.64	14900	15440	14760	19130	10310	14720	15152.61	0.26	2650	15173	14946	14683	14456	14193	15060	14570	30	4410	500	9420	10	1	5918890	888	12.66	2.81	12	1.10	1185.00	5335.00	30500	20230426	-50.82	11540	20231031	29.98	30500	-50.82	20230426	11540	29.98	20231031	30500	-50.82	20230426	11540	29.98	20231031	2.89	N	424980	500	29 억	15305	N	N	N	N
62	20231121	121211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15100	380	2	2.58	901361960	59434	166.32	14900	15440	14760	19130	10310	14720	15165.76	0.26	3362	15173	14946	14683	14456	14193	15060	14570	30	4410	500	9420	10	1	5918890	894	12.74	2.83	12	1.00	1185.00	5335.00	30500	20230426	-50.49	11540	20231031	30.85	30500	-50.49	20230426	11540	30.85	20231031	30500	-50.49	20230426	11540	30.85	20231031	2.89	N	424980	500	29 억	15305	N	N	N	N
63	20231121	111203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15180	460	2	3.12	859561650	56666	158.58	14900	15440	14760	19130	10310	14720	15168.91	0.26	3392	15173	14946	14683	14456	14193	15060	14570	30	4410	500	9420	10	1	5918890	898	12.81	2.85	12	0.96	1185.00	5335.00	30500	20230426	-50.23	11540	20231031	31.54	30500	-50.23	20230426	11540	31.54	20231031	30500	-50.23	20230426	11540	31.54	20231031	2.89	N	424980	500	29 억	15305	N	N	N	N
64	20231121	101133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15200	480	2	3.26	461476330	30623	85.70	14900	15310	14760	19130	10310	14720	15069.60	0.26	1118	15173	14946	14683	14456	14193	15060	14570	30	4410	500	9420	10	1	5918890	900	12.83	2.85	12	0.52	1185.00	5335.00	30500	20230426	-50.16	11540	20231031	31.72	30500	-50.16	20230426	11540	31.72	20231031	30500	-50.16	20230426	11540	31.72	20231031	2.89	N	424980	500	29 억	15305	N	N	N	N
65	20231121	091152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14930	210	2	1.43	64604620	4344	12.16	14900	14930	14760	19130	10310	14720	14872.15	0.26	351	15173	14946	14683	14456	14193	15060	14570	30	4410	500	9420	10	1	5918890	884	12.60	2.80	12	0.07	1185.00	5335.00	30500	20230426	-51.05	11540	20231031	29.38	30500	-51.05	20230426	11540	29.38	20231031	30500	-51.05	20230426	11540	29.38	20231031	2.89	N	424980	500	29 억	15305	N	N	N	N
66	20231120	161157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14720	120	2	0.82	511200140	34766	72.70	14420	14910	14420	18980	10220	14600	14704.03	0.23	1699	15266	14932	14646	14312	14026	14790	14170	30	4380	500	9340	10	1	5918890	871	12.42	2.76	12	0.59	1185.00	5335.00	30500	20230426	-51.74	11540	20231031	27.56	30500	-51.74	20230426	11540	27.56	20231031	30500	-51.74	20230426	11540	27.56	20231031	2.80	N	424980	500	29 억	13427	N	N	N	N
67	20231120	151210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14700	100	2	0.68	491232250	33409	69.86	14420	14910	14420	18980	10220	14600	14703.59	0.23	1730	15266	14932	14646	14312	14026	14790	14170	30	4380	500	9340	10	1	5918890	870	12.41	2.76	12	0.56	1185.00	5335.00	30500	20230426	-51.80	11540	20231031	27.38	30500	-51.80	20230426	11540	27.38	20231031	30500	-51.80	20230426	11540	27.38	20231031	2.80	N	424980	500	29 억	13427	N	N	N	N
68	20231120	141210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14670	70	2	0.48	438080180	29795	62.30	14420	14910	14420	18980	10220	14600	14703.15	0.23	2303	15266	14932	14646	14312	14026	14790	14170	30	4380	500	9340	10	1	5918890	868	12.38	2.75	12	0.50	1185.00	5335.00	30500	20230426	-51.90	11540	20231031	27.12	30500	-51.90	20230426	11540	27.12	20231031	30500	-51.90	20230426	11540	27.12	20231031	2.80	N	424980	500	29 억	13427	N	N	N	N
69	20231120	131159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14710	110	2	0.75	418856750	28485	59.56	14420	14910	14420	18980	10220	14600	14704.47	0.23	2740	15266	14932	14646	14312	14026	14790	14170	30	4380	500	9340	10	1	5918890	871	12.41	2.76	12	0.48	1185.00	5335.00	30500	20230426	-51.77	11540	20231031	27.47	30500	-51.77	20230426	11540	27.47	20231031	30500	-51.77	20230426	11540	27.47	20231031	2.80	N	424980	500	29 억	13427	N	N	N	N
70	20231120	121206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14630	30	2	0.21	308995540	21065	44.05	14420	14910	14420	18980	10220	14600	14668.67	0.23	16	15266	14932	14646	14312	14026	14790	14170	30	4380	500	9340	10	1	5918890	866	12.35	2.74	12	0.36	1185.00	5335.00	30500	20230426	-52.03	11540	20231031	26.78	30500	-52.03	20230426	11540	26.78	20231031	30500	-52.03	20230426	11540	26.78	20231031	2.80	N	424980	500	29 억	13427	N	N	N	N
71	20231120	111158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14640	40	2	0.27	251936190	17166	35.90	14420	14910	14420	18980	10220	14600	14676.47	0.23	78	15266	14932	14646	14312	14026	14790	14170	30	4380	500	9340	10	1	5918890	867	12.35	2.74	12	0.29	1185.00	5335.00	30500	20230426	-52.00	11540	20231031	26.86	30500	-52.00	20230426	11540	26.86	20231031	30500	-52.00	20230426	11540	26.86	20231031	2.80	N	424980	500	29 억	13427	N	N	N	N
72	20231120	101156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14700	100	2	0.68	179819260	12259	25.63	14420	14910	14420	18980	10220	14600	14668.35	0.23	-1507	15266	14932	14646	14312	14026	14790	14170	30	4380	500	9340	10	1	5918890	870	12.41	2.76	12	0.21	1185.00	5335.00	30500	20230426	-51.80	11540	20231031	27.38	30500	-51.80	20230426	11540	27.38	20231031	30500	-51.80	20230426	11540	27.38	20231031	2.80	N	424980	500	29 억	13427	N	N	N	N
73	20231120	091208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14780	180	2	1.23	59372560	4038	8.44	14420	14910	14420	18980	10220	14600	14703.48	0.23	128	15266	14932	14646	14312	14026	14790	14170	30	4380	500	9340	10	1	5918890	875	12.47	2.77	12	0.07	1185.00	5335.00	30500	20230426	-51.54	11540	20231031	28.08	30500	-51.54	20230426	11540	28.08	20231031	30500	-51.54	20230426	11540	28.08	20231031	2.80	N	424980	500	29 억	13427	N	N	N	N
74	20231117	161234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14600	-380	5	-2.54	696797300	47504	33.14	14960	14980	14360	19470	10490	14980	14665.66	0.30	-3343	15706	15342	14826	14462	13946	15525	14645	30	4490	500	9580	10	1	5918890	864	12.32	2.74	12	0.80	1185.00	5335.00	30500	20230426	-52.13	11540	20231031	26.52	30500	-52.13	20230426	11540	26.52	20231031	30500	-52.13	20230426	11540	26.52	20231031	2.39	N	424980	500	29 억	17662	N	N	N	N
75	20231117	151242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14600	-380	5	-2.54	678179910	46228	32.25	14960	14980	14360	19470	10490	14980	14667.62	0.30	-3204	15706	15342	14826	14462	13946	15525	14645	30	4490	500	9580	10	1	5918890	864	12.32	2.74	12	0.78	1185.00	5335.00	30500	20230426	-52.13	11540	20231031	26.52	30500	-52.13	20230426	11540	26.52	20231031	30500	-52.13	20230426	11540	26.52	20231031	2.39	N	424980	500	29 억	17662	N	N	N	N
76	20231117	141235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14540	-440	5	-2.94	611201290	41619	29.03	14960	14980	14360	19470	10490	14980	14682.77	0.30	-2914	15706	15342	14826	14462	13946	15525	14645	30	4490	500	9580	10	1	5918890	861	12.27	2.73	12	0.70	1185.00	5335.00	30500	20230426	-52.33	11540	20231031	26.00	30500	-52.33	20230426	11540	26.00	20231031	30500	-52.33	20230426	11540	26.00	20231031	2.39	N	424980	500	29 억	17662	N	N	N	N
77	20231117	131233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14600	-380	5	-2.54	543206100	36948	25.77	14960	14980	14360	19470	10490	14980	14698.86	0.30	-3380	15706	15342	14826	14462	13946	15525	14645	30	4490	500	9580	10	1	5918890	864	12.32	2.74	12	0.62	1185.00	5335.00	30500	20230426	-52.13	11540	20231031	26.52	30500	-52.13	20230426	11540	26.52	20231031	30500	-52.13	20230426	11540	26.52	20231031	2.39	N	424980	500	29 억	17662	N	N	N	N
78	20231117	121235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14660	-320	5	-2.14	509943090	34674	24.19	14960	14980	14360	19470	10490	14980	14703.60	0.30	-3525	15706	15342	14826	14462	13946	15525	14645	30	4490	500	9580	10	1	5918890	868	12.37	2.75	12	0.59	1185.00	5335.00	30500	20230426	-51.93	11540	20231031	27.04	30500	-51.93	20230426	11540	27.04	20231031	30500	-51.93	20230426	11540	27.04	20231031	2.39	N	424980	500	29 억	17662	N	N	N	N
79	20231117	111242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14630	-350	5	-2.34	467407050	31782	22.17	14960	14980	14360	19470	10490	14980	14703.18	0.30	-4628	15706	15342	14826	14462	13946	15525	14645	30	4490	500	9580	10	1	5918890	866	12.35	2.74	12	0.54	1185.00	5335.00	30500	20230426	-52.03	11540	20231031	26.78	30500	-52.03	20230426	11540	26.78	20231031	30500	-52.03	20230426	11540	26.78	20231031	2.39	N	424980	500	29 억	17662	N	N	N	N
80	20231117	101238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14840	-140	5	-0.93	350848370	23893	16.67	14960	14980	14360	19470	10490	14980	14679.11	0.30	-2911	15706	15342	14826	14462	13946	15525	14645	30	4490	500	9580	10	1	5918890	878	12.52	2.78	12	0.40	1185.00	5335.00	30500	20230426	-51.34	11540	20231031	28.60	30500	-51.34	20230426	11540	28.60	20231031	30500	-51.34	20230426	11540	28.60	20231031	2.39	N	424980	500	29 억	17662	N	N	N	N
81	20231117	091238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14540	-440	5	-2.94	176862170	12101	8.44	14960	14960	14360	19470	10490	14980	14603.04	0.30	-1484	15706	15342	14826	14462	13946	15525	14645	30	4490	500	9580	10	1	5918890	861	12.27	2.73	12	0.20	1185.00	5335.00	30500	20230426	-52.33	11540	20231031	26.00	30500	-52.33	20230426	11540	26.00	20231031	30500	-52.33	20230426	11540	26.00	20231031	2.39	N	424980	500	29 억	17662	N	N	N	N
82	20231116	161235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14850	170	2	1.16	2018367760	136586	16.82	14570	15190	14310	19080	10280	14680	14777.98	0.10	12955	17793	16236	14643	13086	11493	17015	13865	30	4400	500	9390	10	1	5918890	879	12.53	2.78	12	2.31	1185.00	5335.00	30500	20230426	-51.31	11540	20231031	28.68	30500	-51.31	20230426	11540	28.68	20231031	30500	-51.31	20230426	11540	28.68	20231031	2.40	N	424980	500	29 억	5645	N	N	N	N
83	20231116	151227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14880	200	2	1.36	1923588180	130196	16.04	14570	15190	14310	19080	10280	14680	14775.28	0.10	12969	17793	16236	14643	13086	11493	17015	13865	30	4400	500	9390	10	1	5918890	881	12.56	2.79	12	2.20	1185.00	5335.00	30500	20230426	-51.21	11540	20231031	28.94	30500	-51.21	20230426	11540	28.94	20231031	30500	-51.21	20230426	11540	28.94	20231031	2.40	N	424980	500	29 억	5645	N	N	N	N
84	20231116	141205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14720	40	2	0.27	1822129990	123355	15.19	14570	15190	14310	19080	10280	14680	14772.17	0.10	13058	17793	16236	14643	13086	11493	17015	13865	30	4400	500	9390	10	1	5918890	871	12.42	2.76	12	2.08	1185.00	5335.00	30500	20230426	-51.74	11540	20231031	27.56	30500	-51.74	20230426	11540	27.56	20231031	30500	-51.74	20230426	11540	27.56	20231031	2.40	N	424980	500	29 억	5645	N	N	N	N
85	20231116	131228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14660	-20	5	-0.14	1694518920	114728	14.13	14570	15190	14310	19080	10280	14680	14770.67	0.10	10096	17793	16236	14643	13086	11493	17015	13865	30	4400	500	9390	10	1	5918890	868	12.37	2.75	12	1.94	1185.00	5335.00	30500	20230426	-51.93	11540	20231031	27.04	30500	-51.93	20230426	11540	27.04	20231031	30500	-51.93	20230426	11540	27.04	20231031	2.40	N	424980	500	29 억	5645	N	N	N	N
86	20231116	121229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14700	20	2	0.14	1622365170	109825	13.53	14570	15190	14310	19080	10280	14680	14773.12	0.10	10835	17793	16236	14643	13086	11493	17015	13865	30	4400	500	9390	10	1	5918890	870	12.41	2.76	12	1.86	1185.00	5335.00	30500	20230426	-51.80	11540	20231031	27.38	30500	-51.80	20230426	11540	27.38	20231031	30500	-51.80	20230426	11540	27.38	20231031	2.40	N	424980	500	29 억	5645	N	N	N	N
87	20231116	111228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14870	190	2	1.29	1411447920	95526	11.77	14570	15190	14310	19080	10280	14680	14776.54	0.10	11382	17793	16236	14643	13086	11493	17015	13865	30	4400	500	9390	10	1	5918890	880	12.55	2.79	12	1.61	1185.00	5335.00	30500	20230426	-51.25	11540	20231031	28.86	30500	-51.25	20230426	11540	28.86	20231031	30500	-51.25	20230426	11540	28.86	20231031	2.40	N	424980	500	29 억	5645	N	N	N	N
88	20231116	101227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14910	230	2	1.57	906880740	61312	7.55	14570	15190	14310	19080	10280	14680	14793.08	0.10	10872	17793	16236	14643	13086	11493	17015	13865	30	4400	500	9390	10	1	5918890	883	12.58	2.79	12	1.04	1185.00	5335.00	30500	20230426	-51.11	11540	20231031	29.20	30500	-51.11	20230426	11540	29.20	20231031	30500	-51.11	20230426	11540	29.20	20231031	2.40	N	424980	500	29 억	5645	N	N	N	N
89	20231116	091234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14680	0	3	0.00	0	0	0.00	0	0	0	19080	10280	14680	0.00	0.10	0	17793	16236	14643	13086	11493	17015	13865	30	4400	500	9390	10	1	5918890	869	12.39	2.75	12	0.00	1185.00	5335.00	30500	20230426	-51.87	11540	20231031	27.21	30500	-51.87	20230426	11540	27.21	20231031	30500	-51.87	20230426	11540	27.21	20231031	2.40	N	424980	500	29 억	5645	N	N	N	N
90	20231115	161101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14680	1740	2	13.45	12389427130	805694	3318.75	13050	16200	13050	16820	9060	12940	15379.64	0.63	-29425	13446	13192	12826	12572	12206	13320	12700	30	3880	500	8280	10	1	5918890	869	12.39	2.75	12	13.61	1185.00	5335.00	30500	20230426	-51.87	11540	20231031	27.21	30500	-51.87	20230426	11540	27.21	20231031	30500	-51.87	20230426	11540	27.21	20231031	2.47	N	424980	500	29 억	37109	N	N	N	N
91	20231115	151251	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14790	1850	2	14.30	12076209840	784377	3230.95	13050	16200	13050	16820	9060	12940	15395.93	0.63	-28503	13446	13192	12826	12572	12206	13320	12700	30	3880	500	8280	10	1	5918890	875	12.48	2.77	12	13.25	1185.00	5335.00	30500	20230426	-51.51	11540	20231031	28.16	30500	-51.51	20230426	11540	28.16	20231031	30500	-51.51	20230426	11540	28.16	20231031	2.47	N	424980	500	29 억	37109	N	N	N	N
92	20231115	141247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15310	2370	2	18.32	10387831020	671547	2766.19	13050	16200	13050	16820	9060	12940	15468.51	0.63	-31777	13446	13192	12826	12572	12206	13320	12700	30	3880	500	8280	10	1	5918890	906	12.92	2.87	12	11.35	1185.00	5335.00	30500	20230426	-49.80	11540	20231031	32.67	30500	-49.80	20230426	11540	32.67	20231031	30500	-49.80	20230426	11540	32.67	20231031	2.47	N	424980	500	29 억	37109	N	N	N	N
93	20231115	131248	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	980	2	7.57	712961260	51965	214.05	13050	14290	13050	16820	9060	12940	13720.03	0.63	6670	13446	13192	12826	12572	12206	13320	12700	30	3880	500	8280	10	1	5918890	824	11.75	2.61	12	0.88	1185.00	5335.00	30500	20230426	-54.36	11540	20231031	20.62	30500	-54.36	20230426	11540	20.62	20231031	30500	-54.36	20230426	11540	20.62	20231031	2.47	N	424980	500	29 억	37109	N	N	N	N
94	20231115	121249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13880	940	2	7.26	664921490	48522	199.87	13050	14290	13050	16820	9060	12940	13703.51	0.63	5377	13446	13192	12826	12572	12206	13320	12700	30	3880	500	8280	10	1	5918890	822	11.71	2.60	12	0.82	1185.00	5335.00	30500	20230426	-54.49	11540	20231031	20.28	30500	-54.49	20230426	11540	20.28	20231031	30500	-54.49	20230426	11540	20.28	20231031	2.47	N	424980	500	29 억	37109	N	N	N	N
95	20231115	111305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14110	1170	2	9.04	569638160	41678	171.68	13050	14290	13050	16820	9060	12940	13667.60	0.63	4344	13446	13192	12826	12572	12206	13320	12700	30	3880	500	8280	10	1	5918890	835	11.91	2.64	12	0.70	1185.00	5335.00	30500	20230426	-53.74	11540	20231031	22.27	30500	-53.74	20230426	11540	22.27	20231031	30500	-53.74	20230426	11540	22.27	20231031	2.47	N	424980	500	29 억	37109	N	N	N	N
96	20231115	101254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	510	2	3.94	253642580	19037	78.42	13050	13590	13050	16820	9060	12940	13323.66	0.63	6592	13446	13192	12826	12572	12206	13320	12700	30	3880	500	8280	10	1	5918890	796	11.35	2.52	12	0.32	1185.00	5335.00	30500	20230426	-55.90	11540	20231031	16.55	30500	-55.90	20230426	11540	16.55	20231031	30500	-55.90	20230426	11540	16.55	20231031	2.47	N	424980	500	29 억	37109	N	N	N	N
97	20231115	091243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13280	340	2	2.63	126155590	9533	39.27	13050	13490	13050	16820	9060	12940	13233.57	0.63	3526	13446	13192	12826	12572	12206	13320	12700	30	3880	500	8280	10	1	5918890	786	11.21	2.49	12	0.16	1185.00	5335.00	30500	20230426	-56.46	11540	20231031	15.08	30500	-56.46	20230426	11540	15.08	20231031	30500	-56.46	20230426	11540	15.08	20231031	2.47	N	424980	500	29 억	37109	N	N	N	N
98	20231114	161222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12940	460	2	3.69	311486870	24258	126.82	12460	13080	12460	16220	8740	12480	12840.58	0.43	11914	13453	12966	12713	12226	11973	12840	12100	30	3740	500	7980	10	1	5918890	766	10.92	2.43	12	0.41	1185.00	5335.00	30500	20230426	-57.57	11540	20231031	12.13	30500	-57.57	20230426	11540	12.13	20231031	30500	-57.57	20230426	11540	12.13	20231031	2.46	N	424980	500	29 억	25195	N	N	N	N
99	20231114	151229	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12940	460	2	3.69	300868330	23437	122.53	12460	13080	12460	16220	8740	12480	12837.32	0.43	11620	13453	12966	12713	12226	11973	12840	12100	30	3740	500	7980	10	1	5918890	766	10.92	2.43	12	0.40	1185.00	5335.00	30500	20230426	-57.57	11540	20231031	12.13	30500	-57.57	20230426	11540	12.13	20231031	30500	-57.57	20230426	11540	12.13	20231031	2.46	N	424980	500	29 억	25195	N	N	N	N
100	20231114	141225	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12870	390	2	3.12	157006780	12335	64.49	12460	12940	12460	16220	8740	12480	12728.56	0.43	5477	13453	12966	12713	12226	11973	12840	12100	30	3740	500	7980	10	1	5918890	762	10.86	2.41	12	0.21	1185.00	5335.00	30500	20230426	-57.80	11540	20231031	11.53	30500	-57.80	20230426	11540	11.53	20231031	30500	-57.80	20230426	11540	11.53	20231031	2.46	N	424980	500	29 억	25195	N	N	N	N
101	20231114	131228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12770	290	2	2.32	125951840	9915	51.84	12460	12940	12460	16220	8740	12480	12703.16	0.43	4743	13453	12966	12713	12226	11973	12840	12100	30	3740	500	7980	10	1	5918890	756	10.78	2.39	12	0.17	1185.00	5335.00	30500	20230426	-58.13	11540	20231031	10.66	30500	-58.13	20230426	11540	10.66	20231031	30500	-58.13	20230426	11540	10.66	20231031	2.46	N	424980	500	29 억	25195	N	N	N	N
102	20231114	121231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12820	340	2	2.72	119412050	9401	49.15	12460	12940	12460	16220	8740	12480	12702.06	0.43	4344	13453	12966	12713	12226	11973	12840	12100	30	3740	500	7980	10	1	5918890	759	10.82	2.40	12	0.16	1185.00	5335.00	30500	20230426	-57.97	11540	20231031	11.09	30500	-57.97	20230426	11540	11.09	20231031	30500	-57.97	20230426	11540	11.09	20231031	2.46	N	424980	500	29 억	25195	N	N	N	N
103	20231114	111241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12840	360	2	2.88	117299390	9236	48.29	12460	12940	12460	16220	8740	12480	12700.24	0.43	4337	13453	12966	12713	12226	11973	12840	12100	30	3740	500	7980	10	1	5918890	760	10.84	2.41	12	0.16	1185.00	5335.00	30500	20230426	-57.90	11540	20231031	11.27	30500	-57.90	20230426	11540	11.27	20231031	30500	-57.90	20230426	11540	11.27	20231031	2.46	N	424980	500	29 억	25195	N	N	N	N
104	20231114	101226	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12830	350	2	2.80	88917620	7018	36.69	12460	12940	12460	16220	8740	12480	12669.94	0.43	3173	13453	12966	12713	12226	11973	12840	12100	30	3740	500	7980	10	1	5918890	759	10.83	2.40	12	0.12	1185.00	5335.00	30500	20230426	-57.93	11540	20231031	11.18	30500	-57.93	20230426	11540	11.18	20231031	30500	-57.93	20230426	11540	11.18	20231031	2.46	N	424980	500	29 억	25195	N	N	N	N
105	20231114	091214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12800	320	2	2.56	45689890	3644	19.05	12460	12800	12460	16220	8740	12480	12538.39	0.43	1233	13453	12966	12713	12226	11973	12840	12100	30	3740	500	7980	10	1	5918890	758	10.80	2.40	12	0.06	1185.00	5335.00	30500	20230426	-58.03	11540	20231031	10.92	30500	-58.03	20230426	11540	10.92	20231031	30500	-58.03	20230426	11540	10.92	20231031	2.46	N	424980	500	29 억	25195	N	N	N	N
106	20231113	161206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12480	-520	5	-4.00	243873030	19111	139.76	13010	13200	12460	16900	9100	13000	12760.99	0.46	-2030	13740	13370	13110	12740	12480	13240	12610	30	3900	500	8320	10	1	5918890	739	10.53	2.34	12	0.32	1185.00	5335.00	30500	20230426	-59.08	11540	20231031	8.15	30500	-59.08	20230426	11540	8.15	20231031	30500	-59.08	20230426	11540	8.15	20231031	2.49	N	424980	500	29 억	27318	N	N	N	N
107	20231113	151159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	-500	5	-3.85	230966790	18077	132.20	13010	13200	12460	16900	9100	13000	12776.83	0.46	-1790	13740	13370	13110	12740	12480	13240	12610	30	3900	500	8320	10	1	5918890	740	10.55	2.34	12	0.31	1185.00	5335.00	30500	20230426	-59.02	11540	20231031	8.32	30500	-59.02	20230426	11540	8.32	20231031	30500	-59.02	20230426	11540	8.32	20231031	2.49	N	424980	500	29 억	27318	N	N	N	N
108	20231113	141200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12510	-490	5	-3.77	215779060	16863	123.32	13010	13200	12460	16900	9100	13000	12796.01	0.46	-1431	13740	13370	13110	12740	12480	13240	12610	30	3900	500	8320	10	1	5918890	740	10.56	2.34	12	0.28	1185.00	5335.00	30500	20230426	-58.98	11540	20231031	8.41	30500	-58.98	20230426	11540	8.41	20231031	30500	-58.98	20230426	11540	8.41	20231031	2.49	N	424980	500	29 억	27318	N	N	N	N
109	20231113	131158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12490	-510	5	-3.92	173476520	13478	98.57	13010	13200	12490	16900	9100	13000	12871.09	0.46	-2505	13740	13370	13110	12740	12480	13240	12610	30	3900	500	8320	10	1	5918890	739	10.54	2.34	12	0.23	1185.00	5335.00	30500	20230426	-59.05	11540	20231031	8.23	30500	-59.05	20230426	11540	8.23	20231031	30500	-59.05	20230426	11540	8.23	20231031	2.49	N	424980	500	29 억	27318	N	N	N	N
110	20231113	121204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	-310	5	-2.38	144433330	11156	81.59	13010	13200	12500	16900	9100	13000	12946.70	0.46	-3009	13740	13370	13110	12740	12480	13240	12610	30	3900	500	8320	10	1	5918890	751	10.71	2.38	12	0.19	1185.00	5335.00	30500	20230426	-58.39	11540	20231031	9.97	30500	-58.39	20230426	11540	9.97	20231031	30500	-58.39	20230426	11540	9.97	20231031	2.49	N	424980	500	29 억	27318	N	N	N	N
111	20231113	111156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12770	-230	5	-1.77	108833480	8347	61.04	13010	13200	12770	16900	9100	13000	13038.63	0.46	-2396	13740	13370	13110	12740	12480	13240	12610	30	3900	500	8320	10	1	5918890	756	10.78	2.39	12	0.14	1185.00	5335.00	30500	20230426	-58.13	11540	20231031	10.66	30500	-58.13	20230426	11540	10.66	20231031	30500	-58.13	20230426	11540	10.66	20231031	2.49	N	424980	500	29 억	27318	N	N	N	N
112	20231113	101155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13010	10	2	0.08	84680920	6481	47.40	13010	13200	13000	16900	9100	13000	13066.03	0.46	-1833	13740	13370	13110	12740	12480	13240	12610	30	3900	500	8320	10	1	5918890	770	10.98	2.44	12	0.11	1185.00	5335.00	30500	20230426	-57.34	11540	20231031	12.74	30500	-57.34	20230426	11540	12.74	20231031	30500	-57.34	20230426	11540	12.74	20231031	2.49	N	424980	500	29 억	27318	N	N	N	N
113	20231113	091204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13200	200	2	1.54	12994360	991	7.25	13010	13200	13000	16900	9100	13000	13112.37	0.46	623	13740	13370	13110	12740	12480	13240	12610	30	3900	500	8320	10	1	5918890	781	11.14	2.47	12	0.02	1185.00	5335.00	30500	20230426	-56.72	11540	20231031	14.38	30500	-56.72	20230426	11540	14.38	20231031	30500	-56.72	20230426	11540	14.38	20231031	2.49	N	424980	500	29 억	27318	N	N	N	N
114	20231110	161216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13000	-330	5	-2.48	170102080	13107	68.05	13320	13480	12850	17320	9340	13330	12977.00	0.44	1425	14190	13760	13470	13040	12750	13615	12895	30	3990	500	8530	10	1	5918890	769	10.97	2.44	12	0.22	1185.00	5335.00	30500	20230426	-57.38	11540	20231031	12.65	30500	-57.38	20230426	11540	12.65	20231031	30500	-57.38	20230426	11540	12.65	20231031	2.45	N	424980	500	29 억	26008	N	N	N	N
115	20231110	151224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13000	-330	5	-2.48	152959600	11787	61.19	13320	13480	12850	17320	9340	13330	12975.92	0.44	1301	14190	13760	13470	13040	12750	13615	12895	30	3990	500	8530	10	1	5918890	769	10.97	2.44	12	0.20	1185.00	5335.00	30500	20230426	-57.38	11540	20231031	12.65	30500	-57.38	20230426	11540	12.65	20231031	30500	-57.38	20230426	11540	12.65	20231031	2.45	N	424980	500	29 억	26008	N	N	N	N
116	20231110	141207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12980	-350	5	-2.63	130014040	10021	52.02	13320	13480	12850	17320	9340	13330	12972.91	0.44	563	14190	13760	13470	13040	12750	13615	12895	30	3990	500	8530	10	1	5918890	768	10.95	2.43	12	0.17	1185.00	5335.00	30500	20230426	-57.44	11540	20231031	12.48	30500	-57.44	20230426	11540	12.48	20231031	30500	-57.44	20230426	11540	12.48	20231031	2.45	N	424980	500	29 억	26008	N	N	N	N
117	20231110	131209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12940	-390	5	-2.93	118547010	9138	47.44	13320	13480	12850	17320	9340	13330	12971.60	0.44	-117	14190	13760	13470	13040	12750	13615	12895	30	3990	500	8530	10	1	5918890	766	10.92	2.43	12	0.15	1185.00	5335.00	30500	20230426	-57.57	11540	20231031	12.13	30500	-57.57	20230426	11540	12.13	20231031	30500	-57.57	20230426	11540	12.13	20231031	2.45	N	424980	500	29 억	26008	N	N	N	N
118	20231110	121217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12990	-340	5	-2.55	107908080	8316	43.17	13320	13480	12850	17320	9340	13330	12974.46	0.44	-18	14190	13760	13470	13040	12750	13615	12895	30	3990	500	8530	10	1	5918890	769	10.96	2.43	12	0.14	1185.00	5335.00	30500	20230426	-57.41	11540	20231031	12.56	30500	-57.41	20230426	11540	12.56	20231031	30500	-57.41	20230426	11540	12.56	20231031	2.45	N	424980	500	29 억	26008	N	N	N	N
119	20231110	111154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13110	-220	5	-1.65	98113920	7564	39.27	13320	13480	12850	17320	9340	13330	12969.50	0.44	415	14190	13760	13470	13040	12750	13615	12895	30	3990	500	8530	10	1	5918890	776	11.06	2.46	12	0.13	1185.00	5335.00	30500	20230426	-57.02	11540	20231031	13.60	30500	-57.02	20230426	11540	13.60	20231031	30500	-57.02	20230426	11540	13.60	20231031	2.45	N	424980	500	29 억	26008	N	N	N	N
120	20231110	101209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13070	-260	5	-1.95	82922820	6402	33.24	13320	13480	12850	17320	9340	13330	12950.57	0.44	-8	14190	13760	13470	13040	12750	13615	12895	30	3990	500	8530	10	1	5918890	774	11.03	2.45	12	0.11	1185.00	5335.00	30500	20230426	-57.15	11540	20231031	13.26	30500	-57.15	20230426	11540	13.26	20231031	30500	-57.15	20230426	11540	13.26	20231031	2.45	N	424980	500	29 억	26008	N	N	N	N
121	20231110	091147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	-20	5	-0.15	17513470	1333	6.92	13320	13480	12900	17320	9340	13330	13133.22	0.44	-187	14190	13760	13470	13040	12750	13615	12895	30	3990	500	8530	10	1	5918890	788	11.23	2.49	12	0.02	1185.00	5335.00	30500	20230426	-56.36	11540	20231031	15.34	30500	-56.36	20230426	11540	15.34	20231031	30500	-56.36	20230426	11540	15.34	20231031	2.45	N	424980	500	29 억	26008	N	N	N	N
122	20231109	161139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	-350	5	-2.56	258031820	19214	72.24	13900	13900	13180	17780	9580	13680	13429.37	0.50	-2928	14626	14152	13816	13342	13006	13985	13175	30	4100	500	8750	10	1	5918890	789	11.25	2.50	12	0.32	1185.00	5335.00	30500	20230426	-56.30	11540	20231031	15.51	30500	-56.30	20230426	11540	15.51	20231031	30500	-56.30	20230426	11540	15.51	20231031	2.42	N	424980	500	29 억	29582	N	N	N	N
123	20231109	151140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13260	-420	5	-3.07	251138550	18695	70.29	13900	13900	13180	17780	9580	13680	13433.46	0.50	-2907	14626	14152	13816	13342	13006	13985	13175	30	4100	500	8750	10	1	5918890	785	11.19	2.49	12	0.32	1185.00	5335.00	30500	20230426	-56.52	11540	20231031	14.90	30500	-56.52	20230426	11540	14.90	20231031	30500	-56.52	20230426	11540	14.90	20231031	2.42	N	424980	500	29 억	29582	N	N	N	N
124	20231109	141135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13280	-400	5	-2.92	235553610	17521	65.88	13900	13900	13180	17780	9580	13680	13444.07	0.50	-3183	14626	14152	13816	13342	13006	13985	13175	30	4100	500	8750	10	1	5918890	786	11.21	2.49	12	0.30	1185.00	5335.00	30500	20230426	-56.46	11540	20231031	15.08	30500	-56.46	20230426	11540	15.08	20231031	30500	-56.46	20230426	11540	15.08	20231031	2.42	N	424980	500	29 억	29582	N	N	N	N
125	20231109	131139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13360	-320	5	-2.34	156423500	11558	43.46	13900	13900	13330	17780	9580	13680	13533.79	0.50	-3693	14626	14152	13816	13342	13006	13985	13175	30	4100	500	8750	10	1	5918890	791	11.27	2.50	12	0.20	1185.00	5335.00	30500	20230426	-56.20	11540	20231031	15.77	30500	-56.20	20230426	11540	15.77	20231031	30500	-56.20	20230426	11540	15.77	20231031	2.42	N	424980	500	29 억	29582	N	N	N	N
126	20231109	121142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-180	5	-1.32	122185070	9006	33.86	13900	13900	13460	17780	9580	13680	13567.07	0.50	-2541	14626	14152	13816	13342	13006	13985	13175	30	4100	500	8750	10	1	5918890	799	11.39	2.53	12	0.15	1185.00	5335.00	30500	20230426	-55.74	11540	20231031	16.98	30500	-55.74	20230426	11540	16.98	20231031	30500	-55.74	20230426	11540	16.98	20231031	2.42	N	424980	500	29 억	29582	N	N	N	N
127	20231109	111138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13520	-160	5	-1.17	109855450	8094	30.43	13900	13900	13460	17780	9580	13680	13572.45	0.50	-2070	14626	14152	13816	13342	13006	13985	13175	30	4100	500	8750	10	1	5918890	800	11.41	2.53	12	0.14	1185.00	5335.00	30500	20230426	-55.67	11540	20231031	17.16	30500	-55.67	20230426	11540	17.16	20231031	30500	-55.67	20230426	11540	17.16	20231031	2.42	N	424980	500	29 억	29582	N	N	N	N
128	20231109	101132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13490	-190	5	-1.39	79306410	5838	21.95	13900	13900	13460	17780	9580	13680	13584.52	0.50	-2515	14626	14152	13816	13342	13006	13985	13175	30	4100	500	8750	10	1	5918890	798	11.38	2.53	12	0.10	1185.00	5335.00	30500	20230426	-55.77	11540	20231031	16.90	30500	-55.77	20230426	11540	16.90	20231031	30500	-55.77	20230426	11540	16.90	20231031	2.42	N	424980	500	29 억	29582	N	N	N	N
129	20231109	091140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-180	5	-1.32	22167330	1625	6.11	13900	13900	13470	17780	9580	13680	13641.43	0.50	-791	14626	14152	13816	13342	13006	13985	13175	30	4100	500	8750	10	1	5918890	799	11.39	2.53	12	0.03	1185.00	5335.00	30500	20230426	-55.74	11540	20231031	16.98	30500	-55.74	20230426	11540	16.98	20231031	30500	-55.74	20230426	11540	16.98	20231031	2.42	N	424980	500	29 억	29582	N	N	N	N
130	20231108	161131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	-240	5	-1.72	366383070	26586	52.54	14290	14290	13480	18090	9750	13920	13781.05	0.72	-12991	14900	14410	13870	13380	12840	14655	13625	30	4170	500	8900	10	1	5918890	810	11.54	2.56	12	0.45	1185.00	5335.00	30500	20230426	-55.15	11540	20231031	18.54	30500	-55.15	20230426	11540	18.54	20231031	30500	-55.15	20230426	11540	18.54	20231031	2.42	N	424980	500	29 억	42555	N	N	N	N
131	20231108	151135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-420	5	-3.02	358747650	26027	51.43	14290	14290	13480	18090	9750	13920	13783.67	0.72	-12982	14900	14410	13870	13380	12840	14655	13625	30	4170	500	8900	10	1	5918890	799	11.39	2.53	12	0.44	1185.00	5335.00	30500	20230426	-55.74	11540	20231031	16.98	30500	-55.74	20230426	11540	16.98	20231031	30500	-55.74	20230426	11540	16.98	20231031	2.42	N	424980	500	29 억	42555	N	N	N	N
132	20231108	141128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13740	-180	5	-1.29	248794100	17960	35.49	14290	14290	13660	18090	9750	13920	13852.68	0.72	-7318	14900	14410	13870	13380	12840	14655	13625	30	4170	500	8900	10	1	5918890	813	11.59	2.58	12	0.30	1185.00	5335.00	30500	20230426	-54.95	11540	20231031	19.06	30500	-54.95	20230426	11540	19.06	20231031	30500	-54.95	20230426	11540	19.06	20231031	2.42	N	424980	500	29 억	42555	N	N	N	N
133	20231108	131126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13740	-180	5	-1.29	225549300	16270	32.15	14290	14290	13660	18090	9750	13920	13862.89	0.72	-5696	14900	14410	13870	13380	12840	14655	13625	30	4170	500	8900	10	1	5918890	813	11.59	2.58	12	0.27	1185.00	5335.00	30500	20230426	-54.95	11540	20231031	19.06	30500	-54.95	20230426	11540	19.06	20231031	30500	-54.95	20230426	11540	19.06	20231031	2.42	N	424980	500	29 억	42555	N	N	N	N
134	20231108	121123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13770	-150	5	-1.08	199165310	14352	28.36	14290	14290	13660	18090	9750	13920	13877.18	0.72	-4856	14900	14410	13870	13380	12840	14655	13625	30	4170	500	8900	10	1	5918890	815	11.62	2.58	12	0.24	1185.00	5335.00	30500	20230426	-54.85	11540	20231031	19.32	30500	-54.85	20230426	11540	19.32	20231031	30500	-54.85	20230426	11540	19.32	20231031	2.42	N	424980	500	29 억	42555	N	N	N	N
135	20231108	111132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13750	-170	5	-1.22	191725430	13813	27.30	14290	14290	13660	18090	9750	13920	13880.07	0.72	-4399	14900	14410	13870	13380	12840	14655	13625	30	4170	500	8900	10	1	5918890	814	11.60	2.58	12	0.23	1185.00	5335.00	30500	20230426	-54.92	11540	20231031	19.15	30500	-54.92	20230426	11540	19.15	20231031	30500	-54.92	20230426	11540	19.15	20231031	2.42	N	424980	500	29 억	42555	N	N	N	N
136	20231108	101129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13750	-170	5	-1.22	157332210	11309	22.35	14290	14290	13660	18090	9750	13920	13912.12	0.72	-4939	14900	14410	13870	13380	12840	14655	13625	30	4170	500	8900	10	1	5918890	814	11.60	2.58	12	0.19	1185.00	5335.00	30500	20230426	-54.92	11540	20231031	19.15	30500	-54.92	20230426	11540	19.15	20231031	30500	-54.92	20230426	11540	19.15	20231031	2.42	N	424980	500	29 억	42555	N	N	N	N
137	20231108	091127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	0	3	0.00	50156480	3564	7.04	14290	14290	13920	18090	9750	13920	14073.09	0.72	-2645	14900	14410	13870	13380	12840	14655	13625	30	4170	500	8900	10	1	5918890	824	11.75	2.61	12	0.06	1185.00	5335.00	30500	20230426	-54.36	11540	20231031	20.62	30500	-54.36	20230426	11540	20.62	20231031	30500	-54.36	20230426	11540	20.62	20231031	2.42	N	424980	500	29 억	42555	N	N	N	N
138	20231107	161127	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	350	2	2.58	704517520	50513	208.04	13450	14360	13330	17640	9500	13570	13947.22	0.80	-4486	14130	13850	13400	13120	12670	13990	13260	30	4070	500	8680	10	1	5918890	824	11.75	2.61	12	0.85	1185.00	5335.00	30500	20230426	-54.36	11540	20231031	20.62	30500	-54.36	20230426	11540	20.62	20231031	30500	-54.36	20230426	11540	20.62	20231031	2.45	N	424980	500	29 억	47178	N	N	N	N
139	20231107	151132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13660	90	2	0.66	691476190	49571	204.16	13450	14360	13330	17640	9500	13570	13949.21	0.80	-4191	14130	13850	13400	13120	12670	13990	13260	30	4070	500	8680	10	1	5918890	809	11.53	2.56	12	0.84	1185.00	5335.00	30500	20230426	-55.21	11540	20231031	18.37	30500	-55.21	20230426	11540	18.37	20231031	30500	-55.21	20230426	11540	18.37	20231031	2.45	N	424980	500	29 억	47178	N	N	N	N
140	20231107	141132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13880	310	2	2.28	664698180	47611	196.08	13450	14360	13330	17640	9500	13570	13961.02	0.80	-4424	14130	13850	13400	13120	12670	13990	13260	30	4070	500	8680	10	1	5918890	822	11.71	2.60	12	0.80	1185.00	5335.00	30500	20230426	-54.49	11540	20231031	20.28	30500	-54.49	20230426	11540	20.28	20231031	30500	-54.49	20230426	11540	20.28	20231031	2.45	N	424980	500	29 억	47178	N	N	N	N
141	20231107	131134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	70	2	0.52	638477910	45701	188.22	13450	14360	13330	17640	9500	13570	13970.76	0.80	-3995	14130	13850	13400	13120	12670	13990	13260	30	4070	500	8680	10	1	5918890	807	11.51	2.56	12	0.77	1185.00	5335.00	30500	20230426	-55.28	11540	20231031	18.20	30500	-55.28	20230426	11540	18.20	20231031	30500	-55.28	20230426	11540	18.20	20231031	2.45	N	424980	500	29 억	47178	N	N	N	N
142	20231107	121126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-70	5	-0.52	600808170	42908	176.71	13450	14360	13330	17640	9500	13570	14002.24	0.80	-5234	14130	13850	13400	13120	12670	13990	13260	30	4070	500	8680	10	1	5918890	799	11.39	2.53	12	0.72	1185.00	5335.00	30500	20230426	-55.74	11540	20231031	16.98	30500	-55.74	20230426	11540	16.98	20231031	30500	-55.74	20230426	11540	16.98	20231031	2.45	N	424980	500	29 억	47178	N	N	N	N
143	20231107	111128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13860	290	2	2.14	515762960	36702	151.16	13450	14360	13330	17640	9500	13570	14052.72	0.80	-4562	14130	13850	13400	13120	12670	13990	13260	30	4070	500	8680	10	1	5918890	820	11.70	2.60	12	0.62	1185.00	5335.00	30500	20230426	-54.56	11540	20231031	20.10	30500	-54.56	20230426	11540	20.10	20231031	30500	-54.56	20230426	11540	20.10	20231031	2.45	N	424980	500	29 억	47178	N	N	N	N
144	20231107	101140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13970	400	2	2.95	415188950	29481	121.42	13450	14360	13330	17640	9500	13570	14083.27	0.80	-5480	14130	13850	13400	13120	12670	13990	13260	30	4070	500	8680	10	1	5918890	827	11.79	2.62	12	0.50	1185.00	5335.00	30500	20230426	-54.20	11540	20231031	21.06	30500	-54.20	20230426	11540	21.06	20231031	30500	-54.20	20230426	11540	21.06	20231031	2.45	N	424980	500	29 억	47178	N	N	N	N
145	20231107	091115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	0	3	0.00	25975550	1934	7.97	13450	13650	13330	17640	9500	13570	13431.00	0.80	591	14130	13850	13400	13120	12670	13990	13260	30	4070	500	8680	10	1	5918890	803	11.45	2.54	12	0.03	1185.00	5335.00	30500	20230426	-55.51	11540	20231031	17.59	30500	-55.51	20230426	11540	17.59	20231031	30500	-55.51	20230426	11540	17.59	20231031	2.45	N	424980	500	29 억	47178	N	N	N	N
146	20231106	161102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	590	2	4.55	324089150	24269	118.55	13300	13680	12950	16870	9090	12980	13354.03	0.75	2819	13233	13106	12863	12736	12493	12985	12615	30	3890	500	8300	10	1	5918890	803	11.45	2.54	12	0.41	1185.00	5335.00	30500	20230426	-55.51	11540	20231031	17.59	30500	-55.51	20230426	11540	17.59	20231031	30500	-55.51	20230426	11540	17.59	20231031	2.60	N	424980	500	29 억	44358	N	N	N	N
147	20231106	151108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	620	2	4.78	299721660	22474	109.78	13300	13680	12950	16870	9090	12980	13336.37	0.75	2657	13233	13106	12863	12736	12493	12985	12615	30	3890	500	8300	10	1	5918890	805	11.48	2.55	12	0.38	1185.00	5335.00	30500	20230426	-55.41	11540	20231031	17.85	30500	-55.41	20230426	11540	17.85	20231031	30500	-55.41	20230426	11540	17.85	20231031	2.60	N	424980	500	29 억	44358	N	N	N	N
148	20231106	141101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	600	2	4.62	259299050	19504	95.27	13300	13590	12950	16870	9090	12980	13294.66	0.75	2482	13233	13106	12863	12736	12493	12985	12615	30	3890	500	8300	10	1	5918890	804	11.46	2.55	12	0.33	1185.00	5335.00	30500	20230426	-55.48	11540	20231031	17.68	30500	-55.48	20230426	11540	17.68	20231031	30500	-55.48	20230426	11540	17.68	20231031	2.60	N	424980	500	29 억	44358	N	N	N	N
149	20231106	131112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	480	2	3.70	233877960	17625	86.09	13300	13490	12950	16870	9090	12980	13269.67	0.75	2164	13233	13106	12863	12736	12493	12985	12615	30	3890	500	8300	10	1	5918890	797	11.36	2.52	12	0.30	1185.00	5335.00	30500	20230426	-55.87	11540	20231031	16.64	30500	-55.87	20230426	11540	16.64	20231031	30500	-55.87	20230426	11540	16.64	20231031	2.60	N	424980	500	29 억	44358	N	N	N	N
150	20231106	121108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	430	2	3.31	211928840	15991	78.11	13300	13490	12950	16870	9090	12980	13253.01	0.75	2059	13233	13106	12863	12736	12493	12985	12615	30	3890	500	8300	10	1	5918890	794	11.32	2.51	12	0.27	1185.00	5335.00	30500	20230426	-56.03	11540	20231031	16.20	30500	-56.03	20230426	11540	16.20	20231031	30500	-56.03	20230426	11540	16.20	20231031	2.60	N	424980	500	29 억	44358	N	N	N	N
151	20231106	111106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	340	2	2.62	171539590	12976	63.38	13300	13490	12950	16870	9090	12980	13219.76	0.75	558	13233	13106	12863	12736	12493	12985	12615	30	3890	500	8300	10	1	5918890	788	11.24	2.50	12	0.22	1185.00	5335.00	30500	20230426	-56.33	11540	20231031	15.42	30500	-56.33	20230426	11540	15.42	20231031	30500	-56.33	20230426	11540	15.42	20231031	2.60	N	424980	500	29 억	44358	N	N	N	N
152	20231106	101040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	410	2	3.16	124904270	9486	46.34	13300	13430	12950	16870	9090	12980	13167.22	0.75	-30	13233	13106	12863	12736	12493	12985	12615	30	3890	500	8300	10	1	5918890	793	11.30	2.51	12	0.16	1185.00	5335.00	30500	20230426	-56.10	11540	20231031	16.03	30500	-56.10	20230426	11540	16.03	20231031	30500	-56.10	20230426	11540	16.03	20231031	2.60	N	424980	500	29 억	44358	N	N	N	N
153	20231106	091104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13030	50	2	0.39	28052130	2136	10.43	13300	13300	13030	16870	9090	12980	13133.02	0.75	-952	13233	13106	12863	12736	12493	12985	12615	30	3890	500	8300	10	1	5918890	771	11.00	2.44	12	0.04	1185.00	5335.00	30500	20230426	-57.28	11540	20231031	12.91	30500	-57.28	20230426	11540	12.91	20231031	30500	-57.28	20230426	11540	12.91	20231031	2.60	N	424980	500	29 억	44358	N	N	N	N
154	20231103	161053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12980	270	2	2.12	262821800	20472	31.92	12990	12990	12620	16520	8900	12710	12838.11	0.72	1704	13436	13072	12486	12122	11536	13255	12305	30	3810	500	8130	10	1	5918890	768	10.95	2.43	12	0.35	1185.00	5335.00	30500	20230426	-57.44	11540	20231031	12.48	30500	-57.44	20230426	11540	12.48	20231031	30500	-57.44	20230426	11540	12.48	20231031	2.57	N	424980	500	29 억	42575	N	N	N	N
155	20231103	151048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12960	250	2	1.97	252029210	19640	30.62	12990	12990	12620	16520	8900	12710	12832.44	0.72	1545	13436	13072	12486	12122	11536	13255	12305	30	3810	500	8130	10	1	5918890	767	10.94	2.43	12	0.33	1185.00	5335.00	30500	20230426	-57.51	11540	20231031	12.31	30500	-57.51	20230426	11540	12.31	20231031	30500	-57.51	20230426	11540	12.31	20231031	2.57	N	424980	500	29 억	42575	N	N	N	N
156	20231103	141049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12910	200	2	1.57	236615040	18447	28.76	12990	12990	12620	16520	8900	12710	12826.75	0.72	900	13436	13072	12486	12122	11536	13255	12305	30	3810	500	8130	10	1	5918890	764	10.89	2.42	12	0.31	1185.00	5335.00	30500	20230426	-57.67	11540	20231031	11.87	30500	-57.67	20230426	11540	11.87	20231031	30500	-57.67	20230426	11540	11.87	20231031	2.57	N	424980	500	29 억	42575	N	N	N	N
157	20231103	131048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12900	190	2	1.49	229156180	17868	27.86	12990	12990	12620	16520	8900	12710	12824.95	0.72	739	13436	13072	12486	12122	11536	13255	12305	30	3810	500	8130	10	1	5918890	764	10.89	2.42	12	0.30	1185.00	5335.00	30500	20230426	-57.70	11540	20231031	11.79	30500	-57.70	20230426	11540	11.79	20231031	30500	-57.70	20230426	11540	11.79	20231031	2.57	N	424980	500	29 억	42575	N	N	N	N
158	20231103	121045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12880	170	2	1.34	222536160	17354	27.06	12990	12990	12620	16520	8900	12710	12823.34	0.72	808	13436	13072	12486	12122	11536	13255	12305	30	3810	500	8130	10	1	5918890	762	10.87	2.41	12	0.29	1185.00	5335.00	30500	20230426	-57.77	11540	20231031	11.61	30500	-57.77	20230426	11540	11.61	20231031	30500	-57.77	20230426	11540	11.61	20231031	2.57	N	424980	500	29 억	42575	N	N	N	N
159	20231103	111056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12970	260	2	2.05	193371660	15096	23.54	12990	12990	12620	16520	8900	12710	12809.46	0.72	885	13436	13072	12486	12122	11536	13255	12305	30	3810	500	8130	10	1	5918890	768	10.95	2.43	12	0.26	1185.00	5335.00	30500	20230426	-57.48	11540	20231031	12.39	30500	-57.48	20230426	11540	12.39	20231031	30500	-57.48	20230426	11540	12.39	20231031	2.57	N	424980	500	29 억	42575	N	N	N	N
160	20231103	101036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12980	270	2	2.12	170234940	13309	20.75	12990	12990	12620	16520	8900	12710	12790.96	0.72	435	13436	13072	12486	12122	11536	13255	12305	30	3810	500	8130	10	1	5918890	768	10.95	2.43	12	0.22	1185.00	5335.00	30500	20230426	-57.44	11540	20231031	12.48	30500	-57.44	20230426	11540	12.48	20231031	30500	-57.44	20230426	11540	12.48	20231031	2.57	N	424980	500	29 억	42575	N	N	N	N
161	20231103	091042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12800	90	2	0.71	49627940	3857	6.01	12990	12990	12710	16520	8900	12710	12866.98	0.72	-2103	13436	13072	12486	12122	11536	13255	12305	30	3810	500	8130	10	1	5918890	758	10.80	2.40	12	0.07	1185.00	5335.00	30500	20230426	-58.03	11540	20231031	10.92	30500	-58.03	20230426	11540	10.92	20231031	30500	-58.03	20230426	11540	10.92	20231031	2.57	N	424980	500	29 억	42575	N	N	N	N
162	20231102	161040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12710	1090	2	9.38	791408180	63076	269.26	11900	12850	11900	15100	8140	11620	12546.83	0.29	25141	11966	11792	11706	11532	11446	11750	11490	30	3480	500	7430	10	1	5918890	752	10.73	2.38	12	1.07	1185.00	5335.00	30500	20230426	-58.33	11540	20231031	10.14	30500	-58.33	20230426	11540	10.14	20231031	30500	-58.33	20230426	11540	10.14	20231031	2.54	N	424980	500	29 억	17432	N	N	N	N
163	20231102	151052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12720	1100	2	9.47	764604730	60967	260.25	11900	12850	11900	15100	8140	11620	12541.29	0.29	24528	11966	11792	11706	11532	11446	11750	11490	30	3480	500	7430	10	1	5918890	753	10.73	2.38	12	1.03	1185.00	5335.00	30500	20230426	-58.30	11540	20231031	10.23	30500	-58.30	20230426	11540	10.23	20231031	30500	-58.30	20230426	11540	10.23	20231031	2.54	N	424980	500	29 억	17432	N	N	N	N
164	20231102	141038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12600	980	2	8.43	700302840	55891	238.59	11900	12850	11900	15100	8140	11620	12529.80	0.29	21938	11966	11792	11706	11532	11446	11750	11490	30	3480	500	7430	10	1	5918890	746	10.63	2.36	12	0.94	1185.00	5335.00	30500	20230426	-58.69	11540	20231031	9.19	30500	-58.69	20230426	11540	9.19	20231031	30500	-58.69	20230426	11540	9.19	20231031	2.54	N	424980	500	29 억	17432	N	N	N	N
165	20231102	131039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	960	2	8.26	599901850	47930	204.60	11900	12850	11900	15100	8140	11620	12516.21	0.29	16576	11966	11792	11706	11532	11446	11750	11490	30	3480	500	7430	10	1	5918890	745	10.62	2.36	12	0.81	1185.00	5335.00	30500	20230426	-58.75	11540	20231031	9.01	30500	-58.75	20230426	11540	9.01	20231031	30500	-58.75	20230426	11540	9.01	20231031	2.54	N	424980	500	29 억	17432	N	N	N	N
166	20231102	121037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12390	770	2	6.63	569869600	45531	194.36	11900	12850	11900	15100	8140	11620	12516.08	0.29	15303	11966	11792	11706	11532	11446	11750	11490	30	3480	500	7430	10	1	5918890	733	10.46	2.32	12	0.77	1185.00	5335.00	30500	20230426	-59.38	11540	20231031	7.37	30500	-59.38	20230426	11540	7.37	20231031	30500	-59.38	20230426	11540	7.37	20231031	2.54	N	424980	500	29 억	17432	N	N	N	N
167	20231102	111036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	960	2	8.26	521421010	41650	177.79	11900	12850	11900	15100	8140	11620	12519.11	0.29	13671	11966	11792	11706	11532	11446	11750	11490	30	3480	500	7430	10	1	5918890	745	10.62	2.36	12	0.70	1185.00	5335.00	30500	20230426	-58.75	11540	20231031	9.01	30500	-58.75	20230426	11540	9.01	20231031	30500	-58.75	20230426	11540	9.01	20231031	2.54	N	424980	500	29 억	17432	N	N	N	N
168	20231102	101037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	910	2	7.83	466838220	37308	159.26	11900	12850	11900	15100	8140	11620	12513.09	0.29	11846	11966	11792	11706	11532	11446	11750	11490	30	3480	500	7430	10	1	5918890	742	10.57	2.35	12	0.63	1185.00	5335.00	30500	20230426	-58.92	11540	20231031	8.58	30500	-58.92	20230426	11540	8.58	20231031	30500	-58.92	20230426	11540	8.58	20231031	2.54	N	424980	500	29 억	17432	N	N	N	N
169	20231102	091043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	780	2	6.71	116178770	9475	40.45	11900	12500	11900	15100	8140	11620	12261.61	0.29	5175	11966	11792	11706	11532	11446	11750	11490	30	3480	500	7430	10	1	5918890	734	10.46	2.32	12	0.16	1185.00	5335.00	30500	20230426	-59.34	11540	20231031	7.45	30500	-59.34	20230426	11540	7.45	20231031	30500	-59.34	20230426	11540	7.45	20231031	2.54	N	424980	500	29 억	17432	N	N	N	N
170	20231101	161032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	20	2	0.17	272383110	23314	64.38	11620	11880	11620	15080	8120	11600	11683.27	0.19	6319	13173	12386	11963	11176	10753	12175	10965	30	3480	500	7420	10	1	5918890	688	9.81	2.18	12	0.39	1185.00	5335.00	30500	20230426	-61.90	11540	20231031	0.69	30500	-61.90	20230426	11540	0.69	20231031	30500	-61.90	20230426	11540	0.69	20231031	2.53	N	424980	500	29 억	11116	N	N	N	N
171	20231101	151033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11640	40	2	0.34	255473620	21860	60.37	11620	11880	11620	15080	8120	11600	11686.81	0.19	5946	13173	12386	11963	11176	10753	12175	10965	30	3480	500	7420	10	1	5918890	689	9.82	2.18	12	0.37	1185.00	5335.00	30500	20230426	-61.84	11540	20231031	0.87	30500	-61.84	20230426	11540	0.87	20231031	30500	-61.84	20230426	11540	0.87	20231031	2.53	N	424980	500	29 억	11116	N	N	N	N
172	20231101	141024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11640	40	2	0.34	232498360	19895	54.94	11620	11880	11620	15080	8120	11600	11686.27	0.19	6374	13173	12386	11963	11176	10753	12175	10965	30	3480	500	7420	10	1	5918890	689	9.82	2.18	12	0.34	1185.00	5335.00	30500	20230426	-61.84	11540	20231031	0.87	30500	-61.84	20230426	11540	0.87	20231031	30500	-61.84	20230426	11540	0.87	20231031	2.53	N	424980	500	29 억	11116	N	N	N	N
173	20231101	131034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11660	60	2	0.52	216101530	18487	51.05	11620	11880	11620	15080	8120	11600	11689.38	0.19	6162	13173	12386	11963	11176	10753	12175	10965	30	3480	500	7420	10	1	5918890	690	9.84	2.19	12	0.31	1185.00	5335.00	30500	20230426	-61.77	11540	20231031	1.04	30500	-61.77	20230426	11540	1.04	20231031	30500	-61.77	20230426	11540	1.04	20231031	2.53	N	424980	500	29 억	11116	N	N	N	N
174	20231101	121058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11630	30	2	0.26	113210020	9670	26.70	11620	11880	11620	15080	8120	11600	11707.34	0.19	2021	13173	12386	11963	11176	10753	12175	10965	30	3480	500	7420	10	1	5918890	688	9.81	2.18	12	0.16	1185.00	5335.00	30500	20230426	-61.87	11540	20231031	0.78	30500	-61.87	20230426	11540	0.78	20231031	30500	-61.87	20230426	11540	0.78	20231031	2.53	N	424980	500	29 억	11116	N	N	N	N
175	20231101	111107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11670	70	2	0.60	85347600	7280	20.10	11620	11880	11620	15080	8120	11600	11723.57	0.19	2376	13173	12386	11963	11176	10753	12175	10965	30	3480	500	7420	10	1	5918890	691	9.85	2.19	12	0.12	1185.00	5335.00	30500	20230426	-61.74	11540	20231031	1.13	30500	-61.74	20230426	11540	1.13	20231031	30500	-61.74	20230426	11540	1.13	20231031	2.53	N	424980	500	29 억	11116	N	N	N	N
176	20231101	101048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	160	2	1.38	54495940	4639	12.81	11620	11880	11620	15080	8120	11600	11747.35	0.19	2592	13173	12386	11963	11176	10753	12175	10965	30	3480	500	7420	10	1	5918890	696	9.92	2.20	12	0.08	1185.00	5335.00	30500	20230426	-61.44	11540	20231031	1.91	30500	-61.44	20230426	11540	1.91	20231031	30500	-61.44	20230426	11540	1.91	20231031	2.53	N	424980	500	29 억	11116	N	N	N	N
177	20231101	091052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11700	100	2	0.86	23592380	2015	5.56	11620	11880	11620	15080	8120	11600	11708.38	0.19	1185	13173	12386	11963	11176	10753	12175	10965	30	3480	500	7420	10	1	5918890	693	9.87	2.19	12	0.03	1185.00	5335.00	30500	20230426	-61.64	11540	20231031	1.39	30500	-61.64	20230426	11540	1.39	20231031	30500	-61.64	20230426	11540	1.39	20231031	2.53	N	424980	500	29 억	11116	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History