KissMeData/064290/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 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	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	160622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34950	-950	5	-2.65	11688210500	331283	175.27	36150	36350	34800	46650	25150	35900	35282.02	0.18	288	-59786	37633	36766	35583	34716	33533	37200	35150	64	10750	500	25840	50	1	12835962	4486	27.22	6.31	12	2.58	1284.00	5539.00	48450	20230728	-27.86	13300	20221223	162.78	48450	-27.86	20230728	13400	160.82	20230103	48450	-27.86	20230728	13300	162.78	20221223	3.67	N	064290	500	64 억	22501	N	N	0	N	N
3	20231130	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35150	-750	5	-2.09	6374224000	179355	94.89	36150	36350	34800	46650	25150	35900	35539.70	0.18	288	-41796	37633	36766	35583	34716	33533	37200	35150	64	10750	500	25840	50	1	12835962	4512	27.38	6.35	12	1.40	1284.00	5539.00	48450	20230728	-27.45	13300	20221223	164.29	48450	-27.45	20230728	13400	162.31	20230103	48450	-27.45	20230728	13300	164.29	20221223	3.67	N	064290	500	64 억	22501	N	N	0	N	N
4	20231130	140619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35250	-650	5	-1.81	5100076550	142930	75.62	36150	36350	35200	46650	25150	35900	35682.34	0.18	288	-32281	37633	36766	35583	34716	33533	37200	35150	64	10750	500	25840	50	1	12835962	4525	27.45	6.36	12	1.11	1284.00	5539.00	48450	20230728	-27.24	13300	20221223	165.04	48450	-27.24	20230728	13400	163.06	20230103	48450	-27.24	20230728	13300	165.04	20221223	3.67	N	064290	500	64 억	22501	N	N	0	N	N
5	20231130	130618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35750	-150	5	-0.42	3610504000	100821	53.34	36150	36350	35350	46650	25150	35900	35811.03	0.18	288	-13868	37633	36766	35583	34716	33533	37200	35150	64	10750	500	25840	50	1	12835962	4589	27.84	6.45	12	0.79	1284.00	5539.00	48450	20230728	-26.21	13300	20221223	168.80	48450	-26.21	20230728	13400	166.79	20230103	48450	-26.21	20230728	13300	168.80	20221223	3.67	N	064290	500	64 억	22501	N	N	0	N	N
6	20231130	120629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35600	-300	5	-0.84	3152253650	87938	46.52	36150	36350	35350	46650	25150	35900	35846.32	0.18	288	-12949	37633	36766	35583	34716	33533	37200	35150	64	10750	500	25840	50	1	12835962	4570	27.73	6.43	12	0.69	1284.00	5539.00	48450	20230728	-26.52	13300	20221223	167.67	48450	-26.52	20230728	13400	165.67	20230103	48450	-26.52	20230728	13300	167.67	20221223	3.67	N	064290	500	64 억	22501	N	N	0	N	N
7	20231130	110623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35850	-50	5	-0.14	2615504100	72907	38.57	36150	36350	35350	46650	25150	35900	35874.53	0.18	288	-7828	37633	36766	35583	34716	33533	37200	35150	64	10750	500	25840	50	1	12835962	4602	27.92	6.47	12	0.57	1284.00	5539.00	48450	20230728	-26.01	13300	20221223	169.55	48450	-26.01	20230728	13400	167.54	20230103	48450	-26.01	20230728	13300	169.55	20221223	3.67	N	064290	500	64 억	22501	N	N	0	N	N
8	20231130	100618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35800	-100	5	-0.28	2078146500	57865	30.61	36150	36350	35350	46650	25150	35900	35913.70	0.18	288	-4692	37633	36766	35583	34716	33533	37200	35150	64	10750	500	25840	50	1	12835962	4595	27.88	6.46	12	0.45	1284.00	5539.00	48450	20230728	-26.11	13300	20221223	169.17	48450	-26.11	20230728	13400	167.16	20230103	48450	-26.11	20230728	13300	169.17	20221223	3.67	N	064290	500	64 억	22501	N	N	0	N	N
9	20231130	090620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36100	200	2	0.56	250003600	6932	3.67	36150	36200	35900	46650	25150	35900	36065.17	0.18	288	-1562	37633	36766	35583	34716	33533	37200	35150	64	10750	500	25840	50	1	12835962	4634	28.12	6.52	12	0.05	1284.00	5539.00	48450	20230728	-25.49	13300	20221223	171.43	48450	-25.49	20230728	13400	169.40	20230103	48450	-25.49	20230728	13300	171.43	20221223	3.67	N	064290	500	64 억	22501	N	N	0	N	N
10	20231129	160617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35900	550	2	1.56	6681608750	188346	63.22	35150	36450	34400	45950	24750	35350	35474.97	0.36	-1016	-11338	37316	36332	34816	33832	32316	36825	34325	64	10600	500	25450	50	1	12835962	4608	27.96	6.48	12	1.47	1284.00	5539.00	48450	20230728	-25.90	13300	20221223	169.92	48450	-25.90	20230728	13400	167.91	20230103	48450	-25.90	20230728	13300	169.92	20221223	3.85	N	064290	500	64 억	45887	N	N	413	N	N
11	20231129	150620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35700	350	2	0.99	6394608950	180332	60.53	35150	36450	34400	45950	24750	35350	35460.23	0.36	-1016	-12191	37316	36332	34816	33832	32316	36825	34325	64	10600	500	25450	50	1	12835962	4582	27.80	6.45	12	1.40	1284.00	5539.00	48450	20230728	-26.32	13300	20221223	168.42	48450	-26.32	20230728	13400	166.42	20230103	48450	-26.32	20230728	13300	168.42	20221223	3.85	N	064290	500	64 억	45887	N	N	413	N	N
12	20231129	140617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35800	450	2	1.27	5352752200	151038	50.70	35150	36450	34400	45950	24750	35350	35439.80	0.36	-1016	-10013	37316	36332	34816	33832	32316	36825	34325	64	10600	500	25450	50	1	12835962	4595	27.88	6.46	12	1.18	1284.00	5539.00	48450	20230728	-26.11	13300	20221223	169.17	48450	-26.11	20230728	13400	167.16	20230103	48450	-26.11	20230728	13300	169.17	20221223	3.85	N	064290	500	64 억	45887	N	N	413	N	N
13	20231129	130620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35550	200	2	0.57	3120266350	89084	29.90	35150	35650	34400	45950	24750	35350	35025.97	0.36	-1016	-17079	37316	36332	34816	33832	32316	36825	34325	64	10600	500	25450	50	1	12835962	4563	27.69	6.42	12	0.69	1284.00	5539.00	48450	20230728	-26.63	13300	20221223	167.29	48450	-26.63	20230728	13400	165.30	20230103	48450	-26.63	20230728	13300	167.29	20221223	3.85	N	064290	500	64 억	45887	N	N	413	N	N
14	20231129	120620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35300	-50	5	-0.14	2502035850	71648	24.05	35150	35350	34400	45950	24750	35350	34920.98	0.36	-1016	-16179	37316	36332	34816	33832	32316	36825	34325	64	10600	500	25450	50	1	12835962	4531	27.49	6.37	12	0.56	1284.00	5539.00	48450	20230728	-27.14	13300	20221223	165.41	48450	-27.14	20230728	13400	163.43	20230103	48450	-27.14	20230728	13300	165.41	20221223	3.85	N	064290	500	64 억	45887	N	N	413	N	N
15	20231129	110621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35200	-150	5	-0.42	2173684200	62326	20.92	35150	35350	34400	45950	24750	35350	34875.74	0.36	-1016	-12866	37316	36332	34816	33832	32316	36825	34325	64	10600	500	25450	50	1	12835962	4518	27.41	6.35	12	0.49	1284.00	5539.00	48450	20230728	-27.35	13300	20221223	164.66	48450	-27.35	20230728	13400	162.69	20230103	48450	-27.35	20230728	13300	164.66	20221223	3.85	N	064290	500	64 억	45887	N	N	413	N	N
16	20231129	100619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35000	-350	5	-0.99	1609152850	46256	15.53	35150	35300	34400	45950	24750	35350	34787.49	0.36	-1016	-9270	37316	36332	34816	33832	32316	36825	34325	64	10600	500	25450	50	1	12835962	4493	27.26	6.32	12	0.36	1284.00	5539.00	48450	20230728	-27.76	13300	20221223	163.16	48450	-27.76	20230728	13400	161.19	20230103	48450	-27.76	20230728	13300	163.16	20221223	3.85	N	064290	500	64 억	45887	N	N	413	N	N
17	20231129	090616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35000	-350	5	-0.99	293814450	8389	2.82	35150	35250	34800	45950	24750	35350	35022.21	0.36	-1016	-1259	37316	36332	34816	33832	32316	36825	34325	64	10600	500	25450	50	1	12835962	4493	27.26	6.32	12	0.07	1284.00	5539.00	48450	20230728	-27.76	13300	20221223	163.16	48450	-27.76	20230728	13400	161.19	20230103	48450	-27.76	20230728	13300	163.16	20221223	3.85	N	064290	500	64 억	45887	N	N	413	N	N
18	20231128	160618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35350	1650	2	4.90	10324952550	296674	202.58	34100	35800	33300	43800	23600	33700	34800.13	0.38	-147	2263	35300	34500	33000	32200	30700	34900	32600	64	10100	500	24260	50	1	12835962	4538	27.53	6.38	12	2.31	1284.00	5539.00	48450	20230728	-27.04	13300	20221223	165.79	48450	-27.04	20230728	13400	163.81	20230103	48450	-27.04	20230728	13300	165.79	20221223	3.71	N	064290	500	64 억	49046	N	N	413	N	N
19	20231128	150538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35350	1650	2	4.90	9675520650	278294	190.03	34100	35800	33300	43800	23600	33700	34767.26	0.38	-147	5538	35300	34500	33000	32200	30700	34900	32600	64	10100	500	24260	50	1	12835962	4538	27.53	6.38	12	2.17	1284.00	5539.00	48450	20230728	-27.04	13300	20221223	165.79	48450	-27.04	20230728	13400	163.81	20230103	48450	-27.04	20230728	13300	165.79	20221223	3.71	N	064290	500	64 억	49046	N	N	7	N	N
20	20231128	140617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35350	1650	2	4.90	7860367000	227118	155.08	34100	35800	33300	43800	23600	33700	34609.18	0.38	-147	13745	35300	34500	33000	32200	30700	34900	32600	64	10100	500	24260	50	1	12835962	4538	27.53	6.38	12	1.77	1284.00	5539.00	48450	20230728	-27.04	13300	20221223	165.79	48450	-27.04	20230728	13400	163.81	20230103	48450	-27.04	20230728	13300	165.79	20221223	3.71	N	064290	500	64 억	49046	N	N	7	N	N
21	20231128	130614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34800	1100	2	3.26	4730871000	138620	94.65	34100	34850	33300	43800	23600	33700	34128.34	0.38	-147	10584	35300	34500	33000	32200	30700	34900	32600	64	10100	500	24260	50	1	12835962	4467	27.10	6.28	12	1.08	1284.00	5539.00	48450	20230728	-28.17	13300	20221223	161.65	48450	-28.17	20230728	13400	159.70	20230103	48450	-28.17	20230728	13300	161.65	20221223	3.71	N	064290	500	64 억	49046	N	N	7	N	N
22	20231128	120615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34500	800	2	2.37	3826560550	112489	76.81	34100	34550	33300	43800	23600	33700	34017.20	0.38	-147	10909	35300	34500	33000	32200	30700	34900	32600	64	10100	500	24260	50	1	12835962	4428	26.87	6.23	12	0.88	1284.00	5539.00	48450	20230728	-28.79	13300	20221223	159.40	48450	-28.79	20230728	13400	157.46	20230103	48450	-28.79	20230728	13300	159.40	20221223	3.71	N	064290	500	64 억	49046	N	N	7	N	N
23	20231128	110615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34400	700	2	2.08	3107417100	91593	62.54	34100	34500	33300	43800	23600	33700	33926.36	0.38	-147	12851	35300	34500	33000	32200	30700	34900	32600	64	10100	500	24260	50	1	12835962	4416	26.79	6.21	12	0.71	1284.00	5539.00	48450	20230728	-29.00	13300	20221223	158.65	48450	-29.00	20230728	13400	156.72	20230103	48450	-29.00	20230728	13300	158.65	20221223	3.71	N	064290	500	64 억	49046	N	N	7	N	N
24	20231128	100614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33500	-200	5	-0.59	1713630150	50705	34.62	34100	34350	33300	43800	23600	33700	33796.08	0.38	-147	-2510	35300	34500	33000	32200	30700	34900	32600	64	10100	500	24260	50	1	12835962	4300	26.09	6.05	12	0.40	1284.00	5539.00	48450	20230728	-30.86	13300	20221223	151.88	48450	-30.86	20230728	13400	150.00	20230103	48450	-30.86	20230728	13300	151.88	20221223	3.71	N	064290	500	64 억	49046	N	N	7	N	N
25	20231128	090614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34200	500	2	1.48	479852050	14080	9.61	34100	34350	33900	43800	23600	33700	34080.40	0.38	-147	1082	35300	34500	33000	32200	30700	34900	32600	64	10100	500	24260	50	1	12835962	4390	26.64	6.17	12	0.11	1284.00	5539.00	48450	20230728	-29.41	13300	20221223	157.14	48450	-29.41	20230728	13400	155.22	20230103	48450	-29.41	20230728	13300	157.14	20221223	3.71	N	064290	500	64 억	49046	N	N	7	N	N
26	20231127	160613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33700	950	2	2.90	4829509650	146044	90.84	32350	33800	31500	42550	22950	32750	33068.08	0.20	-397	25577	34683	33716	33183	32216	31683	33450	31950	64	9800	500	23580	50	1	12835962	4326	26.25	6.08	12	1.14	1284.00	5539.00	48450	20230728	-30.44	13300	20221223	153.38	48450	-30.44	20230728	13400	151.49	20230103	48450	-30.44	20230728	13300	153.38	20221223	3.80	N	064290	500	64 억	25673	N	N	7	N	N
27	20231127	150613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33550	800	2	2.44	4299610350	130294	81.04	32350	33600	31500	42550	22950	32750	32999.30	0.20	-397	26999	34683	33716	33183	32216	31683	33450	31950	64	9800	500	23580	50	1	12835962	4306	26.13	6.06	12	1.02	1284.00	5539.00	48450	20230728	-30.75	13300	20221223	152.26	48450	-30.75	20230728	13400	150.37	20230103	48450	-30.75	20230728	13300	152.26	20221223	3.80	N	064290	500	64 억	25673	N	N	13	N	N
28	20231127	140618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33300	550	2	1.68	3536426100	107452	66.84	32350	33600	31500	42550	22950	32750	32911.68	0.20	-397	23737	34683	33716	33183	32216	31683	33450	31950	64	9800	500	23580	50	1	12835962	4274	25.93	6.01	12	0.84	1284.00	5539.00	48450	20230728	-31.27	13300	20221223	150.38	48450	-31.27	20230728	13400	148.51	20230103	48450	-31.27	20230728	13300	150.38	20221223	3.80	N	064290	500	64 억	25673	N	N	13	N	N
29	20231127	130616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32950	200	2	0.61	3112918100	94652	58.87	32350	33600	31500	42550	22950	32750	32888.03	0.20	-397	15188	34683	33716	33183	32216	31683	33450	31950	64	9800	500	23580	50	1	12835962	4229	25.66	5.95	12	0.74	1284.00	5539.00	48450	20230728	-31.99	13300	20221223	147.74	48450	-31.99	20230728	13400	145.90	20230103	48450	-31.99	20230728	13300	147.74	20221223	3.80	N	064290	500	64 억	25673	N	N	13	N	N
30	20231127	120616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33000	250	2	0.76	2793065050	84919	52.82	32350	33600	31500	42550	22950	32750	32890.93	0.20	-397	11973	34683	33716	33183	32216	31683	33450	31950	64	9800	500	23580	50	1	12835962	4236	25.70	5.96	12	0.66	1284.00	5539.00	48450	20230728	-31.89	13300	20221223	148.12	48450	-31.89	20230728	13400	146.27	20230103	48450	-31.89	20230728	13300	148.12	20221223	3.80	N	064290	500	64 억	25673	N	N	13	N	N
31	20231127	110608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33100	350	2	1.07	2354348150	71613	44.54	32350	33600	31500	42550	22950	32750	32875.99	0.20	-397	10888	34683	33716	33183	32216	31683	33450	31950	64	9800	500	23580	50	1	12835962	4249	25.78	5.98	12	0.56	1284.00	5539.00	48450	20230728	-31.68	13300	20221223	148.87	48450	-31.68	20230728	13400	147.01	20230103	48450	-31.68	20230728	13300	148.87	20221223	3.80	N	064290	500	64 억	25673	N	N	13	N	N
32	20231127	100607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33300	550	2	1.68	1943619850	59221	36.84	32350	33600	31500	42550	22950	32750	32819.77	0.20	-397	8243	34683	33716	33183	32216	31683	33450	31950	64	9800	500	23580	50	1	12835962	4274	25.93	6.01	12	0.46	1284.00	5539.00	48450	20230728	-31.27	13300	20221223	150.38	48450	-31.27	20230728	13400	148.51	20230103	48450	-31.27	20230728	13300	150.38	20221223	3.80	N	064290	500	64 억	25673	N	N	13	N	N
33	20231127	090609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32200	-550	5	-1.68	429525600	13331	8.29	32350	32400	31500	42550	22950	32750	32220.06	0.20	-397	1947	34683	33716	33183	32216	31683	33450	31950	64	9800	500	23580	50	1	12835962	4133	25.08	5.81	12	0.10	1284.00	5539.00	48450	20230728	-33.54	13300	20221223	142.11	48450	-33.54	20230728	13400	140.30	20230103	48450	-33.54	20230728	13300	142.11	20221223	3.80	N	064290	500	64 억	25673	N	N	13	N	N
34	20231124	160602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32750	-950	5	-2.82	5264072950	158863	72.82	33550	34150	32650	43800	23600	33700	33137.07	0.22	16	-16547	35266	34482	33816	33032	32366	34150	32700	64	10100	500	24260	50	1	12835962	4204	25.51	5.91	12	1.24	1284.00	5539.00	48450	20230728	-32.40	13300	20221223	146.24	48450	-32.40	20230728	13400	144.40	20230103	48450	-32.40	20230728	13300	146.24	20221223	3.79	N	064290	500	64 억	27602	N	N	13	N	N
35	20231124	150610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32950	-750	5	-2.23	4868743550	146815	67.30	33550	34150	32650	43800	23600	33700	33162.44	0.22	16	-19359	35266	34482	33816	33032	32366	34150	32700	64	10100	500	24260	50	1	12835962	4229	25.66	5.95	12	1.14	1284.00	5539.00	48450	20230728	-31.99	13300	20221223	147.74	48450	-31.99	20230728	13400	145.90	20230103	48450	-31.99	20230728	13300	147.74	20221223	3.79	N	064290	500	64 억	27602	N	N	0	N	N
36	20231124	140611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32800	-900	5	-2.67	4087186900	123043	56.40	33550	34150	32650	43800	23600	33700	33217.55	0.22	16	-18990	35266	34482	33816	33032	32366	34150	32700	64	10100	500	24260	50	1	12835962	4210	25.55	5.92	12	0.96	1284.00	5539.00	48450	20230728	-32.30	13300	20221223	146.62	48450	-32.30	20230728	13400	144.78	20230103	48450	-32.30	20230728	13300	146.62	20221223	3.79	N	064290	500	64 억	27602	N	N	0	N	N
37	20231124	130606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33000	-700	5	-2.08	3119385250	93535	42.87	33550	34150	32850	43800	23600	33700	33349.93	0.22	16	-12768	35266	34482	33816	33032	32366	34150	32700	64	10100	500	24260	50	1	12835962	4236	25.70	5.96	12	0.73	1284.00	5539.00	48450	20230728	-31.89	13300	20221223	148.12	48450	-31.89	20230728	13400	146.27	20230103	48450	-31.89	20230728	13300	148.12	20221223	3.79	N	064290	500	64 억	27602	N	N	0	N	N
38	20231124	120611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33200	-500	5	-1.48	2406677900	71956	32.98	33550	34150	33000	43800	23600	33700	33446.52	0.22	16	-5646	35266	34482	33816	33032	32366	34150	32700	64	10100	500	24260	50	1	12835962	4262	25.86	5.99	12	0.56	1284.00	5539.00	48450	20230728	-31.48	13300	20221223	149.62	48450	-31.48	20230728	13400	147.76	20230103	48450	-31.48	20230728	13300	149.62	20221223	3.79	N	064290	500	64 억	27602	N	N	0	N	N
39	20231124	110608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33050	-650	5	-1.93	1864458300	55586	25.48	33550	34150	33050	43800	23600	33700	33541.87	0.22	16	-8494	35266	34482	33816	33032	32366	34150	32700	64	10100	500	24260	50	1	12835962	4242	25.74	5.97	12	0.43	1284.00	5539.00	48450	20230728	-31.79	13300	20221223	148.50	48450	-31.79	20230728	13400	146.64	20230103	48450	-31.79	20230728	13300	148.50	20221223	3.79	N	064290	500	64 억	27602	N	N	0	N	N
40	20231124	100607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33500	-200	5	-0.59	796672300	23591	10.81	33550	34150	33500	43800	23600	33700	33770.18	0.22	16	-3952	35266	34482	33816	33032	32366	34150	32700	64	10100	500	24260	50	1	12835962	4300	26.09	6.05	12	0.18	1284.00	5539.00	48450	20230728	-30.86	13300	20221223	151.88	48450	-30.86	20230728	13400	150.00	20230103	48450	-30.86	20230728	13300	151.88	20221223	3.79	N	064290	500	64 억	27602	N	N	0	N	N
41	20231124	090607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33650	-50	5	-0.15	63943500	1902	0.87	33550	33850	33500	43800	23600	33700	33619.09	0.22	16	-333	35266	34482	33816	33032	32366	34150	32700	64	10100	500	24260	50	1	12835962	4319	26.21	6.08	12	0.01	1284.00	5539.00	48450	20230728	-30.55	13300	20221223	153.01	48450	-30.55	20230728	13400	151.12	20230103	48450	-30.55	20230728	13300	153.01	20221223	3.79	N	064290	500	64 억	27602	N	N	0	N	N
42	20231123	160600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33700	-1000	5	-2.88	7320039800	217200	68.31	34400	34600	33150	45100	24300	34700	33701.69	0.38	-1206	-31568	36100	35400	34500	33800	32900	35750	34150	64	10400	500	24980	50	1	12835962	4326	26.25	6.08	12	1.69	1284.00	5539.00	48450	20230728	-30.44	13300	20221223	153.38	48450	-30.44	20230728	13400	151.49	20230103	48450	-30.44	20230728	13300	153.38	20221223	3.61	N	064290	500	64 억	49229	N	N	1099	N	N
43	20231123	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33600	-1100	5	-3.17	7011608450	208057	65.44	34400	34600	33150	45100	24300	34700	33700.26	0.38	-1206	-29048	36100	35400	34500	33800	32900	35750	34150	64	10400	500	24980	50	1	12835962	4313	26.17	6.07	12	1.62	1284.00	5539.00	48450	20230728	-30.65	13300	20221223	152.63	48450	-30.65	20230728	13400	150.75	20230103	48450	-30.65	20230728	13300	152.63	20221223	3.61	N	064290	500	64 억	49229	N	N	1099	N	N
44	20231123	140616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33750	-950	5	-2.74	6118194150	181484	57.08	34400	34600	33150	45100	24300	34700	33711.85	0.38	-1206	-19137	36100	35400	34500	33800	32900	35750	34150	64	10400	500	24980	50	1	12835962	4332	26.29	6.09	12	1.41	1284.00	5539.00	48450	20230728	-30.34	13300	20221223	153.76	48450	-30.34	20230728	13400	151.87	20230103	48450	-30.34	20230728	13300	153.76	20221223	3.61	N	064290	500	64 억	49229	N	N	1099	N	N
45	20231123	130616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33950	-750	5	-2.16	5274651350	156520	49.23	34400	34600	33150	45100	24300	34700	33699.32	0.38	-1206	-14521	36100	35400	34500	33800	32900	35750	34150	64	10400	500	24980	50	1	12835962	4358	26.44	6.13	12	1.22	1284.00	5539.00	48450	20230728	-29.93	13300	20221223	155.26	48450	-29.93	20230728	13400	153.36	20230103	48450	-29.93	20230728	13300	155.26	20221223	3.61	N	064290	500	64 억	49229	N	N	1099	N	N
46	20231123	120609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34000	-700	5	-2.02	4684000300	139112	43.75	34400	34600	33150	45100	24300	34700	33670.47	0.38	-1206	-11988	36100	35400	34500	33800	32900	35750	34150	64	10400	500	24980	50	1	12835962	4364	26.48	6.14	12	1.08	1284.00	5539.00	48450	20230728	-29.82	13300	20221223	155.64	48450	-29.82	20230728	13400	153.73	20230103	48450	-29.82	20230728	13300	155.64	20221223	3.61	N	064290	500	64 억	49229	N	N	1099	N	N
47	20231123	110623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33600	-1100	5	-3.17	3791565550	112788	35.47	34400	34600	33150	45100	24300	34700	33616.43	0.38	-1206	-12000	36100	35400	34500	33800	32900	35750	34150	64	10400	500	24980	50	1	12835962	4313	26.17	6.07	12	0.88	1284.00	5539.00	48450	20230728	-30.65	13300	20221223	152.63	48450	-30.65	20230728	13400	150.75	20230103	48450	-30.65	20230728	13300	152.63	20221223	3.61	N	064290	500	64 억	49229	N	N	1099	N	N
48	20231123	100611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33300	-1400	5	-4.03	3099146200	92101	28.97	34400	34600	33150	45100	24300	34700	33649.05	0.38	-1206	-9320	36100	35400	34500	33800	32900	35750	34150	64	10400	500	24980	50	1	12835962	4274	25.93	6.01	12	0.72	1284.00	5539.00	48450	20230728	-31.27	13300	20221223	150.38	48450	-31.27	20230728	13400	148.51	20230103	48450	-31.27	20230728	13300	150.38	20221223	3.61	N	064290	500	64 억	49229	N	N	1099	N	N
49	20231123	090606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34350	-350	5	-1.01	247655250	7217	2.27	34400	34600	34100	45100	24300	34700	34313.77	0.38	-1206	673	36100	35400	34500	33800	32900	35750	34150	64	10400	500	24980	50	1	12835962	4409	26.75	6.20	12	0.06	1284.00	5539.00	48450	20230728	-29.10	13300	20221223	158.27	48450	-29.10	20230728	13400	156.34	20230103	48450	-29.10	20230728	13300	158.27	20221223	3.61	N	064290	500	64 억	49229	N	N	1099	N	N
50	20231122	160548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34700	-250	5	-0.72	10880052100	317357	74.63	34500	35200	33600	45400	24500	34950	34280.93	0.44	0	-11521	37516	36232	35566	34282	33616	35900	33950	64	10450	500	25160	50	1	12835962	4454	27.02	6.26	12	2.47	1284.00	5539.00	48450	20230728	-28.38	13300	20221223	160.90	48450	-28.38	20230728	13400	158.96	20230103	48450	-28.38	20230728	13300	160.90	20221223	3.77	N	064290	500	64 억	56571	N	N	1099	N	N
51	20231122	150558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34800	-150	5	-0.43	10461873850	305309	71.80	34500	35200	33600	45400	24500	34950	34264.46	0.44	0	-10637	37516	36232	35566	34282	33616	35900	33950	64	10450	500	25160	50	1	12835962	4467	27.10	6.28	12	2.38	1284.00	5539.00	48450	20230728	-28.17	13300	20221223	161.65	48450	-28.17	20230728	13400	159.70	20230103	48450	-28.17	20230728	13300	161.65	20221223	3.77	N	064290	500	64 억	56571	N	N	0	N	N
52	20231122	140550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34700	-250	5	-0.72	8519130450	249720	58.73	34500	34750	33600	45400	24500	34950	34111.66	0.44	0	-3513	37516	36232	35566	34282	33616	35900	33950	64	10450	500	25160	50	1	12835962	4454	27.02	6.26	12	1.95	1284.00	5539.00	48450	20230728	-28.38	13300	20221223	160.90	48450	-28.38	20230728	13400	158.96	20230103	48450	-28.38	20230728	13300	160.90	20221223	3.77	N	064290	500	64 억	56571	N	N	0	N	N
53	20231122	130611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34050	-900	5	-2.58	7373020700	216329	50.87	34500	34600	33600	45400	24500	34950	34078.76	0.44	0	-8883	37516	36232	35566	34282	33616	35900	33950	64	10450	500	25160	50	1	12835962	4371	26.52	6.15	12	1.69	1284.00	5539.00	48450	20230728	-29.72	13300	20221223	156.02	48450	-29.72	20230728	13400	154.10	20230103	48450	-29.72	20230728	13300	156.02	20221223	3.77	N	064290	500	64 억	56571	N	N	0	N	N
54	20231122	120615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34000	-950	5	-2.72	7063719700	207237	48.74	34500	34600	33600	45400	24500	34950	34081.39	0.44	0	-8662	37516	36232	35566	34282	33616	35900	33950	64	10450	500	25160	50	1	12835962	4364	26.48	6.14	12	1.61	1284.00	5539.00	48450	20230728	-29.82	13300	20221223	155.64	48450	-29.82	20230728	13400	153.73	20230103	48450	-29.82	20230728	13300	155.64	20221223	3.77	N	064290	500	64 억	56571	N	N	0	N	N
55	20231122	110640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33700	-1250	5	-3.58	6232164800	182629	42.95	34500	34600	33700	45400	24500	34950	34120.57	0.44	0	-14044	37516	36232	35566	34282	33616	35900	33950	64	10450	500	25160	50	1	12835962	4326	26.25	6.08	12	1.42	1284.00	5539.00	48450	20230728	-30.44	13300	20221223	153.38	48450	-30.44	20230728	13400	151.49	20230103	48450	-30.44	20230728	13300	153.38	20221223	3.77	N	064290	500	64 억	56571	N	N	0	N	N
56	20231122	100623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34150	-800	5	-2.29	4537466200	132708	31.21	34500	34600	33850	45400	24500	34950	34186.09	0.44	0	-8488	37516	36232	35566	34282	33616	35900	33950	64	10450	500	25160	50	1	12835962	4383	26.60	6.17	12	1.03	1284.00	5539.00	48450	20230728	-29.51	13300	20221223	156.77	48450	-29.51	20230728	13400	154.85	20230103	48450	-29.51	20230728	13300	156.77	20221223	3.77	N	064290	500	64 억	56571	N	N	0	N	N
57	20231122	090552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34350	-600	5	-1.72	505196650	14685	3.45	34500	34600	34200	45400	24500	34950	34365.82	0.44	0	3227	37516	36232	35566	34282	33616	35900	33950	64	10450	500	25160	50	1	12835962	4409	26.75	6.20	12	0.11	1284.00	5539.00	48450	20230728	-29.10	13300	20221223	158.27	48450	-29.10	20230728	13400	156.34	20230103	48450	-29.10	20230728	13300	158.27	20221223	3.77	N	064290	500	64 억	56571	N	N	0	N	N
58	20231121	160554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34950	250	2	0.72	15157143200	422994	176.40	35900	36850	34900	45100	24300	34700	35834.48	0.48	0	-5422	36300	35500	34500	33700	32700	35900	34100	64	10400	500	24980	50	1	12835962	4486	27.22	6.31	12	3.30	1284.00	5539.00	48450	20230728	-27.86	13300	20221223	162.78	48450	-27.86	20230728	13400	160.82	20230103	48450	-27.86	20230728	13300	162.78	20221223	3.51	N	064290	500	64 억	61182	N	N	25	N	N
59	20231121	150554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35100	400	2	1.15	14590194900	406812	169.65	35900	36850	34900	45100	24300	34700	35864.71	0.48	0	-4858	36300	35500	34500	33700	32700	35900	34100	64	10400	500	24980	50	1	12835962	4505	27.34	6.34	12	3.17	1284.00	5539.00	48450	20230728	-27.55	13300	20221223	163.91	48450	-27.55	20230728	13400	161.94	20230103	48450	-27.55	20230728	13300	163.91	20221223	3.51	N	064290	500	64 억	61182	N	N	25	N	N
60	20231121	140549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35150	450	2	1.30	13050876150	362992	151.38	35900	36850	35150	45100	24300	34700	35953.62	0.48	0	-1707	36300	35500	34500	33700	32700	35900	34100	64	10400	500	24980	50	1	12835962	4512	27.38	6.35	12	2.83	1284.00	5539.00	48450	20230728	-27.45	13300	20221223	164.29	48450	-27.45	20230728	13400	162.31	20230103	48450	-27.45	20230728	13300	164.29	20221223	3.51	N	064290	500	64 억	61182	N	N	25	N	N
61	20231121	130545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35600	900	2	2.59	11365068600	315293	131.48	35900	36850	35300	45100	24300	34700	36046.05	0.48	0	12420	36300	35500	34500	33700	32700	35900	34100	64	10400	500	24980	50	1	12835962	4570	27.73	6.43	12	2.46	1284.00	5539.00	48450	20230728	-26.52	13300	20221223	167.67	48450	-26.52	20230728	13400	165.67	20230103	48450	-26.52	20230728	13300	167.67	20221223	3.51	N	064290	500	64 억	61182	N	N	25	N	N
62	20231121	120545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35550	850	2	2.45	10797258850	299352	124.84	35900	36850	35300	45100	24300	34700	36068.77	0.48	0	16856	36300	35500	34500	33700	32700	35900	34100	64	10400	500	24980	50	1	12835962	4563	27.69	6.42	12	2.33	1284.00	5539.00	48450	20230728	-26.63	13300	20221223	167.29	48450	-26.63	20230728	13400	165.30	20230103	48450	-26.63	20230728	13300	167.29	20221223	3.51	N	064290	500	64 억	61182	N	N	25	N	N
63	20231121	110544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35750	1050	2	3.03	9905421300	274369	114.42	35900	36850	35300	45100	24300	34700	36102.55	0.48	0	26825	36300	35500	34500	33700	32700	35900	34100	64	10400	500	24980	50	1	12835962	4589	27.84	6.45	12	2.14	1284.00	5539.00	48450	20230728	-26.21	13300	20221223	168.80	48450	-26.21	20230728	13400	166.79	20230103	48450	-26.21	20230728	13300	168.80	20221223	3.51	N	064290	500	64 억	61182	N	N	25	N	N
64	20231121	100530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36300	1600	2	4.61	8273127500	229076	95.53	35900	36850	35300	45100	24300	34700	36115.21	0.48	0	39059	36300	35500	34500	33700	32700	35900	34100	64	10400	500	24980	50	1	12835962	4659	28.27	6.55	12	1.78	1284.00	5539.00	48450	20230728	-25.08	13300	20221223	172.93	48450	-25.08	20230728	13400	170.90	20230103	48450	-25.08	20230728	13300	172.93	20221223	3.51	N	064290	500	64 억	61182	N	N	25	N	N
65	20231121	090538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35750	1050	2	3.03	2175599050	60426	25.20	35900	36300	35750	45100	24300	34700	36004.35	0.48	0	466	36300	35500	34500	33700	32700	35900	34100	64	10400	500	24980	50	1	12835962	4589	27.84	6.45	12	0.47	1284.00	5539.00	48450	20230728	-26.21	13300	20221223	168.80	48450	-26.21	20230728	13400	166.79	20230103	48450	-26.21	20230728	13300	168.80	20221223	3.51	N	064290	500	64 억	61182	N	N	25	N	N
66	20231120	160542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34700	50	2	0.14	8237896250	237887	33.44	34250	35300	33500	45000	24300	34650	34629.26	0.45	0	5196	38516	36582	35366	33432	32216	35975	32825	64	10350	500	24940	50	1	12835962	4454	27.02	6.26	12	1.85	1284.00	5539.00	48450	20230728	-28.38	13300	20221223	160.90	48450	-28.38	20230728	13400	158.96	20230103	48450	-28.38	20230728	13300	160.90	20221223	3.51	N	064290	500	64 억	58395	N	N	25	N	N
67	20231120	150546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34800	150	2	0.43	7789296900	224976	31.62	34250	35300	33500	45000	24300	34650	34622.79	0.45	0	4279	38516	36582	35366	33432	32216	35975	32825	64	10350	500	24940	50	1	12835962	4467	27.10	6.28	12	1.75	1284.00	5539.00	48450	20230728	-28.17	13300	20221223	161.65	48450	-28.17	20230728	13400	159.70	20230103	48450	-28.17	20230728	13300	161.65	20221223	3.51	N	064290	500	64 억	58395	N	N	706	N	N
68	20231120	140544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35050	400	2	1.15	6760575700	195646	27.50	34250	35300	33500	45000	24300	34650	34555.14	0.45	0	6259	38516	36582	35366	33432	32216	35975	32825	64	10350	500	24940	50	1	12835962	4499	27.30	6.33	12	1.52	1284.00	5539.00	48450	20230728	-27.66	13300	20221223	163.53	48450	-27.66	20230728	13400	161.57	20230103	48450	-27.66	20230728	13300	163.53	20221223	3.51	N	064290	500	64 억	58395	N	N	706	N	N
69	20231120	130542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34750	100	2	0.29	6054406100	175423	24.66	34250	35300	33500	45000	24300	34650	34513.18	0.45	0	3756	38516	36582	35366	33432	32216	35975	32825	64	10350	500	24940	50	1	12835962	4460	27.06	6.27	12	1.37	1284.00	5539.00	48450	20230728	-28.28	13300	20221223	161.28	48450	-28.28	20230728	13400	159.33	20230103	48450	-28.28	20230728	13300	161.28	20221223	3.51	N	064290	500	64 억	58395	N	N	706	N	N
70	20231120	120543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34900	250	2	0.72	5601934750	162438	22.83	34250	35300	33500	45000	24300	34650	34486.60	0.45	0	2115	38516	36582	35366	33432	32216	35975	32825	64	10350	500	24940	50	1	12835962	4480	27.18	6.30	12	1.27	1284.00	5539.00	48450	20230728	-27.97	13300	20221223	162.41	48450	-27.97	20230728	13400	160.45	20230103	48450	-27.97	20230728	13300	162.41	20221223	3.51	N	064290	500	64 억	58395	N	N	706	N	N
71	20231120	110541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35100	450	2	1.30	4503795800	131098	18.43	34250	35250	33500	45000	24300	34650	34354.42	0.45	0	5767	38516	36582	35366	33432	32216	35975	32825	64	10350	500	24940	50	1	12835962	4505	27.34	6.34	12	1.02	1284.00	5539.00	48450	20230728	-27.55	13300	20221223	163.91	48450	-27.55	20230728	13400	161.94	20230103	48450	-27.55	20230728	13300	163.91	20221223	3.51	N	064290	500	64 억	58395	N	N	706	N	N
72	20231120	100538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34100	-550	5	-1.59	2871188300	84159	11.83	34250	35200	33500	45000	24300	34650	34116.24	0.45	0	3225	38516	36582	35366	33432	32216	35975	32825	64	10350	500	24940	50	1	12835962	4377	26.56	6.16	12	0.66	1284.00	5539.00	48450	20230728	-29.62	13300	20221223	156.39	48450	-29.62	20230728	13400	154.48	20230103	48450	-29.62	20230728	13300	156.39	20221223	3.51	N	064290	500	64 억	58395	N	N	706	N	N
73	20231120	090545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34650	0	3	0.00	419192400	12162	1.71	34250	35000	34150	45000	24300	34650	34467.39	0.45	0	-346	38516	36582	35366	33432	32216	35975	32825	64	10350	500	24940	50	1	12835962	4448	26.99	6.26	12	0.09	1284.00	5539.00	48450	20230728	-28.48	13300	20221223	160.53	48450	-28.48	20230728	13400	158.58	20230103	48450	-28.48	20230728	13300	160.53	20221223	3.51	N	064290	500	64 억	58395	N	N	706	N	N
74	20231117	160555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34650	50	2	0.14	25427248650	707966	370.19	35000	37300	34150	44950	24250	34600	35916.97	0.36	0	14240	35800	35200	34250	33650	32700	35500	33950	64	10350	500	24910	50	1	12835962	4448	26.99	6.26	12	5.52	1284.00	5539.00	48450	20230728	-28.48	13300	20221223	160.53	48450	-28.48	20230728	13400	158.58	20230103	48450	-28.48	20230728	13300	160.53	20221223	3.47	N	064290	500	64 억	45759	N	N	706	N	N
75	20231117	150558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34800	200	2	0.58	24864468400	691753	361.71	35000	37300	34150	44950	24250	34600	35944.21	0.36	0	11652	35800	35200	34250	33650	32700	35500	33950	64	10350	500	24910	50	1	12835962	4467	27.10	6.28	12	5.39	1284.00	5539.00	48450	20230728	-28.17	13300	20221223	161.65	48450	-28.17	20230728	13400	159.70	20230103	48450	-28.17	20230728	13300	161.65	20221223	3.47	N	064290	500	64 억	45759	N	N	510	N	N
76	20231117	140556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34950	350	2	1.01	23069473100	640147	334.73	35000	37300	34150	44950	24250	34600	36037.86	0.36	0	13760	35800	35200	34250	33650	32700	35500	33950	64	10350	500	24910	50	1	12835962	4486	27.22	6.31	12	4.99	1284.00	5539.00	48450	20230728	-27.86	13300	20221223	162.78	48450	-27.86	20230728	13400	160.82	20230103	48450	-27.86	20230728	13300	162.78	20221223	3.47	N	064290	500	64 억	45759	N	N	510	N	N
77	20231117	130555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34650	50	2	0.14	20843498450	575709	301.03	35000	37300	34450	44950	24250	34600	36205.02	0.36	0	6857	35800	35200	34250	33650	32700	35500	33950	64	10350	500	24910	50	1	12835962	4448	26.99	6.26	12	4.49	1284.00	5539.00	48450	20230728	-28.48	13300	20221223	160.53	48450	-28.48	20230728	13400	158.58	20230103	48450	-28.48	20230728	13300	160.53	20221223	3.47	N	064290	500	64 억	45759	N	N	510	N	N
78	20231117	120556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35200	600	2	1.73	18859364000	518881	271.32	35000	37300	34900	44950	24250	34600	36346.35	0.36	0	12946	35800	35200	34250	33650	32700	35500	33950	64	10350	500	24910	50	1	12835962	4518	27.41	6.35	12	4.04	1284.00	5539.00	48450	20230728	-27.35	13300	20221223	164.66	48450	-27.35	20230728	13400	162.69	20230103	48450	-27.35	20230728	13300	164.66	20221223	3.47	N	064290	500	64 억	45759	N	N	510	N	N
79	20231117	110557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35700	1100	2	3.18	17299109050	474942	248.34	35000	37300	34900	44950	24250	34600	36423.77	0.36	0	22931	35800	35200	34250	33650	32700	35500	33950	64	10350	500	24910	50	1	12835962	4582	27.80	6.45	12	3.70	1284.00	5539.00	48450	20230728	-26.32	13300	20221223	168.42	48450	-26.32	20230728	13400	166.42	20230103	48450	-26.32	20230728	13300	168.42	20221223	3.47	N	064290	500	64 억	45759	N	N	510	N	N
80	20231117	100556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36600	2000	2	5.78	13926410250	381730	199.60	35000	37300	34900	44950	24250	34600	36482.54	0.36	0	16975	35800	35200	34250	33650	32700	35500	33950	64	10350	500	24910	50	1	12835962	4698	28.50	6.61	12	2.97	1284.00	5539.00	48450	20230728	-24.46	13300	20221223	175.19	48450	-24.46	20230728	13400	173.13	20230103	48450	-24.46	20230728	13300	175.19	20221223	3.47	N	064290	500	64 억	45759	N	N	510	N	N
81	20231117	090558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36500	1900	2	5.49	3545551850	97942	51.21	35000	36950	34900	44950	24250	34600	36201.13	0.36	0	-5363	35800	35200	34250	33650	32700	35500	33950	64	10350	500	24910	50	1	12835962	4685	28.43	6.59	12	0.76	1284.00	5539.00	48450	20230728	-24.66	13300	20221223	174.44	48450	-24.66	20230728	13400	172.39	20230103	48450	-24.66	20230728	13300	174.44	20221223	3.47	N	064290	500	64 억	45759	N	N	510	N	N
82	20231116	160553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34650	-50	5	-0.14	6282540050	184421	39.23	34100	34850	33300	45100	24300	34700	34066.23	0.57	0	-30229	35866	35282	34316	33732	32766	35575	34025	64	10400	500	24980	50	1	12835962	4448	26.99	6.26	12	1.44	1284.00	5539.00	48450	20230728	-28.48	13300	20221223	160.53	48450	-28.48	20230728	13400	158.58	20230103	48450	-28.48	20230728	13300	160.53	20221223	3.47	N	064290	500	64 억	73377	N	N	1249	N	N
83	20231116	150553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34350	-350	5	-1.01	5231004150	154108	32.78	34100	34600	33300	45100	24300	34700	33943.66	0.57	0	-24879	35866	35282	34316	33732	32766	35575	34025	64	10400	500	24980	50	1	12835962	4409	26.75	6.20	12	1.20	1284.00	5539.00	48450	20230728	-29.10	13300	20221223	158.27	48450	-29.10	20230728	13400	156.34	20230103	48450	-29.10	20230728	13300	158.27	20221223	3.47	N	064290	500	64 억	73377	N	N	1249	N	N
84	20231116	140535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34100	-600	5	-1.73	4412730100	130337	27.73	34100	34300	33300	45100	24300	34700	33856.18	0.57	0	-22080	35866	35282	34316	33732	32766	35575	34025	64	10400	500	24980	50	1	12835962	4377	26.56	6.16	12	1.02	1284.00	5539.00	48450	20230728	-29.62	13300	20221223	156.39	48450	-29.62	20230728	13400	154.48	20230103	48450	-29.62	20230728	13300	156.39	20221223	3.47	N	064290	500	64 억	73377	N	N	1249	N	N
85	20231116	130553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33950	-750	5	-2.16	4094545900	120998	25.74	34100	34300	33300	45100	24300	34700	33839.64	0.57	0	-20447	35866	35282	34316	33732	32766	35575	34025	64	10400	500	24980	50	1	12835962	4358	26.44	6.13	12	0.94	1284.00	5539.00	48450	20230728	-29.93	13300	20221223	155.26	48450	-29.93	20230728	13400	153.36	20230103	48450	-29.93	20230728	13300	155.26	20221223	3.47	N	064290	500	64 억	73377	N	N	1249	N	N
86	20231116	120555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33900	-800	5	-2.31	3679407700	108821	23.15	34100	34300	33300	45100	24300	34700	33811.40	0.57	0	-18860	35866	35282	34316	33732	32766	35575	34025	64	10400	500	24980	50	1	12835962	4351	26.40	6.12	12	0.85	1284.00	5539.00	48450	20230728	-30.03	13300	20221223	154.89	48450	-30.03	20230728	13400	152.99	20230103	48450	-30.03	20230728	13300	154.89	20221223	3.47	N	064290	500	64 억	73377	N	N	1249	N	N
87	20231116	110551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33950	-750	5	-2.16	2919262750	86514	18.40	34100	34250	33300	45100	24300	34700	33743.02	0.57	0	-17247	35866	35282	34316	33732	32766	35575	34025	64	10400	500	24980	50	1	12835962	4358	26.44	6.13	12	0.67	1284.00	5539.00	48450	20230728	-29.93	13300	20221223	155.26	48450	-29.93	20230728	13400	153.36	20230103	48450	-29.93	20230728	13300	155.26	20221223	3.47	N	064290	500	64 억	73377	N	N	1249	N	N
88	20231116	100552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34100	-600	5	-1.73	510666700	14990	3.19	34100	34250	33800	45100	24300	34700	34066.31	0.57	0	-984	35866	35282	34316	33732	32766	35575	34025	64	10400	500	24980	50	1	12835962	4377	26.56	6.16	12	0.12	1284.00	5539.00	48450	20230728	-29.62	13300	20221223	156.39	48450	-29.62	20230728	13400	154.48	20230103	48450	-29.62	20230728	13300	156.39	20221223	3.47	N	064290	500	64 억	73377	N	N	1249	N	N
89	20231116	090552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34700	0	3	0.00	0	0	0.00	0	0	0	45100	24300	34700	0.00	0.57	0	0	35866	35282	34316	33732	32766	35575	34025	64	10400	500	24980	50	1	12835962	4454	27.02	6.26	12	0.00	1284.00	5539.00	48450	20230728	-28.38	13300	20221223	160.90	48450	-28.38	20230728	13400	158.96	20230103	48450	-28.38	20230728	13300	160.90	20221223	3.47	N	064290	500	64 억	73377	N	N	1249	N	N
90	20231115	160517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34700	1750	2	5.31	16037449900	468731	410.97	33900	34900	33350	42800	23100	32950	34214.30	0.53	-853	2510	33616	33282	32616	32282	31616	33450	32450	64	9850	500	23720	50	1	12835962	4454	27.02	6.26	12	3.65	1284.00	5539.00	48450	20230728	-28.38	13300	20221223	160.90	48450	-28.38	20230728	13400	158.96	20230103	48450	-28.38	20230728	13300	160.90	20221223	3.75	N	064290	500	64 억	68550	N	N	1249	N	N
91	20231115	150600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34550	1600	2	4.86	15248519100	445973	391.01	33900	34900	33350	42800	23100	32950	34191.94	0.53	-853	4551	33616	33282	32616	32282	31616	33450	32450	64	9850	500	23720	50	1	12835962	4435	26.91	6.24	12	3.47	1284.00	5539.00	48450	20230728	-28.69	13300	20221223	159.77	48450	-28.69	20230728	13400	157.84	20230103	48450	-28.69	20230728	13300	159.77	20221223	3.75	N	064290	500	64 억	68550	N	N	4	N	N
92	20231115	140558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34750	1800	2	5.46	13058214350	382790	335.62	33900	34800	33350	42800	23100	32950	34113.66	0.53	-853	6330	33616	33282	32616	32282	31616	33450	32450	64	9850	500	23720	50	1	12835962	4460	27.06	6.27	12	2.98	1284.00	5539.00	48450	20230728	-28.28	13300	20221223	161.28	48450	-28.28	20230728	13400	159.33	20230103	48450	-28.28	20230728	13300	161.28	20221223	3.75	N	064290	500	64 억	68550	N	N	4	N	N
93	20231115	130600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34550	1600	2	4.86	11109337750	326380	286.16	33900	34650	33350	42800	23100	32950	34038.49	0.53	-853	8530	33616	33282	32616	32282	31616	33450	32450	64	9850	500	23720	50	1	12835962	4435	26.91	6.24	12	2.54	1284.00	5539.00	48450	20230728	-28.69	13300	20221223	159.77	48450	-28.69	20230728	13400	157.84	20230103	48450	-28.69	20230728	13300	159.77	20221223	3.75	N	064290	500	64 억	68550	N	N	4	N	N
94	20231115	120603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34250	1300	2	3.95	9369697650	275902	241.90	33900	34550	33350	42800	23100	32950	33960.73	0.53	-853	1309	33616	33282	32616	32282	31616	33450	32450	64	9850	500	23720	50	1	12835962	4396	26.67	6.18	12	2.15	1284.00	5539.00	48450	20230728	-29.31	13300	20221223	157.52	48450	-29.31	20230728	13400	155.60	20230103	48450	-29.31	20230728	13300	157.52	20221223	3.75	N	064290	500	64 억	68550	N	N	4	N	N
95	20231115	110606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34000	1050	2	3.19	8437878500	248555	217.92	33900	34550	33350	42800	23100	32950	33948.27	0.53	-853	-6227	33616	33282	32616	32282	31616	33450	32450	64	9850	500	23720	50	1	12835962	4364	26.48	6.14	12	1.94	1284.00	5539.00	48450	20230728	-29.82	13300	20221223	155.64	48450	-29.82	20230728	13400	153.73	20230103	48450	-29.82	20230728	13300	155.64	20221223	3.75	N	064290	500	64 억	68550	N	N	4	N	N
96	20231115	100602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33950	1000	2	3.03	4971058150	146732	128.65	33900	34400	33350	42800	23100	32950	33879.33	0.53	-853	-234	33616	33282	32616	32282	31616	33450	32450	64	9850	500	23720	50	1	12835962	4358	26.44	6.13	12	1.14	1284.00	5539.00	48450	20230728	-29.93	13300	20221223	155.26	48450	-29.93	20230728	13400	153.36	20230103	48450	-29.93	20230728	13300	155.26	20221223	3.75	N	064290	500	64 억	68550	N	N	4	N	N
97	20231115	090556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33750	800	2	2.43	1070605750	31726	27.82	33900	34000	33350	42800	23100	32950	33748.72	0.53	-853	-1843	33616	33282	32616	32282	31616	33450	32450	64	9850	500	23720	50	1	12835962	4332	26.29	6.09	12	0.25	1284.00	5539.00	48450	20230728	-30.34	13300	20221223	153.76	48450	-30.34	20230728	13400	151.87	20230103	48450	-30.34	20230728	13300	153.76	20221223	3.75	N	064290	500	64 억	68550	N	N	4	N	N
98	20231114	160551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32950	900	2	2.81	3583882550	110593	28.35	32600	32950	31950	41650	22450	32050	32403.02	0.65	0	-16771	34416	33232	32566	31382	30716	32900	31050	64	9600	500	23070	50	1	12835962	4229	25.66	5.95	12	0.86	1284.00	5539.00	48450	20230728	-31.99	13250	20221110	148.68	48450	-31.99	20230728	13400	145.90	20230103	48450	-31.99	20230728	13300	147.74	20221223	3.68	N	064290	500	64 억	82957	N	N	4	N	N
99	20231114	150551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32750	700	2	2.18	3084457600	95396	24.45	32600	32750	31950	41650	22450	32050	32333.20	0.65	0	-12167	34416	33232	32566	31382	30716	32900	31050	64	9600	500	23070	50	1	12835962	4204	25.51	5.91	12	0.74	1284.00	5539.00	48450	20230728	-32.40	13250	20221110	147.17	48450	-32.40	20230728	13400	144.40	20230103	48450	-32.40	20230728	13300	146.24	20221223	3.68	N	064290	500	64 억	82957	N	N	0	N	N
100	20231114	140551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32600	550	2	1.72	2728868200	84505	21.66	32600	32750	31950	41650	22450	32050	32292.39	0.65	0	-11816	34416	33232	32566	31382	30716	32900	31050	64	9600	500	23070	50	1	12835962	4185	25.39	5.89	12	0.66	1284.00	5539.00	48450	20230728	-32.71	13250	20221110	146.04	48450	-32.71	20230728	13400	143.28	20230103	48450	-32.71	20230728	13300	145.11	20221223	3.68	N	064290	500	64 억	82957	N	N	0	N	N
101	20231114	130553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32350	300	2	0.94	2338894250	72427	18.57	32600	32750	31950	41650	22450	32050	32293.13	0.65	0	-11376	34416	33232	32566	31382	30716	32900	31050	64	9600	500	23070	50	1	12835962	4152	25.19	5.84	12	0.56	1284.00	5539.00	48450	20230728	-33.23	13250	20221110	144.15	48450	-33.23	20230728	13400	141.42	20230103	48450	-33.23	20230728	13300	143.23	20221223	3.68	N	064290	500	64 억	82957	N	N	0	N	N
102	20231114	120553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32450	400	2	1.25	2137877150	66200	16.97	32600	32750	31950	41650	22450	32050	32294.22	0.65	0	-11799	34416	33232	32566	31382	30716	32900	31050	64	9600	500	23070	50	1	12835962	4165	25.27	5.86	12	0.52	1284.00	5539.00	48450	20230728	-33.02	13250	20221110	144.91	48450	-33.02	20230728	13400	142.16	20230103	48450	-33.02	20230728	13300	143.98	20221223	3.68	N	064290	500	64 억	82957	N	N	0	N	N
103	20231114	110559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32350	300	2	0.94	1957423650	60643	15.55	32600	32750	31950	41650	22450	32050	32277.82	0.65	0	-10148	34416	33232	32566	31382	30716	32900	31050	64	9600	500	23070	50	1	12835962	4152	25.19	5.84	12	0.47	1284.00	5539.00	48450	20230728	-33.23	13250	20221110	144.15	48450	-33.23	20230728	13400	141.42	20230103	48450	-33.23	20230728	13300	143.23	20221223	3.68	N	064290	500	64 억	82957	N	N	0	N	N
104	20231114	100553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31950	-100	5	-0.31	1368499050	42441	10.88	32600	32750	31950	41650	22450	32050	32244.74	0.65	0	-8525	34416	33232	32566	31382	30716	32900	31050	64	9600	500	23070	50	1	12835962	4101	24.88	5.77	12	0.33	1284.00	5539.00	48450	20230728	-34.06	13250	20221110	141.13	48450	-34.06	20230728	13400	138.43	20230103	48450	-34.06	20230728	13300	140.23	20221223	3.68	N	064290	500	64 억	82957	N	N	0	N	N
105	20231114	090548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32300	250	2	0.78	284662850	8822	2.26	32600	32600	32050	41650	22450	32050	32267.38	0.65	0	-99	34416	33232	32566	31382	30716	32900	31050	64	9600	500	23070	50	1	12835962	4146	25.16	5.83	12	0.07	1284.00	5539.00	48450	20230728	-33.33	13250	20221110	143.77	48450	-33.33	20230728	13400	141.04	20230103	48450	-33.33	20230728	13300	142.86	20221223	3.68	N	064290	500	64 억	82957	N	N	0	N	N
106	20231113	160544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32050	-1250	5	-3.75	12776857100	388542	134.44	32700	33750	31900	43250	23350	33300	32883.23	0.92	0	-29541	35200	34250	32700	31750	30200	34725	32225	64	9950	500	23970	50	1	12835962	4114	24.96	5.79	12	3.03	1284.00	5539.00	48450	20230728	-33.85	13250	20221110	141.89	48450	-33.85	20230728	13400	139.18	20230103	48450	-33.85	20230728	13300	140.98	20221223	3.80	N	064290	500	64 억	118092	N	N	0	N	N
107	20231113	150544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32250	-1050	5	-3.15	12229461100	371471	128.54	32700	33750	31900	43250	23350	33300	32920.55	0.92	0	-32419	35200	34250	32700	31750	30200	34725	32225	64	9950	500	23970	50	1	12835962	4140	25.12	5.82	12	2.89	1284.00	5539.00	48450	20230728	-33.44	13250	20221110	143.40	48450	-33.44	20230728	13400	140.67	20230103	48450	-33.44	20230728	13300	142.48	20221223	3.80	N	064290	500	64 억	118092	N	N	0	N	N
108	20231113	140541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32600	-700	5	-2.10	11295923200	342598	118.55	32700	33750	31900	43250	23350	33300	32970.27	0.92	0	-24906	35200	34250	32700	31750	30200	34725	32225	64	9950	500	23970	50	1	12835962	4185	25.39	5.89	12	2.67	1284.00	5539.00	48450	20230728	-32.71	13250	20221110	146.04	48450	-32.71	20230728	13400	143.28	20230103	48450	-32.71	20230728	13300	145.11	20221223	3.80	N	064290	500	64 억	118092	N	N	0	N	N
109	20231113	130540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32200	-1100	5	-3.30	10546687150	319561	110.57	32700	33750	31900	43250	23350	33300	33002.61	0.92	0	-29327	35200	34250	32700	31750	30200	34725	32225	64	9950	500	23970	50	1	12835962	4133	25.08	5.81	12	2.49	1284.00	5539.00	48450	20230728	-33.54	13250	20221110	143.02	48450	-33.54	20230728	13400	140.30	20230103	48450	-33.54	20230728	13300	142.11	20221223	3.80	N	064290	500	64 억	118092	N	N	0	N	N
110	20231113	120541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32450	-850	5	-2.55	9718785650	294034	101.74	32700	33750	31900	43250	23350	33300	33052.31	0.92	0	-20369	35200	34250	32700	31750	30200	34725	32225	64	9950	500	23970	50	1	12835962	4165	25.27	5.86	12	2.29	1284.00	5539.00	48450	20230728	-33.02	13250	20221110	144.91	48450	-33.02	20230728	13400	142.16	20230103	48450	-33.02	20230728	13300	143.98	20221223	3.80	N	064290	500	64 억	118092	N	N	0	N	N
111	20231113	110540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33100	-200	5	-0.60	8675046150	262125	90.70	32700	33750	31900	43250	23350	33300	33094.18	0.92	0	-15134	35200	34250	32700	31750	30200	34725	32225	64	9950	500	23970	50	1	12835962	4249	25.78	5.98	12	2.04	1284.00	5539.00	48450	20230728	-31.68	13250	20221110	149.81	48450	-31.68	20230728	13400	147.01	20230103	48450	-31.68	20230728	13300	148.87	20221223	3.80	N	064290	500	64 억	118092	N	N	0	N	N
112	20231113	100538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33050	-250	5	-0.75	6878600600	208121	72.01	32700	33750	31900	43250	23350	33300	33049.60	0.92	0	-5040	35200	34250	32700	31750	30200	34725	32225	64	9950	500	23970	50	1	12835962	4242	25.74	5.97	12	1.62	1284.00	5539.00	48450	20230728	-31.79	13250	20221110	149.43	48450	-31.79	20230728	13400	146.64	20230103	48450	-31.79	20230728	13300	148.50	20221223	3.80	N	064290	500	64 억	118092	N	N	0	N	N
113	20231113	090543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32950	-350	5	-1.05	1630801500	50090	17.33	32700	32950	31900	43250	23350	33300	32540.12	0.92	0	-8444	35200	34250	32700	31750	30200	34725	32225	64	9950	500	23970	50	1	12835962	4229	25.66	5.95	12	0.39	1284.00	5539.00	48450	20230728	-31.99	13250	20221110	148.68	48450	-31.99	20230728	13400	145.90	20230103	48450	-31.99	20230728	13300	147.74	20221223	3.80	N	064290	500	64 억	118092	N	N	0	N	N
114	20231110	160558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33300	1750	2	5.55	9085779700	278152	192.88	31350	33650	31150	41000	22100	31550	32664.17	0.84	0	11045	33050	32300	31800	31050	30550	32050	30800	64	9450	500	22710	50	1	12785962	4258	25.93	6.01	12	2.18	1284.00	5539.00	48450	20230728	-31.27	13250	20221110	151.32	48450	-31.27	20230728	13400	148.51	20230103	48450	-31.27	20230728	13250	151.32	20221110	3.54	N	064290	500	63 억	106934	N	N	0	N	N
115	20231110	150551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33250	1700	2	5.39	8404904750	257742	178.73	31350	33650	31150	41000	22100	31550	32609.98	0.84	0	12668	33050	32300	31800	31050	30550	32050	30800	64	9450	500	22710	50	1	12785962	4251	25.90	6.00	12	2.02	1284.00	5539.00	48450	20230728	-31.37	13250	20221110	150.94	48450	-31.37	20230728	13400	148.13	20230103	48450	-31.37	20230728	13250	150.94	20221110	3.54	N	064290	500	63 억	106934	N	N	0	N	N
116	20231110	140545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32200	650	2	2.06	4031878400	125926	87.32	31350	32600	31150	41000	22100	31550	32018.04	0.84	0	10441	33050	32300	31800	31050	30550	32050	30800	64	9450	500	22710	50	1	12785962	4117	25.08	5.81	12	0.98	1284.00	5539.00	48450	20230728	-33.54	13250	20221110	143.02	48450	-33.54	20230728	13400	140.30	20230103	48450	-33.54	20230728	13250	143.02	20221110	3.54	N	064290	500	63 억	106934	N	N	0	N	N
117	20231110	130546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32100	550	2	1.74	3320669850	103893	72.04	31350	32600	31150	41000	22100	31550	31962.61	0.84	0	10258	33050	32300	31800	31050	30550	32050	30800	64	9450	500	22710	50	1	12785962	4104	25.00	5.80	12	0.81	1284.00	5539.00	48450	20230728	-33.75	13250	20221110	142.26	48450	-33.75	20230728	13400	139.55	20230103	48450	-33.75	20230728	13250	142.26	20221110	3.54	N	064290	500	63 억	106934	N	N	0	N	N
118	20231110	120547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31900	350	2	1.11	3074052750	96195	66.71	31350	32600	31150	41000	22100	31550	31956.70	0.84	0	11271	33050	32300	31800	31050	30550	32050	30800	64	9450	500	22710	50	1	12785962	4079	24.84	5.76	12	0.75	1284.00	5539.00	48450	20230728	-34.16	13250	20221110	140.75	48450	-34.16	20230728	13400	138.06	20230103	48450	-34.16	20230728	13250	140.75	20221110	3.54	N	064290	500	63 억	106934	N	N	0	N	N
119	20231110	110541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32100	550	2	1.74	2702759400	84590	58.66	31350	32600	31150	41000	22100	31550	31951.54	0.84	0	13751	33050	32300	31800	31050	30550	32050	30800	64	9450	500	22710	50	1	12785962	4104	25.00	5.80	12	0.66	1284.00	5539.00	48450	20230728	-33.75	13250	20221110	142.26	48450	-33.75	20230728	13400	139.55	20230103	48450	-33.75	20230728	13250	142.26	20221110	3.54	N	064290	500	63 억	106934	N	N	0	N	N
120	20231110	100547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32100	550	2	1.74	1360334350	42977	29.80	31350	32100	31150	41000	22100	31550	31652.74	0.84	0	8824	33050	32300	31800	31050	30550	32050	30800	64	9450	500	22710	50	1	12785962	4104	25.00	5.80	12	0.34	1284.00	5539.00	48450	20230728	-33.75	13250	20221110	142.26	48450	-33.75	20230728	13400	139.55	20230103	48450	-33.75	20230728	13250	142.26	20221110	3.54	N	064290	500	63 억	106934	N	N	0	N	N
121	20231110	090536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31700	150	2	0.48	245805850	7835	5.43	31350	31750	31150	41000	22100	31550	31371.59	0.84	0	4520	33050	32300	31800	31050	30550	32050	30800	64	9450	500	22710	50	1	12785962	4053	24.69	5.72	12	0.06	1284.00	5539.00	48450	20230728	-34.57	13250	20221110	139.25	48450	-34.57	20230728	13400	136.57	20230103	48450	-34.57	20230728	13250	139.25	20221110	3.54	N	064290	500	63 억	106934	N	N	0	N	N
122	20231109	160531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31550	-550	5	-1.71	4582547950	143995	34.17	32100	32550	31300	41700	22500	32100	31824.70	0.69	0	11274	34900	33500	32750	31350	30600	33125	30975	64	9600	500	23110	50	1	12785962	4034	24.57	5.70	12	1.13	1284.00	5539.00	48450	20230728	-34.88	13100	20221107	140.84	48450	-34.88	20230728	13400	135.45	20230103	48450	-34.88	20230728	13250	138.11	20221110	3.47	N	064290	500	63 억	88460	N	N	9	N	N
123	20231109	150532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31500	-600	5	-1.87	4381555250	137638	32.67	32100	32550	31300	41700	22500	32100	31833.91	0.69	0	11893	34900	33500	32750	31350	30600	33125	30975	64	9600	500	23110	50	1	12785962	4028	24.53	5.69	12	1.08	1284.00	5539.00	48450	20230728	-34.98	13100	20221107	140.46	48450	-34.98	20230728	13400	135.07	20230103	48450	-34.98	20230728	13250	137.74	20221110	3.47	N	064290	500	63 억	88460	N	N	9	N	N
124	20231109	140531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31350	-750	5	-2.34	3919248750	122976	29.19	32100	32550	31300	41700	22500	32100	31870.03	0.69	0	11222	34900	33500	32750	31350	30600	33125	30975	64	9600	500	23110	50	1	12785962	4008	24.42	5.66	12	0.96	1284.00	5539.00	48450	20230728	-35.29	13100	20221107	139.31	48450	-35.29	20230728	13400	133.96	20230103	48450	-35.29	20230728	13250	136.60	20221110	3.47	N	064290	500	63 억	88460	N	N	9	N	N
125	20231109	130533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31650	-450	5	-1.40	3559297200	111551	26.47	32100	32550	31300	41700	22500	32100	31907.35	0.69	0	13719	34900	33500	32750	31350	30600	33125	30975	64	9600	500	23110	50	1	12785962	4047	24.65	5.71	12	0.87	1284.00	5539.00	48450	20230728	-34.67	13100	20221107	141.60	48450	-34.67	20230728	13400	136.19	20230103	48450	-34.67	20230728	13250	138.87	20221110	3.47	N	064290	500	63 억	88460	N	N	9	N	N
126	20231109	120535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31650	-450	5	-1.40	3373976850	105706	25.09	32100	32550	31300	41700	22500	32100	31918.50	0.69	0	13236	34900	33500	32750	31350	30600	33125	30975	64	9600	500	23110	50	1	12785962	4047	24.65	5.71	12	0.83	1284.00	5539.00	48450	20230728	-34.67	13100	20221107	141.60	48450	-34.67	20230728	13400	136.19	20230103	48450	-34.67	20230728	13250	138.87	20221110	3.47	N	064290	500	63 억	88460	N	N	9	N	N
127	20231109	110533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31900	-200	5	-0.62	2437473900	76061	18.05	32100	32550	31300	41700	22500	32100	32046.30	0.69	0	-3110	34900	33500	32750	31350	30600	33125	30975	64	9600	500	23110	50	1	12785962	4079	24.84	5.76	12	0.59	1284.00	5539.00	48450	20230728	-34.16	13100	20221107	143.51	48450	-34.16	20230728	13400	138.06	20230103	48450	-34.16	20230728	13250	140.75	20221110	3.47	N	064290	500	63 억	88460	N	N	9	N	N
128	20231109	100530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31700	-400	5	-1.25	1723960050	53861	12.78	32100	32550	31300	41700	22500	32100	32007.58	0.69	0	-299	34900	33500	32750	31350	30600	33125	30975	64	9600	500	23110	50	1	12785962	4053	24.69	5.72	12	0.42	1284.00	5539.00	48450	20230728	-34.57	13100	20221107	141.98	48450	-34.57	20230728	13400	136.57	20230103	48450	-34.57	20230728	13250	139.25	20221110	3.47	N	064290	500	63 억	88460	N	N	9	N	N
129	20231109	090531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32050	-50	5	-0.16	147403350	4572	1.09	32100	32550	32000	41700	22500	32100	32240.45	0.69	0	-573	34900	33500	32750	31350	30600	33125	30975	64	9600	500	23110	50	1	12785962	4098	24.96	5.79	12	0.04	1284.00	5539.00	48450	20230728	-33.85	13100	20221107	144.66	48450	-33.85	20230728	13400	139.18	20230103	48450	-33.85	20230728	13250	141.89	20221110	3.47	N	064290	500	63 억	88460	N	N	9	N	N
130	20231108	160528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32100	0	3	0.00	13939550300	419729	163.76	33100	34150	32000	41700	22500	32100	33211.70	1.10	0	-54580	34666	33382	32316	31032	29966	32850	30500	64	9600	500	23110	50	1	12785962	4104	25.00	5.80	12	3.28	1284.00	5539.00	48450	20230728	-33.75	12650	20221104	153.75	48450	-33.75	20230728	13400	139.55	20230103	48450	-33.75	20230728	13250	142.26	20221110	3.28	N	064290	500	63 억	140233	N	N	9	N	N
131	20231108	150529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32300	200	2	0.62	13498935800	406032	158.41	33100	34150	32000	41700	22500	32100	33245.99	1.10	0	-59072	34666	33382	32316	31032	29966	32850	30500	64	9600	500	23110	50	1	12785962	4130	25.16	5.83	12	3.18	1284.00	5539.00	48450	20230728	-33.33	12650	20221104	155.34	48450	-33.33	20230728	13400	141.04	20230103	48450	-33.33	20230728	13250	143.77	20221110	3.28	N	064290	500	63 억	140233	N	N	675	N	N
132	20231108	140528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32750	650	2	2.02	11944853600	358008	139.68	33100	34150	32750	41700	22500	32100	33364.77	1.10	0	-61089	34666	33382	32316	31032	29966	32850	30500	64	9600	500	23110	50	1	12785962	4187	25.51	5.91	12	2.80	1284.00	5539.00	48450	20230728	-32.40	12650	20221104	158.89	48450	-32.40	20230728	13400	144.40	20230103	48450	-32.40	20230728	13250	147.17	20221110	3.28	N	064290	500	63 억	140233	N	N	675	N	N
133	20231108	130529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33400	1300	2	4.05	11069042700	331482	129.33	33100	34150	32950	41700	22500	32100	33392.59	1.10	0	-54735	34666	33382	32316	31032	29966	32850	30500	64	9600	500	23110	50	1	12785962	4271	26.01	6.03	12	2.59	1284.00	5539.00	48450	20230728	-31.06	12650	20221104	164.03	48450	-31.06	20230728	13400	149.25	20230103	48450	-31.06	20230728	13250	152.08	20221110	3.28	N	064290	500	63 억	140233	N	N	675	N	N
134	20231108	120526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33100	1000	2	3.12	10571321550	316497	123.48	33100	34150	32950	41700	22500	32100	33401.02	1.10	0	-54254	34666	33382	32316	31032	29966	32850	30500	64	9600	500	23110	50	1	12785962	4232	25.78	5.98	12	2.48	1284.00	5539.00	48450	20230728	-31.68	12650	20221104	161.66	48450	-31.68	20230728	13400	147.01	20230103	48450	-31.68	20230728	13250	149.81	20221110	3.28	N	064290	500	63 억	140233	N	N	675	N	N
135	20231108	110527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33300	1200	2	3.74	9942140950	297540	116.09	33100	34150	32950	41700	22500	32100	33414.47	1.10	0	-46912	34666	33382	32316	31032	29966	32850	30500	64	9600	500	23110	50	1	12785962	4258	25.93	6.01	12	2.33	1284.00	5539.00	48450	20230728	-31.27	12650	20221104	163.24	48450	-31.27	20230728	13400	148.51	20230103	48450	-31.27	20230728	13250	151.32	20221110	3.28	N	064290	500	63 억	140233	N	N	675	N	N
136	20231108	100529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33600	1500	2	4.67	7860605950	235038	91.70	33100	34150	32950	41700	22500	32100	33443.98	1.10	0	-35476	34666	33382	32316	31032	29966	32850	30500	64	9600	500	23110	50	1	12785962	4296	26.17	6.07	12	1.84	1284.00	5539.00	48450	20230728	-30.65	12650	20221104	165.61	48450	-30.65	20230728	13400	150.75	20230103	48450	-30.65	20230728	13250	153.58	20221110	3.28	N	064290	500	63 억	140233	N	N	675	N	N
137	20231108	090525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	33700	1600	2	4.98	2141259100	64012	24.97	33100	33750	33100	41700	22500	32100	33450.90	1.10	0	-13941	34666	33382	32316	31032	29966	32850	30500	64	9600	500	23110	50	1	12785962	4309	26.25	6.08	12	0.50	1284.00	5539.00	48450	20230728	-30.44	12650	20221104	166.40	48450	-30.44	20230728	13400	151.49	20230103	48450	-30.44	20230728	13250	154.34	20221110	3.28	N	064290	500	63 억	140233	N	N	675	N	N
138	20231107	160528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32100	-50	5	-0.16	8306482750	255204	91.77	32150	33600	31250	41750	22550	32150	32548.41	1.18	0	-11780	34283	33216	31883	30816	29483	33750	31350	64	9600	500	23140	50	1	12785962	4104	25.00	5.80	12	2.00	1284.00	5539.00	48450	20230728	-33.75	12650	20221104	153.75	48450	-33.75	20230728	13400	139.55	20230103	48450	-33.75	20230728	13100	145.04	20221107	3.21	N	064290	500	63 억	150830	N	N	675	N	N
139	20231107	150529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32000	-150	5	-0.47	8000042000	245656	88.34	32150	33600	31250	41750	22550	32150	32566.04	1.18	0	-10927	34283	33216	31883	30816	29483	33750	31350	64	9600	500	23140	50	1	12785962	4092	24.92	5.78	12	1.92	1284.00	5539.00	48450	20230728	-33.95	12650	20221104	152.96	48450	-33.95	20230728	13400	138.81	20230103	48450	-33.95	20230728	13100	144.27	20221107	3.21	N	064290	500	63 억	150830	N	N	1075	N	N
140	20231107	140531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32050	-100	5	-0.31	7424787050	227689	81.88	32150	33600	31250	41750	22550	32150	32609.34	1.18	0	-11855	34283	33216	31883	30816	29483	33750	31350	64	9600	500	23140	50	1	12785962	4098	24.96	5.79	12	1.78	1284.00	5539.00	48450	20230728	-33.85	12650	20221104	153.36	48450	-33.85	20230728	13400	139.18	20230103	48450	-33.85	20230728	13100	144.66	20221107	3.21	N	064290	500	63 억	150830	N	N	1075	N	N
141	20231107	130530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31950	-200	5	-0.62	7061534300	216364	77.80	32150	33600	31250	41750	22550	32150	32637.29	1.18	0	-11028	34283	33216	31883	30816	29483	33750	31350	64	9600	500	23140	50	1	12785962	4085	24.88	5.77	12	1.69	1284.00	5539.00	48450	20230728	-34.06	12650	20221104	152.57	48450	-34.06	20230728	13400	138.43	20230103	48450	-34.06	20230728	13100	143.89	20221107	3.21	N	064290	500	63 억	150830	N	N	1075	N	N
142	20231107	120527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31850	-300	5	-0.93	6634331700	202908	72.97	32150	33600	31250	41750	22550	32150	32696.25	1.18	0	-13744	34283	33216	31883	30816	29483	33750	31350	64	9600	500	23140	50	1	12785962	4072	24.81	5.75	12	1.59	1284.00	5539.00	48450	20230728	-34.26	12650	20221104	151.78	48450	-34.26	20230728	13400	137.69	20230103	48450	-34.26	20230728	13100	143.13	20221107	3.21	N	064290	500	63 억	150830	N	N	1075	N	N
143	20231107	110527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32600	450	2	1.40	5934834550	181137	65.14	32150	33600	31250	41750	22550	32150	32764.34	1.18	0	-14797	34283	33216	31883	30816	29483	33750	31350	64	9600	500	23140	50	1	12785962	4168	25.39	5.89	12	1.42	1284.00	5539.00	48450	20230728	-32.71	12650	20221104	157.71	48450	-32.71	20230728	13400	143.28	20230103	48450	-32.71	20230728	13100	148.85	20221107	3.21	N	064290	500	63 억	150830	N	N	1075	N	N
144	20231107	100534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32250	100	2	0.31	4963941900	151060	54.32	32150	33600	31250	41750	22550	32150	32860.73	1.18	0	-14411	34283	33216	31883	30816	29483	33750	31350	64	9600	500	23140	50	1	12785962	4123	25.12	5.82	12	1.18	1284.00	5539.00	48450	20230728	-33.44	12650	20221104	154.94	48450	-33.44	20230728	13400	140.67	20230103	48450	-33.44	20230728	13100	146.18	20221107	3.21	N	064290	500	63 억	150830	N	N	1075	N	N
145	20231107	090520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31600	-550	5	-1.71	315770000	9938	3.57	32150	32150	31250	41750	22550	32150	31774.00	1.18	0	-2290	34283	33216	31883	30816	29483	33750	31350	64	9600	500	23140	50	1	12785962	4040	24.61	5.71	12	0.08	1284.00	5539.00	48450	20230728	-34.78	12650	20221104	149.80	48450	-34.78	20230728	13400	135.82	20230103	48450	-34.78	20230728	13100	141.22	20221107	3.21	N	064290	500	63 억	150830	N	N	1075	N	N
146	20231106	160516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32150	1200	2	3.88	8822517300	275862	175.55	31300	32950	30550	40200	21700	30950	31981.30	1.25	-353	-17679	31950	31450	31050	30550	30150	31250	30350	64	9250	500	22280	50	1	12785962	4111	25.04	5.80	12	2.16	1284.00	5539.00	48450	20230728	-33.64	12650	20221104	154.15	48450	-33.64	20230728	13400	139.93	20230103	48450	-33.64	20230728	13100	145.42	20221107	3.33	N	064290	500	63 억	160447	N	N	1075	N	N
147	20231106	150518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32000	1050	2	3.39	8431224150	263679	167.80	31300	32950	30550	40200	21700	30950	31975.33	1.25	-353	-17253	31950	31450	31050	30550	30150	31250	30350	64	9250	500	22280	50	1	12785962	4092	24.92	5.78	12	2.06	1284.00	5539.00	48450	20230728	-33.95	12650	20221104	152.96	48450	-33.95	20230728	13400	138.81	20230103	48450	-33.95	20230728	13100	144.27	20221107	3.33	N	064290	500	63 억	160447	N	N	584	N	N
148	20231106	140516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32150	1200	2	3.88	7338242550	229658	146.15	31300	32950	30550	40200	21700	30950	31952.91	1.25	-353	-19208	31950	31450	31050	30550	30150	31250	30350	64	9250	500	22280	50	1	12785962	4111	25.04	5.80	12	1.80	1284.00	5539.00	48450	20230728	-33.64	12650	20221104	154.15	48450	-33.64	20230728	13400	139.93	20230103	48450	-33.64	20230728	13100	145.42	20221107	3.33	N	064290	500	63 억	160447	N	N	584	N	N
149	20231106	130523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31950	1000	2	3.23	6929592150	216890	138.02	31300	32950	30550	40200	21700	30950	31949.80	1.25	-353	-18851	31950	31450	31050	30550	30150	31250	30350	64	9250	500	22280	50	1	12785962	4085	24.88	5.77	12	1.70	1284.00	5539.00	48450	20230728	-34.06	12650	20221104	152.57	48450	-34.06	20230728	13400	138.43	20230103	48450	-34.06	20230728	13100	143.89	20221107	3.33	N	064290	500	63 억	160447	N	N	584	N	N
150	20231106	120519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32050	1100	2	3.55	6529640500	204394	130.07	31300	32950	30550	40200	21700	30950	31946.34	1.25	-353	-15296	31950	31450	31050	30550	30150	31250	30350	64	9250	500	22280	50	1	12785962	4098	24.96	5.79	12	1.60	1284.00	5539.00	48450	20230728	-33.85	12650	20221104	153.36	48450	-33.85	20230728	13400	139.18	20230103	48450	-33.85	20230728	13100	144.66	20221107	3.33	N	064290	500	63 억	160447	N	N	584	N	N
151	20231106	110519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32150	1200	2	3.88	5761791950	180583	114.92	31300	32950	30550	40200	21700	30950	31906.61	1.25	-353	-16066	31950	31450	31050	30550	30150	31250	30350	64	9250	500	22280	50	1	12785962	4111	25.04	5.80	12	1.41	1284.00	5539.00	48450	20230728	-33.64	12650	20221104	154.15	48450	-33.64	20230728	13400	139.93	20230103	48450	-33.64	20230728	13100	145.42	20221107	3.33	N	064290	500	63 억	160447	N	N	584	N	N
152	20231106	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32550	1600	2	5.17	4620945500	145126	92.35	31300	32950	30550	40200	21700	30950	31840.92	1.25	-353	-14380	31950	31450	31050	30550	30150	31250	30350	64	9250	500	22280	50	1	12785962	4162	25.35	5.88	12	1.14	1284.00	5539.00	48450	20230728	-32.82	12650	20221104	157.31	48450	-32.82	20230728	13400	142.91	20230103	48450	-32.82	20230728	13100	148.47	20221107	3.33	N	064290	500	63 억	160447	N	N	584	N	N
153	20231106	090519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31200	250	2	0.81	688454750	22052	14.03	31300	31650	30650	40200	21700	30950	31219.61	1.25	-353	-9057	31950	31450	31050	30550	30150	31250	30350	64	9250	500	22280	50	1	12785962	3989	24.30	5.63	12	0.17	1284.00	5539.00	48450	20230728	-35.60	12650	20221104	146.64	48450	-35.60	20230728	13400	132.84	20230103	48450	-35.60	20230728	13100	138.17	20221107	3.33	N	064290	500	63 억	160447	N	N	584	N	N
154	20231103	160513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30950	-50	5	-0.16	4862335600	156593	49.73	31250	31550	30650	40300	21700	31000	31051.06	1.63	-353	-25559	32866	31932	30066	29132	27266	32400	29600	64	9300	500	22320	50	1	12785962	3957	24.10	5.59	12	1.22	1284.00	5539.00	48450	20230728	-36.12	12650	20221104	144.66	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	12650	144.66	20221104	3.38	N	064290	500	63 억	208639	N	N	584	N	N
155	20231103	150511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30800	-200	5	-0.65	4559408300	146769	46.61	31250	31550	30650	40300	21700	31000	31065.20	1.63	-353	-25081	32866	31932	30066	29132	27266	32400	29600	64	9300	500	22320	50	1	12785962	3938	23.99	5.56	12	1.15	1284.00	5539.00	48450	20230728	-36.43	12650	20221104	143.48	48450	-36.43	20230728	13400	129.85	20230103	48450	-36.43	20230728	12650	143.48	20221104	3.38	N	064290	500	63 억	208639	N	N	788	N	N
156	20231103	140511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30950	-50	5	-0.16	4314181450	138829	44.09	31250	31550	30650	40300	21700	31000	31075.51	1.63	-353	-24015	32866	31932	30066	29132	27266	32400	29600	64	9300	500	22320	50	1	12785962	3957	24.10	5.59	12	1.09	1284.00	5539.00	48450	20230728	-36.12	12650	20221104	144.66	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	12650	144.66	20221104	3.38	N	064290	500	63 억	208639	N	N	788	N	N
157	20231103	130512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30700	-300	5	-0.97	4070577500	130923	41.57	31250	31550	30650	40300	21700	31000	31091.39	1.63	-353	-24944	32866	31932	30066	29132	27266	32400	29600	64	9300	500	22320	50	1	12785962	3925	23.91	5.54	12	1.02	1284.00	5539.00	48450	20230728	-36.64	12650	20221104	142.69	48450	-36.64	20230728	13400	129.10	20230103	48450	-36.64	20230728	12650	142.69	20221104	3.38	N	064290	500	63 억	208639	N	N	788	N	N
158	20231103	120511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30950	-50	5	-0.16	3717441850	119477	37.94	31250	31550	30650	40300	21700	31000	31114.29	1.63	-353	-19486	32866	31932	30066	29132	27266	32400	29600	64	9300	500	22320	50	1	12785962	3957	24.10	5.59	12	0.93	1284.00	5539.00	48450	20230728	-36.12	12650	20221104	144.66	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	12650	144.66	20221104	3.38	N	064290	500	63 억	208639	N	N	788	N	N
159	20231103	110514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31100	100	2	0.32	3337296050	107242	34.05	31250	31550	30650	40300	21700	31000	31119.30	1.63	-353	-16202	32866	31932	30066	29132	27266	32400	29600	64	9300	500	22320	50	1	12785962	3976	24.22	5.61	12	0.84	1284.00	5539.00	48450	20230728	-35.81	12650	20221104	145.85	48450	-35.81	20230728	13400	132.09	20230103	48450	-35.81	20230728	12650	145.85	20221104	3.38	N	064290	500	63 억	208639	N	N	788	N	N
160	20231103	100507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31350	350	2	1.13	2584985300	83188	26.42	31250	31550	30650	40300	21700	31000	31074.02	1.63	-353	-8838	32866	31932	30066	29132	27266	32400	29600	64	9300	500	22320	50	1	12785962	4008	24.42	5.66	12	0.65	1284.00	5539.00	48450	20230728	-35.29	12650	20221104	147.83	48450	-35.29	20230728	13400	133.96	20230103	48450	-35.29	20230728	12650	147.83	20221104	3.38	N	064290	500	63 억	208639	N	N	788	N	N
161	20231103	090506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31150	150	2	0.48	441855750	14239	4.52	31250	31250	30650	40300	21700	31000	31031.38	1.63	-353	-4588	32866	31932	30066	29132	27266	32400	29600	64	9300	500	22320	50	1	12785962	3983	24.26	5.62	12	0.11	1284.00	5539.00	48450	20230728	-35.71	12650	20221104	146.25	48450	-35.71	20230728	13400	132.46	20230103	48450	-35.71	20230728	12650	146.25	20221104	3.38	N	064290	500	63 억	208639	N	N	788	N	N
162	20231102	160508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31000	3850	2	14.18	9338929400	313568	345.40	28250	31000	28200	35250	19050	27150	29778.87	1.38	0	28140	28283	27716	27283	26716	26283	27500	26500	64	8100	500	19540	50	1	12785962	3964	24.14	5.60	12	2.45	1284.00	5539.00	48450	20230728	-36.02	12650	20221104	145.06	48450	-36.02	20230728	13400	131.34	20230103	48450	-36.02	20230728	12650	145.06	20221104	3.58	N	064290	500	63 억	176316	N	N	788	N	N
163	20231102	150513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30450	3300	2	12.15	8473418350	285443	314.42	28250	30850	28200	35250	19050	27150	29685.15	1.38	0	35143	28283	27716	27283	26716	26283	27500	26500	64	8100	500	19540	50	1	12785962	3893	23.71	5.50	12	2.23	1284.00	5539.00	48450	20230728	-37.15	12650	20221104	140.71	48450	-37.15	20230728	13400	127.24	20230103	48450	-37.15	20230728	12650	140.71	20221104	3.58	N	064290	500	63 억	176316	N	N	0	N	N
164	20231102	140504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30300	3150	2	11.60	6608560600	224309	247.08	28250	30300	28200	35250	19050	27150	29461.86	1.38	0	44238	28283	27716	27283	26716	26283	27500	26500	64	8100	500	19540	50	1	12785962	3874	23.60	5.47	12	1.75	1284.00	5539.00	48450	20230728	-37.46	12650	20221104	139.53	48450	-37.46	20230728	13400	126.12	20230103	48450	-37.46	20230728	12650	139.53	20221104	3.58	N	064290	500	63 억	176316	N	N	0	N	N
165	20231102	130508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29950	2800	2	10.31	6183557200	210218	231.56	28250	30250	28200	35250	19050	27150	29414.97	1.38	0	48169	28283	27716	27283	26716	26283	27500	26500	64	8100	500	19540	50	1	12785962	3829	23.33	5.41	12	1.64	1284.00	5539.00	48450	20230728	-38.18	12650	20221104	136.76	48450	-38.18	20230728	13400	123.51	20230103	48450	-38.18	20230728	12650	136.76	20221104	3.58	N	064290	500	63 억	176316	N	N	0	N	N
166	20231102	120506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	2900	2	10.68	5505735450	187697	206.75	28250	30050	28200	35250	19050	27150	29333.10	1.38	0	50288	28283	27716	27283	26716	26283	27500	26500	64	8100	500	19540	50	1	12785962	3842	23.40	5.43	12	1.47	1284.00	5539.00	48450	20230728	-37.98	12650	20221104	137.55	48450	-37.98	20230728	13400	124.25	20230103	48450	-37.98	20230728	12650	137.55	20221104	3.58	N	064290	500	63 억	176316	N	N	0	N	N
167	20231102	110507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29950	2800	2	10.31	4748158250	162409	178.90	28250	30000	28200	35250	19050	27150	29235.81	1.38	0	44370	28283	27716	27283	26716	26283	27500	26500	64	8100	500	19540	50	1	12785962	3829	23.33	5.41	12	1.27	1284.00	5539.00	48450	20230728	-38.18	12650	20221104	136.76	48450	-38.18	20230728	13400	123.51	20230103	48450	-38.18	20230728	12650	136.76	20221104	3.58	N	064290	500	63 억	176316	N	N	0	N	N
168	20231102	100507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29750	2600	2	9.58	3643264900	125302	138.02	28250	29850	28200	35250	19050	27150	29075.87	1.38	0	33178	28283	27716	27283	26716	26283	27500	26500	64	8100	500	19540	50	1	12785962	3804	23.17	5.37	12	0.98	1284.00	5539.00	48450	20230728	-38.60	12650	20221104	135.18	48450	-38.60	20230728	13400	122.01	20230103	48450	-38.60	20230728	12650	135.18	20221104	3.58	N	064290	500	63 억	176316	N	N	0	N	N
169	20231102	090510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28600	1450	2	5.34	778134750	27285	30.05	28250	29000	28200	35250	19050	27150	28518.77	1.38	0	1738	28283	27716	27283	26716	26283	27500	26500	64	8100	500	19540	50	1	12785962	3657	22.27	5.16	12	0.21	1284.00	5539.00	48450	20230728	-40.97	12650	20221104	126.09	48450	-40.97	20230728	13400	113.43	20230103	48450	-40.97	20230728	12650	126.09	20221104	3.58	N	064290	500	63 억	176316	N	N	0	N	N
170	20231101	160505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27150	250	2	0.93	2462560950	90233	63.89	27250	27850	26850	34950	18850	26900	27291.90	1.31	0	6489	29133	28016	27333	26216	25533	27675	25875	64	8050	500	19360	50	1	12785962	3471	21.14	4.90	12	0.71	1284.00	5539.00	48450	20230728	-43.96	12650	20221104	114.62	48450	-43.96	20230728	13400	102.61	20230103	48450	-43.96	20230728	12650	114.62	20221104	3.59	N	064290	500	63 억	167079	N	N	0	N	N
171	20231101	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27050	150	2	0.56	2314247900	84765	60.02	27250	27850	26850	34950	18850	26900	27301.93	1.31	0	4423	29133	28016	27333	26216	25533	27675	25875	64	8050	500	19360	50	1	12785962	3459	21.07	4.88	12	0.66	1284.00	5539.00	48450	20230728	-44.17	12650	20221104	113.83	48450	-44.17	20230728	13400	101.87	20230103	48450	-44.17	20230728	12650	113.83	20221104	3.59	N	064290	500	63 억	167079	N	N	0	N	N
172	20231101	140500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27200	300	2	1.12	2017066700	73818	52.27	27250	27850	26850	34950	18850	26900	27324.86	1.31	0	4087	29133	28016	27333	26216	25533	27675	25875	64	8050	500	19360	50	1	12785962	3478	21.18	4.91	12	0.58	1284.00	5539.00	48450	20230728	-43.86	12650	20221104	115.02	48450	-43.86	20230728	13400	102.99	20230103	48450	-43.86	20230728	12650	115.02	20221104	3.59	N	064290	500	63 억	167079	N	N	0	N	N
173	20231101	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27250	350	2	1.30	1876344950	68661	48.62	27250	27850	26850	34950	18850	26900	27327.67	1.31	0	5031	29133	28016	27333	26216	25533	27675	25875	64	8050	500	19360	50	1	12785962	3484	21.22	4.92	12	0.54	1284.00	5539.00	48450	20230728	-43.76	12650	20221104	115.42	48450	-43.76	20230728	13400	103.36	20230103	48450	-43.76	20230728	12650	115.42	20221104	3.59	N	064290	500	63 억	167079	N	N	0	N	N
174	20231101	120515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27300	400	2	1.49	1616760000	59193	41.91	27250	27850	26850	34950	18850	26900	27313.36	1.31	0	3734	29133	28016	27333	26216	25533	27675	25875	64	8050	500	19360	50	1	12785962	3491	21.26	4.93	12	0.46	1284.00	5539.00	48450	20230728	-43.65	12650	20221104	115.81	48450	-43.65	20230728	13400	103.73	20230103	48450	-43.65	20230728	12650	115.81	20221104	3.59	N	064290	500	63 억	167079	N	N	0	N	N
175	20231101	110517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27100	200	2	0.74	1366104300	49970	35.38	27250	27850	26850	34950	18850	26900	27338.49	1.31	0	524	29133	28016	27333	26216	25533	27675	25875	64	8050	500	19360	50	1	12785962	3465	21.11	4.89	12	0.39	1284.00	5539.00	48450	20230728	-44.07	12650	20221104	114.23	48450	-44.07	20230728	13400	102.24	20230103	48450	-44.07	20230728	12650	114.23	20221104	3.59	N	064290	500	63 억	167079	N	N	0	N	N
176	20231101	100511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27150	250	2	0.93	843986500	30731	21.76	27250	27850	27100	34950	18850	26900	27463.68	1.31	0	-963	29133	28016	27333	26216	25533	27675	25875	64	8050	500	19360	50	1	12785962	3471	21.14	4.90	12	0.24	1284.00	5539.00	48450	20230728	-43.96	12650	20221104	114.62	48450	-43.96	20230728	13400	102.61	20230103	48450	-43.96	20230728	12650	114.62	20221104	3.59	N	064290	500	63 억	167079	N	N	0	N	N
177	20231101	090512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27500	600	2	2.23	113552700	4148	2.94	27250	27600	27250	34950	18850	26900	27375.29	1.31	0	1458	29133	28016	27333	26216	25533	27675	25875	64	8050	500	19360	50	1	12785962	3516	21.42	4.96	12	0.03	1284.00	5539.00	48450	20230728	-43.24	12650	20221104	117.39	48450	-43.24	20230728	13400	105.22	20230103	48450	-43.24	20230728	12650	117.39	20221104	3.59	N	064290	500	63 억	167079	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History