KissMeData/123010/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1494	-7	5	-0.47	164277328	110649	66.96	1524	1524	1470	1951	1051	1501	1484.67	-13830	1619	1559	1520	1460	1421	1540	1441	163	450	500	990	1	1	32658542	488	-6.76	0.84	12	0.34	-221.00	1773.00	2970	20230420	-49.70	1453	20231114	2.82	2970	-49.70	20230420	1453	2.82	20231114	2970	-49.70	20230420	1453	2.82	20231114	0.64	N	123010	500	163 억	N	N	N	N
3	20231130	150849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	-14	5	-0.93	161569391	108835	65.86	1524	1524	1470	1951	1051	1501	1484.54	-12772	1619	1559	1520	1460	1421	1540	1441	163	450	500	990	1	1	32658542	486	-6.73	0.84	12	0.33	-221.00	1773.00	2970	20230420	-49.93	1453	20231114	2.34	2970	-49.93	20230420	1453	2.34	20231114	2970	-49.93	20230420	1453	2.34	20231114	0.64	N	123010	500	163 억	N	N	N	N
4	20231130	140845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	-11	5	-0.73	130233821	87784	53.12	1524	1524	1470	1951	1051	1501	1483.57	-11490	1619	1559	1520	1460	1421	1540	1441	163	450	500	990	1	1	32658542	487	-6.74	0.84	12	0.27	-221.00	1773.00	2970	20230420	-49.83	1453	20231114	2.55	2970	-49.83	20230420	1453	2.55	20231114	2970	-49.83	20230420	1453	2.55	20231114	0.64	N	123010	500	163 억	N	N	N	N
5	20231130	130843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1479	-22	5	-1.47	105705804	71241	43.11	1524	1524	1470	1951	1051	1501	1483.78	-8893	1619	1559	1520	1460	1421	1540	1441	163	450	500	990	1	1	32658542	483	-6.69	0.83	12	0.22	-221.00	1773.00	2970	20230420	-50.20	1453	20231114	1.79	2970	-50.20	20230420	1453	1.79	20231114	2970	-50.20	20230420	1453	1.79	20231114	0.64	N	123010	500	163 억	N	N	N	N
6	20231130	120855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	-12	5	-0.80	80340786	54136	32.76	1524	1524	1470	1951	1051	1501	1484.05	-7136	1619	1559	1520	1460	1421	1540	1441	163	450	500	990	1	1	32658542	486	-6.74	0.84	12	0.17	-221.00	1773.00	2970	20230420	-49.87	1453	20231114	2.48	2970	-49.87	20230420	1453	2.48	20231114	2970	-49.87	20230420	1453	2.48	20231114	0.64	N	123010	500	163 억	N	N	N	N
7	20231130	110851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1488	-13	5	-0.87	69752209	47040	28.46	1524	1524	1470	1951	1051	1501	1482.83	-5373	1619	1559	1520	1460	1421	1540	1441	163	450	500	990	1	1	32658542	486	-6.73	0.84	12	0.14	-221.00	1773.00	2970	20230420	-49.90	1453	20231114	2.41	2970	-49.90	20230420	1453	2.41	20231114	2970	-49.90	20230420	1453	2.41	20231114	0.64	N	123010	500	163 억	N	N	N	N
8	20231130	100845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1486	-15	5	-1.00	41818394	28202	17.07	1524	1524	1470	1951	1051	1501	1482.82	-4867	1619	1559	1520	1460	1421	1540	1441	163	450	500	990	1	1	32658542	485	-6.72	0.84	12	0.09	-221.00	1773.00	2970	20230420	-49.97	1453	20231114	2.27	2970	-49.97	20230420	1453	2.27	20231114	2970	-49.97	20230420	1453	2.27	20231114	0.64	N	123010	500	163 억	N	N	N	N
9	20231130	090846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	-16	5	-1.07	4748089	3175	1.92	1524	1524	1484	1951	1051	1501	1495.46	-1747	1619	1559	1520	1460	1421	1540	1441	163	450	500	990	1	1	32658542	485	-6.72	0.84	12	0.01	-221.00	1773.00	2970	20230420	-50.00	1453	20231114	2.20	2970	-50.00	20230420	1453	2.20	20231114	2970	-50.00	20230420	1453	2.20	20231114	0.64	N	123010	500	163 억	N	N	N	N
10	20231129	160842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	-49	5	-3.16	247505573	164552	73.58	1580	1580	1481	2015	1085	1550	1504.12	-23773	1603	1576	1547	1520	1491	1562	1506	163	465	500	1020	1	1	32658542	490	-6.79	0.85	12	0.50	-221.00	1773.00	2970	20230420	-49.46	1453	20231114	3.30	2970	-49.46	20230420	1453	3.30	20231114	2970	-49.46	20230420	1453	3.30	20231114	0.65	N	123010	500	163 억	N	N	N	N
11	20231129	150849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	-51	5	-3.29	229638486	152634	68.25	1580	1580	1481	2015	1085	1550	1504.50	-18626	1603	1576	1547	1520	1491	1562	1506	163	465	500	1020	1	1	32658542	490	-6.78	0.85	12	0.47	-221.00	1773.00	2970	20230420	-49.53	1453	20231114	3.17	2970	-49.53	20230420	1453	3.17	20231114	2970	-49.53	20230420	1453	3.17	20231114	0.65	N	123010	500	163 억	N	N	N	N
12	20231129	140843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	-52	5	-3.35	215204787	142998	63.94	1580	1580	1481	2015	1085	1550	1504.95	-14486	1603	1576	1547	1520	1491	1562	1506	163	465	500	1020	1	1	32658542	489	-6.78	0.84	12	0.44	-221.00	1773.00	2970	20230420	-49.56	1453	20231114	3.10	2970	-49.56	20230420	1453	3.10	20231114	2970	-49.56	20230420	1453	3.10	20231114	0.65	N	123010	500	163 억	N	N	N	N
13	20231129	130844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	-51	5	-3.29	152884570	101215	45.26	1580	1580	1496	2015	1085	1550	1510.49	-2055	1603	1576	1547	1520	1491	1562	1506	163	465	500	1020	1	1	32658542	490	-6.78	0.85	12	0.31	-221.00	1773.00	2970	20230420	-49.53	1453	20231114	3.17	2970	-49.53	20230420	1453	3.17	20231114	2970	-49.53	20230420	1453	3.17	20231114	0.65	N	123010	500	163 억	N	N	N	N
14	20231129	120846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-40	5	-2.58	145550487	96329	43.07	1580	1580	1496	2015	1085	1550	1510.97	-379	1603	1576	1547	1520	1491	1562	1506	163	465	500	1020	1	1	32658542	493	-6.83	0.85	12	0.29	-221.00	1773.00	2970	20230420	-49.16	1453	20231114	3.92	2970	-49.16	20230420	1453	3.92	20231114	2970	-49.16	20230420	1453	3.92	20231114	0.65	N	123010	500	163 억	N	N	N	N
15	20231129	110846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	-37	5	-2.39	98168080	64821	28.98	1580	1580	1505	2015	1085	1550	1514.45	4426	1603	1576	1547	1520	1491	1562	1506	163	465	500	1020	1	1	32658542	494	-6.85	0.85	12	0.20	-221.00	1773.00	2970	20230420	-49.06	1453	20231114	4.13	2970	-49.06	20230420	1453	4.13	20231114	2970	-49.06	20230420	1453	4.13	20231114	0.65	N	123010	500	163 억	N	N	N	N
16	20231129	100844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1522	-28	5	-1.81	58760455	38815	17.36	1580	1580	1505	2015	1085	1550	1513.86	6007	1603	1576	1547	1520	1491	1562	1506	163	465	500	1020	1	1	32658542	497	-6.89	0.86	12	0.12	-221.00	1773.00	2970	20230420	-48.75	1453	20231114	4.75	2970	-48.75	20230420	1453	4.75	20231114	2970	-48.75	20230420	1453	4.75	20231114	0.65	N	123010	500	163 억	N	N	N	N
17	20231129	090841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1532	-18	5	-1.16	8305601	5416	2.42	1580	1580	1521	2015	1085	1550	1533.53	-494	1603	1576	1547	1520	1491	1562	1506	163	465	500	1020	1	1	32658542	500	-6.93	0.86	12	0.02	-221.00	1773.00	2970	20230420	-48.42	1453	20231114	5.44	2970	-48.42	20230420	1453	5.44	20231114	2970	-48.42	20230420	1453	5.44	20231114	0.65	N	123010	500	163 억	N	N	N	N
18	20231128	160841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-45	5	-2.82	342276189	222661	29.15	1570	1574	1518	2070	1117	1595	1536.95	-50804	1727	1660	1606	1539	1485	1634	1513	163	475	500	1050	1	1	32658542	506	-7.01	0.87	12	0.68	-221.00	1773.00	2970	20230420	-47.81	1453	20231114	6.68	2970	-47.81	20230420	1453	6.68	20231114	2970	-47.81	20230420	1453	6.68	20231114	0.59	N	123010	500	163 억	N	N	N	N
19	20231128	150746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	-56	5	-3.51	320959837	208836	27.34	1570	1574	1518	2070	1117	1595	1536.62	-48816	1727	1660	1606	1539	1485	1634	1513	163	475	500	1050	1	1	32658542	503	-6.96	0.87	12	0.64	-221.00	1773.00	2970	20230420	-48.18	1453	20231114	5.92	2970	-48.18	20230420	1453	5.92	20231114	2970	-48.18	20230420	1453	5.92	20231114	0.59	N	123010	500	163 억	N	N	N	N
20	20231128	140841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	-62	5	-3.89	288995485	188087	24.63	1570	1574	1518	2070	1117	1595	1536.19	-44531	1727	1660	1606	1539	1485	1634	1513	163	475	500	1050	1	1	32658542	501	-6.94	0.86	12	0.58	-221.00	1773.00	2970	20230420	-48.38	1453	20231114	5.51	2970	-48.38	20230420	1453	5.51	20231114	2970	-48.38	20230420	1453	5.51	20231114	0.59	N	123010	500	163 억	N	N	N	N
21	20231128	130835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	-51	5	-3.20	276471249	179963	23.56	1570	1574	1518	2070	1117	1595	1535.94	-42823	1727	1660	1606	1539	1485	1634	1513	163	475	500	1050	1	1	32658542	504	-6.99	0.87	12	0.55	-221.00	1773.00	2970	20230420	-48.01	1453	20231114	6.26	2970	-48.01	20230420	1453	6.26	20231114	2970	-48.01	20230420	1453	6.26	20231114	0.59	N	123010	500	163 억	N	N	N	N
22	20231128	120840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1532	-63	5	-3.95	272213458	177191	23.20	1570	1574	1518	2070	1117	1595	1535.94	-42285	1727	1660	1606	1539	1485	1634	1513	163	475	500	1050	1	1	32658542	500	-6.93	0.86	12	0.54	-221.00	1773.00	2970	20230420	-48.42	1453	20231114	5.44	2970	-48.42	20230420	1453	5.44	20231114	2970	-48.42	20230420	1453	5.44	20231114	0.59	N	123010	500	163 억	N	N	N	N
23	20231128	110840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	-62	5	-3.89	210900858	137038	17.94	1570	1574	1518	2070	1117	1595	1538.58	-37247	1727	1660	1606	1539	1485	1634	1513	163	475	500	1050	1	1	32658542	501	-6.94	0.86	12	0.42	-221.00	1773.00	2970	20230420	-48.38	1453	20231114	5.51	2970	-48.38	20230420	1453	5.51	20231114	2970	-48.38	20230420	1453	5.51	20231114	0.59	N	123010	500	163 억	N	N	N	N
24	20231128	100837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	-67	5	-4.20	143796888	93219	12.21	1570	1574	1518	2070	1117	1595	1542.00	-34693	1727	1660	1606	1539	1485	1634	1513	163	475	500	1050	1	1	32658542	499	-6.91	0.86	12	0.29	-221.00	1773.00	2970	20230420	-48.55	1453	20231114	5.16	2970	-48.55	20230420	1453	5.16	20231114	2970	-48.55	20230420	1453	5.16	20231114	0.59	N	123010	500	163 억	N	N	N	N
25	20231128	090837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	-57	5	-3.57	45506396	29132	3.81	1570	1574	1538	2070	1117	1595	1560.90	-13455	1727	1660	1606	1539	1485	1634	1513	163	475	500	1050	1	1	32658542	502	-6.96	0.87	12	0.09	-221.00	1773.00	2970	20230420	-48.22	1453	20231114	5.85	2970	-48.22	20230420	1453	5.85	20231114	2970	-48.22	20230420	1453	5.85	20231114	0.59	N	123010	500	163 억	N	N	N	N
26	20231127	160834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	64	2	4.18	1226010474	762404	73.24	1599	1673	1552	1990	1072	1531	1608.09	-12481	1719	1624	1553	1458	1387	1614	1448	163	459	500	1010	1	1	32658542	521	-7.22	0.90	12	2.33	-221.00	1773.00	2970	20230420	-46.30	1453	20231114	9.77	2970	-46.30	20230420	1453	9.77	20231114	2970	-46.30	20230420	1453	9.77	20231114	0.62	N	123010	500	163 억	N	N	N	N
27	20231127	150837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	48	2	3.14	1198957051	745240	71.59	1599	1673	1552	1990	1072	1531	1608.82	-10756	1719	1624	1553	1458	1387	1614	1448	163	459	500	1010	1	1	32658542	516	-7.14	0.89	12	2.28	-221.00	1773.00	2970	20230420	-46.84	1453	20231114	8.67	2970	-46.84	20230420	1453	8.67	20231114	2970	-46.84	20230420	1453	8.67	20231114	0.62	N	123010	500	163 억	N	N	N	N
28	20231127	140842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	35	2	2.29	1172252430	728242	69.95	1599	1673	1552	1990	1072	1531	1609.70	-10008	1719	1624	1553	1458	1387	1614	1448	163	459	500	1010	1	1	32658542	511	-7.09	0.88	12	2.23	-221.00	1773.00	2970	20230420	-47.27	1453	20231114	7.78	2970	-47.27	20230420	1453	7.78	20231114	2970	-47.27	20230420	1453	7.78	20231114	0.62	N	123010	500	163 억	N	N	N	N
29	20231127	130840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	36	2	2.35	868825585	537045	51.59	1599	1673	1554	1990	1072	1531	1617.79	-18714	1719	1624	1553	1458	1387	1614	1448	163	459	500	1010	1	1	32658542	512	-7.09	0.88	12	1.64	-221.00	1773.00	2970	20230420	-47.24	1453	20231114	7.85	2970	-47.24	20230420	1453	7.85	20231114	2970	-47.24	20230420	1453	7.85	20231114	0.62	N	123010	500	163 억	N	N	N	N
30	20231127	120842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	45	2	2.94	858625758	530563	50.97	1599	1673	1554	1990	1072	1531	1618.33	-16105	1719	1624	1553	1458	1387	1614	1448	163	459	500	1010	1	1	32658542	515	-7.13	0.89	12	1.62	-221.00	1773.00	2970	20230420	-46.94	1453	20231114	8.47	2970	-46.94	20230420	1453	8.47	20231114	2970	-46.94	20230420	1453	8.47	20231114	0.62	N	123010	500	163 억	N	N	N	N
31	20231127	110829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	47	2	3.07	813142452	501502	48.17	1599	1673	1554	1990	1072	1531	1621.41	-17489	1719	1624	1553	1458	1387	1614	1448	163	459	500	1010	1	1	32658542	515	-7.14	0.89	12	1.54	-221.00	1773.00	2970	20230420	-46.87	1453	20231114	8.60	2970	-46.87	20230420	1453	8.60	20231114	2970	-46.87	20230420	1453	8.60	20231114	0.62	N	123010	500	163 억	N	N	N	N
32	20231127	100827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	77	2	5.03	761725989	469271	45.08	1599	1673	1554	1990	1072	1531	1623.21	-8289	1719	1624	1553	1458	1387	1614	1448	163	459	500	1010	1	1	32658542	525	-7.28	0.91	12	1.44	-221.00	1773.00	2970	20230420	-45.86	1453	20231114	10.67	2970	-45.86	20230420	1453	10.67	20231114	2970	-45.86	20230420	1453	10.67	20231114	0.62	N	123010	500	163 억	N	N	N	N
33	20231127	090831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	36	2	2.35	131306326	82843	7.96	1599	1600	1554	1990	1072	1531	1585.00	-39746	1719	1624	1553	1458	1387	1614	1448	163	459	500	1010	1	1	32658542	512	-7.09	0.88	12	0.25	-221.00	1773.00	2970	20230420	-47.24	1453	20231114	7.85	2970	-47.24	20230420	1453	7.85	20231114	2970	-47.24	20230420	1453	7.85	20231114	0.62	N	123010	500	163 억	N	N	N	N
34	20231124	160823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1531	1	2	0.07	1643242901	1037631	257.05	1531	1648	1482	1989	1071	1530	1583.65	109814	1718	1624	1546	1452	1374	1671	1499	163	459	500	1000	1	1	32658542	500	-6.93	0.86	12	3.18	-221.00	1773.00	2970	20230420	-48.45	1453	20231114	5.37	2970	-48.45	20230420	1453	5.37	20231114	2970	-48.45	20230420	1453	5.37	20231114	0.62	N	123010	500	163 억	N	N	N	N
35	20231124	150832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	-11	5	-0.72	1600750010	1009814	250.16	1531	1648	1482	1989	1071	1530	1585.19	120272	1718	1624	1546	1452	1374	1671	1499	163	459	500	1000	1	1	32658542	496	-6.87	0.86	12	3.09	-221.00	1773.00	2970	20230420	-48.86	1453	20231114	4.54	2970	-48.86	20230420	1453	4.54	20231114	2970	-48.86	20230420	1453	4.54	20231114	0.62	N	123010	500	163 억	N	N	N	N
36	20231124	140832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	50	2	3.27	1412626381	887831	219.94	1531	1648	1482	1989	1071	1530	1591.10	87793	1718	1624	1546	1452	1374	1671	1499	163	459	500	1000	1	1	32658542	516	-7.15	0.89	12	2.72	-221.00	1773.00	2970	20230420	-46.80	1453	20231114	8.74	2970	-46.80	20230420	1453	8.74	20231114	2970	-46.80	20230420	1453	8.74	20231114	0.62	N	123010	500	163 억	N	N	N	N
37	20231124	130828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	75	2	4.90	1114126744	702194	173.95	1531	1648	1482	1989	1071	1530	1586.64	64076	1718	1624	1546	1452	1374	1671	1499	163	459	500	1000	1	1	32658542	524	-7.26	0.91	12	2.15	-221.00	1773.00	2970	20230420	-45.96	1453	20231114	10.46	2970	-45.96	20230420	1453	10.46	20231114	2970	-45.96	20230420	1453	10.46	20231114	0.62	N	123010	500	163 억	N	N	N	N
38	20231124	120834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	-17	5	-1.11	171297854	114129	28.27	1531	1531	1482	1989	1071	1530	1500.91	7658	1718	1624	1546	1452	1374	1671	1499	163	459	500	1000	1	1	32658542	494	-6.85	0.85	12	0.35	-221.00	1773.00	2970	20230420	-49.06	1453	20231114	4.13	2970	-49.06	20230420	1453	4.13	20231114	2970	-49.06	20230420	1453	4.13	20231114	0.62	N	123010	500	163 억	N	N	N	N
39	20231124	110831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	-15	5	-0.98	141402552	94277	23.35	1531	1531	1482	1989	1071	1530	1499.86	8059	1718	1624	1546	1452	1374	1671	1499	163	459	500	1000	1	1	32658542	495	-6.86	0.85	12	0.29	-221.00	1773.00	2970	20230420	-48.99	1453	20231114	4.27	2970	-48.99	20230420	1453	4.27	20231114	2970	-48.99	20230420	1453	4.27	20231114	0.62	N	123010	500	163 억	N	N	N	N
40	20231124	100829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	-29	5	-1.90	90748926	60354	14.95	1531	1531	1494	1989	1071	1530	1503.61	4950	1718	1624	1546	1452	1374	1671	1499	163	459	500	1000	1	1	32658542	490	-6.79	0.85	12	0.18	-221.00	1773.00	2970	20230420	-49.46	1453	20231114	3.30	2970	-49.46	20230420	1453	3.30	20231114	2970	-49.46	20230420	1453	3.30	20231114	0.62	N	123010	500	163 억	N	N	N	N
41	20231124	090827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	-23	5	-1.50	21720450	14338	3.55	1531	1531	1503	1989	1071	1530	1514.89	-827	1718	1624	1546	1452	1374	1671	1499	163	459	500	1000	1	1	32658542	492	-6.82	0.85	12	0.04	-221.00	1773.00	2970	20230420	-49.26	1453	20231114	3.72	2970	-49.26	20230420	1453	3.72	20231114	2970	-49.26	20230420	1453	3.72	20231114	0.62	N	123010	500	163 억	N	N	N	N
42	20231123	160818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	47	2	3.17	610452457	398308	348.45	1484	1640	1468	1927	1039	1483	1532.65	-24787	1518	1500	1478	1460	1438	1489	1449	163	444	500	970	1	1	32658542	500	-6.92	0.86	12	1.22	-221.00	1773.00	2970	20230420	-48.48	1453	20231114	5.30	2970	-48.48	20230420	1453	5.30	20231114	2970	-48.48	20230420	1453	5.30	20231114	0.62	N	123010	500	163 억	N	N	N	N
43	20231123	150845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	45	2	3.03	540879090	352714	308.56	1484	1640	1468	1927	1039	1483	1533.48	-28464	1518	1500	1478	1460	1438	1489	1449	163	444	500	970	1	1	32658542	499	-6.91	0.86	12	1.08	-221.00	1773.00	2970	20230420	-48.55	1453	20231114	5.16	2970	-48.55	20230420	1453	5.16	20231114	2970	-48.55	20230420	1453	5.16	20231114	0.62	N	123010	500	163 억	N	N	N	N
44	20231123	140842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	-12	5	-0.81	71991611	48744	42.64	1484	1491	1471	1927	1039	1483	1476.93	3058	1518	1500	1478	1460	1438	1489	1449	163	444	500	970	1	1	32658542	480	-6.66	0.83	12	0.15	-221.00	1773.00	2970	20230420	-50.47	1453	20231114	1.24	2970	-50.47	20230420	1453	1.24	20231114	2970	-50.47	20230420	1453	1.24	20231114	0.62	N	123010	500	163 억	N	N	N	N
45	20231123	130843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	-9	5	-0.61	63117043	42716	37.37	1484	1491	1472	1927	1039	1483	1477.60	3144	1518	1500	1478	1460	1438	1489	1449	163	444	500	970	1	1	32658542	481	-6.67	0.83	12	0.13	-221.00	1773.00	2970	20230420	-50.37	1453	20231114	1.45	2970	-50.37	20230420	1453	1.45	20231114	2970	-50.37	20230420	1453	1.45	20231114	0.62	N	123010	500	163 억	N	N	N	N
46	20231123	120830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	0	3	0.00	39215700	26507	23.19	1484	1491	1472	1927	1039	1483	1479.45	1550	1518	1500	1478	1460	1438	1489	1449	163	444	500	970	1	1	32658542	484	-6.71	0.84	12	0.08	-221.00	1773.00	2970	20230420	-50.07	1453	20231114	2.06	2970	-50.07	20230420	1453	2.06	20231114	2970	-50.07	20230420	1453	2.06	20231114	0.62	N	123010	500	163 억	N	N	N	N
47	20231123	110851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	0	3	0.00	32186949	21758	19.03	1484	1491	1472	1927	1039	1483	1479.32	1422	1518	1500	1478	1460	1438	1489	1449	163	444	500	970	1	1	32658542	484	-6.71	0.84	12	0.07	-221.00	1773.00	2970	20230420	-50.07	1453	20231114	2.06	2970	-50.07	20230420	1453	2.06	20231114	2970	-50.07	20230420	1453	2.06	20231114	0.62	N	123010	500	163 억	N	N	N	N
48	20231123	100832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1480	-3	5	-0.20	23934387	16172	14.15	1484	1491	1472	1927	1039	1483	1479.99	-133	1518	1500	1478	1460	1438	1489	1449	163	444	500	970	1	1	32658542	483	-6.70	0.83	12	0.05	-221.00	1773.00	2970	20230420	-50.17	1453	20231114	1.86	2970	-50.17	20230420	1453	1.86	20231114	2970	-50.17	20230420	1453	1.86	20231114	0.62	N	123010	500	163 억	N	N	N	N
49	20231123	090829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-10	5	-0.67	7480209	5057	4.42	1484	1484	1473	1927	1039	1483	1479.18	-2831	1518	1500	1478	1460	1438	1489	1449	163	444	500	970	1	1	32658542	481	-6.67	0.83	12	0.02	-221.00	1773.00	2970	20230420	-50.40	1453	20231114	1.38	2970	-50.40	20230420	1453	1.38	20231114	2970	-50.40	20230420	1453	1.38	20231114	0.62	N	123010	500	163 억	N	N	N	N
50	20231122	160759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	-5	5	-0.34	167981668	114310	196.22	1488	1496	1456	1934	1042	1488	1469.48	-16210	1512	1499	1492	1479	1472	1496	1476	163	446	500	980	1	1	32658542	484	-6.71	0.84	12	0.35	-221.00	1773.00	2970	20230420	-50.07	1453	20231114	2.06	2970	-50.07	20230420	1453	2.06	20231114	2970	-50.07	20230420	1453	2.06	20231114	0.60	N	123010	500	163 억	N	N	N	N
51	20231122	150814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1477	-11	5	-0.74	166482239	113298	194.48	1488	1496	1456	1934	1042	1488	1469.42	-16784	1512	1499	1492	1479	1472	1496	1476	163	446	500	980	1	1	32658542	482	-6.68	0.83	12	0.35	-221.00	1773.00	2970	20230420	-50.27	1453	20231114	1.65	2970	-50.27	20230420	1453	1.65	20231114	2970	-50.27	20230420	1453	1.65	20231114	0.60	N	123010	500	163 억	N	N	N	N
52	20231122	140806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-15	5	-1.01	118390821	80754	138.62	1488	1496	1456	1934	1042	1488	1466.07	-21650	1512	1499	1492	1479	1472	1496	1476	163	446	500	980	1	1	32658542	481	-6.67	0.83	12	0.25	-221.00	1773.00	2970	20230420	-50.40	1453	20231114	1.38	2970	-50.40	20230420	1453	1.38	20231114	2970	-50.40	20230420	1453	1.38	20231114	0.60	N	123010	500	163 억	N	N	N	N
53	20231122	130835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	-10	5	-0.67	109676632	74830	128.45	1488	1496	1456	1934	1042	1488	1465.68	-21512	1512	1499	1492	1479	1472	1496	1476	163	446	500	980	1	1	32658542	483	-6.69	0.83	12	0.23	-221.00	1773.00	2970	20230420	-50.24	1453	20231114	1.72	2970	-50.24	20230420	1453	1.72	20231114	2970	-50.24	20230420	1453	1.72	20231114	0.60	N	123010	500	163 억	N	N	N	N
54	20231122	120839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	-10	5	-0.67	104629164	71398	122.56	1488	1496	1456	1934	1042	1488	1465.44	-22187	1512	1499	1492	1479	1472	1496	1476	163	446	500	980	1	1	32658542	483	-6.69	0.83	12	0.22	-221.00	1773.00	2970	20230420	-50.24	1453	20231114	1.72	2970	-50.24	20230420	1453	1.72	20231114	2970	-50.24	20230420	1453	1.72	20231114	0.60	N	123010	500	163 억	N	N	N	N
55	20231122	110917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	-26	5	-1.75	92375787	63070	108.26	1488	1496	1456	1934	1042	1488	1464.65	-21021	1512	1499	1492	1479	1472	1496	1476	163	446	500	980	1	1	32658542	477	-6.62	0.82	12	0.19	-221.00	1773.00	2970	20230420	-50.77	1453	20231114	0.62	2970	-50.77	20230420	1453	0.62	20231114	2970	-50.77	20230420	1453	0.62	20231114	0.60	N	123010	500	163 억	N	N	N	N
56	20231122	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1467	-21	5	-1.41	51824510	35287	60.57	1488	1496	1460	1934	1042	1488	1468.66	-19194	1512	1499	1492	1479	1472	1496	1476	163	446	500	980	1	1	32658542	479	-6.64	0.83	12	0.11	-221.00	1773.00	2970	20230420	-50.61	1453	20231114	0.96	2970	-50.61	20230420	1453	0.96	20231114	2970	-50.61	20230420	1453	0.96	20231114	0.60	N	123010	500	163 억	N	N	N	N
57	20231122	090806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	8	2	0.54	211488	142	0.24	1488	1496	1487	1934	1042	1488	1489.35	-104	1512	1499	1492	1479	1472	1496	1476	163	446	500	980	1	1	32658542	489	-6.77	0.84	12	0.00	-221.00	1773.00	2970	20230420	-49.63	1453	20231114	2.96	2970	-49.63	20230420	1453	2.96	20231114	2970	-49.63	20230420	1453	2.96	20231114	0.60	N	123010	500	163 억	N	N	N	N
58	20231121	160810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1488	-1	5	-0.07	87082274	58256	27.15	1505	1505	1485	1935	1043	1489	1494.82	11454	1543	1516	1491	1464	1439	1503	1451	163	446	500	980	1	1	32658542	486	-6.73	0.84	12	0.18	-221.00	1773.00	2970	20230420	-49.90	1453	20231114	2.41	2970	-49.90	20230420	1453	2.41	20231114	2970	-49.90	20230420	1453	2.41	20231114	0.61	N	123010	500	163 억	N	N	N	N
59	20231121	150811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	0	3	0.00	77447916	51778	24.13	1505	1505	1488	1935	1043	1489	1495.77	11688	1543	1516	1491	1464	1439	1503	1451	163	446	500	980	1	1	32658542	486	-6.74	0.84	12	0.16	-221.00	1773.00	2970	20230420	-49.87	1453	20231114	2.48	2970	-49.87	20230420	1453	2.48	20231114	2970	-49.87	20230420	1453	2.48	20231114	0.61	N	123010	500	163 억	N	N	N	N
60	20231121	140801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	1	2	0.07	73626318	49211	22.94	1505	1505	1489	1935	1043	1489	1496.14	11983	1543	1516	1491	1464	1439	1503	1451	163	446	500	980	1	1	32658542	487	-6.74	0.84	12	0.15	-221.00	1773.00	2970	20230420	-49.83	1453	20231114	2.55	2970	-49.83	20230420	1453	2.55	20231114	2970	-49.83	20230420	1453	2.55	20231114	0.61	N	123010	500	163 억	N	N	N	N
61	20231121	130756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	7	2	0.47	65216088	43571	20.31	1505	1505	1489	1935	1043	1489	1496.78	11860	1543	1516	1491	1464	1439	1503	1451	163	446	500	980	1	1	32658542	489	-6.77	0.84	12	0.13	-221.00	1773.00	2970	20230420	-49.63	1453	20231114	2.96	2970	-49.63	20230420	1453	2.96	20231114	2970	-49.63	20230420	1453	2.96	20231114	0.61	N	123010	500	163 억	N	N	N	N
62	20231121	120755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1497	8	2	0.54	61939690	41382	19.29	1505	1505	1489	1935	1043	1489	1496.78	11235	1543	1516	1491	1464	1439	1503	1451	163	446	500	980	1	1	32658542	489	-6.77	0.84	12	0.13	-221.00	1773.00	2970	20230420	-49.60	1453	20231114	3.03	2970	-49.60	20230420	1453	3.03	20231114	2970	-49.60	20230420	1453	3.03	20231114	0.61	N	123010	500	163 억	N	N	N	N
63	20231121	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	7	2	0.47	57644888	38508	17.95	1505	1505	1489	1935	1043	1489	1496.96	10632	1543	1516	1491	1464	1439	1503	1451	163	446	500	980	1	1	32658542	489	-6.77	0.84	12	0.12	-221.00	1773.00	2970	20230420	-49.63	1453	20231114	2.96	2970	-49.63	20230420	1453	2.96	20231114	2970	-49.63	20230420	1453	2.96	20231114	0.61	N	123010	500	163 억	N	N	N	N
64	20231121	100733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1494	5	2	0.34	34063630	22769	10.61	1505	1505	1489	1935	1043	1489	1496.05	5540	1543	1516	1491	1464	1439	1503	1451	163	446	500	980	1	1	32658542	488	-6.76	0.84	12	0.07	-221.00	1773.00	2970	20230420	-49.70	1453	20231114	2.82	2970	-49.70	20230420	1453	2.82	20231114	2970	-49.70	20230420	1453	2.82	20231114	0.61	N	123010	500	163 억	N	N	N	N
65	20231121	090744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	0	3	0.00	14206403	9462	4.41	1505	1505	1489	1935	1043	1489	1501.42	-572	1543	1516	1491	1464	1439	1503	1451	163	446	500	980	1	1	32658542	486	-6.74	0.84	12	0.03	-221.00	1773.00	2970	20230420	-49.87	1453	20231114	2.48	2970	-49.87	20230420	1453	2.48	20231114	2970	-49.87	20230420	1453	2.48	20231114	0.61	N	123010	500	163 억	N	N	N	N
66	20231120	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	0	3	0.00	319618398	214555	192.74	1499	1518	1466	1935	1043	1489	1489.68	57702	1579	1533	1498	1452	1417	1516	1435	163	446	500	980	1	1	32658542	486	-6.74	0.84	12	0.66	-221.00	1773.00	2970	20230420	-49.87	1453	20231114	2.48	2970	-49.87	20230420	1453	2.48	20231114	2970	-49.87	20230420	1453	2.48	20231114	0.60	N	123010	500	163 억	N	N	N	N
67	20231120	150756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	-2	5	-0.13	309139888	207509	186.41	1499	1518	1466	1935	1043	1489	1489.77	57604	1579	1533	1498	1452	1417	1516	1435	163	446	500	980	1	1	32658542	486	-6.73	0.84	12	0.64	-221.00	1773.00	2970	20230420	-49.93	1453	20231114	2.34	2970	-49.93	20230420	1453	2.34	20231114	2970	-49.93	20230420	1453	2.34	20231114	0.60	N	123010	500	163 억	N	N	N	N
68	20231120	140754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1469	-20	5	-1.34	276820710	185635	166.76	1499	1518	1466	1935	1043	1489	1491.21	58332	1579	1533	1498	1452	1417	1516	1435	163	446	500	980	1	1	32658542	480	-6.65	0.83	12	0.57	-221.00	1773.00	2970	20230420	-50.54	1453	20231114	1.10	2970	-50.54	20230420	1453	1.10	20231114	2970	-50.54	20230420	1453	1.10	20231114	0.60	N	123010	500	163 억	N	N	N	N
69	20231120	130749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	10	2	0.67	188375369	125857	113.06	1499	1518	1466	1935	1043	1489	1496.74	49419	1579	1533	1498	1452	1417	1516	1435	163	446	500	980	1	1	32658542	490	-6.78	0.85	12	0.39	-221.00	1773.00	2970	20230420	-49.53	1453	20231114	3.17	2970	-49.53	20230420	1453	3.17	20231114	2970	-49.53	20230420	1453	3.17	20231114	0.60	N	123010	500	163 억	N	N	N	N
70	20231120	120751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1503	14	2	0.94	136371661	91387	82.09	1499	1508	1466	1935	1043	1489	1492.24	31127	1579	1533	1498	1452	1417	1516	1435	163	446	500	980	1	1	32658542	491	-6.80	0.85	12	0.28	-221.00	1773.00	2970	20230420	-49.39	1453	20231114	3.44	2970	-49.39	20230420	1453	3.44	20231114	2970	-49.39	20230420	1453	3.44	20231114	0.60	N	123010	500	163 억	N	N	N	N
71	20231120	110750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	3	2	0.20	125156309	83888	75.36	1499	1508	1466	1935	1043	1489	1491.95	29330	1579	1533	1498	1452	1417	1516	1435	163	446	500	980	1	1	32658542	487	-6.75	0.84	12	0.26	-221.00	1773.00	2970	20230420	-49.76	1453	20231114	2.68	2970	-49.76	20230420	1453	2.68	20231114	2970	-49.76	20230420	1453	2.68	20231114	0.60	N	123010	500	163 억	N	N	N	N
72	20231120	100747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	12	2	0.81	83113389	55859	50.18	1499	1508	1466	1935	1043	1489	1487.91	21946	1579	1533	1498	1452	1417	1516	1435	163	446	500	980	1	1	32658542	490	-6.79	0.85	12	0.17	-221.00	1773.00	2970	20230420	-49.46	1453	20231114	3.30	2970	-49.46	20230420	1453	3.30	20231114	2970	-49.46	20230420	1453	3.30	20231114	0.60	N	123010	500	163 억	N	N	N	N
73	20231120	090755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	-8	5	-0.54	7443653	5024	4.51	1499	1499	1466	1935	1043	1489	1481.62	-1852	1579	1533	1498	1452	1417	1516	1435	163	446	500	980	1	1	32658542	484	-6.70	0.84	12	0.02	-221.00	1773.00	2970	20230420	-50.13	1453	20231114	1.93	2970	-50.13	20230420	1453	1.93	20231114	2970	-50.13	20230420	1453	1.93	20231114	0.60	N	123010	500	163 억	N	N	N	N
74	20231117	160810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	-41	5	-2.68	156511594	105412	231.97	1544	1544	1463	1989	1071	1530	1484.54	-28054	1554	1541	1529	1516	1504	1548	1523	163	459	500	1000	1	1	32658542	486	-6.74	0.84	12	0.32	-221.00	1773.00	2970	20230420	-49.87	1453	20231114	2.48	2970	-49.87	20230420	1453	2.48	20231114	2970	-49.87	20230420	1453	2.48	20231114	0.58	N	123010	500	163 억	N	N	N	N
75	20231117	150815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1465	-65	5	-4.25	133503252	89881	197.79	1544	1544	1465	1989	1071	1530	1485.33	-25782	1554	1541	1529	1516	1504	1548	1523	163	459	500	1000	1	1	32658542	478	-6.63	0.83	12	0.28	-221.00	1773.00	2970	20230420	-50.67	1453	20231114	0.83	2970	-50.67	20230420	1453	0.83	20231114	2970	-50.67	20230420	1453	0.83	20231114	0.58	N	123010	500	163 억	N	N	N	N
76	20231117	140810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1480	-50	5	-3.27	87701438	58792	129.38	1544	1544	1476	1989	1071	1530	1491.72	-22155	1554	1541	1529	1516	1504	1548	1523	163	459	500	1000	1	1	32658542	483	-6.70	0.83	12	0.18	-221.00	1773.00	2970	20230420	-50.17	1453	20231114	1.86	2970	-50.17	20230420	1453	1.86	20231114	2970	-50.17	20230420	1453	1.86	20231114	0.58	N	123010	500	163 억	N	N	N	N
77	20231117	130810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	-49	5	-3.20	62127913	41498	91.32	1544	1544	1480	1989	1071	1530	1497.13	-18631	1554	1541	1529	1516	1504	1548	1523	163	459	500	1000	1	1	32658542	484	-6.70	0.84	12	0.13	-221.00	1773.00	2970	20230420	-50.13	1453	20231114	1.93	2970	-50.13	20230420	1453	1.93	20231114	2970	-50.13	20230420	1453	1.93	20231114	0.58	N	123010	500	163 억	N	N	N	N
78	20231117	120811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	-40	5	-2.61	49351670	32882	72.36	1544	1544	1486	1989	1071	1530	1500.87	-16816	1554	1541	1529	1516	1504	1548	1523	163	459	500	1000	1	1	32658542	487	-6.74	0.84	12	0.10	-221.00	1773.00	2970	20230420	-49.83	1453	20231114	2.55	2970	-49.83	20230420	1453	2.55	20231114	2970	-49.83	20230420	1453	2.55	20231114	0.58	N	123010	500	163 억	N	N	N	N
79	20231117	110814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1486	-44	5	-2.88	45926929	30581	67.30	1544	1544	1486	1989	1071	1530	1501.81	-15202	1554	1541	1529	1516	1504	1548	1523	163	459	500	1000	1	1	32658542	485	-6.72	0.84	12	0.09	-221.00	1773.00	2970	20230420	-49.97	1453	20231114	2.27	2970	-49.97	20230420	1453	2.27	20231114	2970	-49.97	20230420	1453	2.27	20231114	0.58	N	123010	500	163 억	N	N	N	N
80	20231117	100811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1497	-33	5	-2.16	27584737	18291	40.25	1544	1544	1495	1989	1071	1530	1508.10	-10927	1554	1541	1529	1516	1504	1548	1523	163	459	500	1000	1	1	32658542	489	-6.77	0.84	12	0.06	-221.00	1773.00	2970	20230420	-49.60	1453	20231114	3.03	2970	-49.60	20230420	1453	3.03	20231114	2970	-49.60	20230420	1453	3.03	20231114	0.58	N	123010	500	163 억	N	N	N	N
81	20231117	090813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1532	2	2	0.13	3570035	2336	5.14	1544	1544	1516	1989	1071	1530	1528.27	-878	1554	1541	1529	1516	1504	1548	1523	163	459	500	1000	1	1	32658542	500	-6.93	0.86	12	0.01	-221.00	1773.00	2970	20230420	-48.42	1453	20231114	5.44	2970	-48.42	20230420	1453	5.44	20231114	2970	-48.42	20230420	1453	5.44	20231114	0.58	N	123010	500	163 억	N	N	N	N
82	20231116	160811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	14	2	0.92	67544548	44354	107.95	1519	1542	1517	1974	1064	1519	1522.85	-1174	1548	1533	1514	1499	1480	1541	1507	163	455	500	1000	1	1	32658542	501	-6.94	0.86	12	0.14	-221.00	1773.00	2970	20230420	-48.38	1453	20231114	5.51	2970	-48.38	20230420	1453	5.51	20231114	2970	-48.38	20230420	1453	5.51	20231114	0.62	N	123010	500	163 억	N	N	N	N
83	20231116	150806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	8	2	0.53	50823391	33405	81.30	1519	1542	1517	1974	1064	1519	1521.43	-2050	1548	1533	1514	1499	1480	1541	1507	163	455	500	1000	1	1	32658542	499	-6.91	0.86	12	0.10	-221.00	1773.00	2970	20230420	-48.59	1453	20231114	5.09	2970	-48.59	20230420	1453	5.09	20231114	2970	-48.59	20230420	1453	5.09	20231114	0.62	N	123010	500	163 억	N	N	N	N
84	20231116	140745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-1	5	-0.07	30537985	20059	48.82	1519	1542	1518	1974	1064	1519	1522.41	-1846	1548	1533	1514	1499	1480	1541	1507	163	455	500	1000	1	1	32658542	496	-6.87	0.86	12	0.06	-221.00	1773.00	2970	20230420	-48.89	1453	20231114	4.47	2970	-48.89	20230420	1453	4.47	20231114	2970	-48.89	20230420	1453	4.47	20231114	0.62	N	123010	500	163 억	N	N	N	N
85	20231116	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	8	2	0.53	13592680	8916	21.70	1519	1542	1518	1974	1064	1519	1524.53	-662	1548	1533	1514	1499	1480	1541	1507	163	455	500	1000	1	1	32658542	499	-6.91	0.86	12	0.03	-221.00	1773.00	2970	20230420	-48.59	1453	20231114	5.09	2970	-48.59	20230420	1453	5.09	20231114	2970	-48.59	20230420	1453	5.09	20231114	0.62	N	123010	500	163 억	N	N	N	N
86	20231116	120808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	8	2	0.53	7732253	5078	12.36	1519	1542	1518	1974	1064	1519	1522.70	-824	1548	1533	1514	1499	1480	1541	1507	163	455	500	1000	1	1	32658542	499	-6.91	0.86	12	0.02	-221.00	1773.00	2970	20230420	-48.59	1453	20231114	5.09	2970	-48.59	20230420	1453	5.09	20231114	2970	-48.59	20230420	1453	5.09	20231114	0.62	N	123010	500	163 억	N	N	N	N
87	20231116	110805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	2	2	0.13	5700447	3743	9.11	1519	1542	1518	1974	1064	1519	1522.96	-266	1548	1533	1514	1499	1480	1541	1507	163	455	500	1000	1	1	32658542	497	-6.88	0.86	12	0.01	-221.00	1773.00	2970	20230420	-48.79	1453	20231114	4.68	2970	-48.79	20230420	1453	4.68	20231114	2970	-48.79	20230420	1453	4.68	20231114	0.62	N	123010	500	163 억	N	N	N	N
88	20231116	100806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	6	2	0.39	676705	442	1.08	1519	1542	1519	1974	1064	1519	1531.01	-178	1548	1533	1514	1499	1480	1541	1507	163	455	500	1000	1	1	32658542	498	-6.90	0.86	12	0.00	-221.00	1773.00	2970	20230420	-48.65	1453	20231114	4.96	2970	-48.65	20230420	1453	4.96	20231114	2970	-48.65	20230420	1453	4.96	20231114	0.62	N	123010	500	163 억	N	N	N	N
89	20231116	090809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	0	3	0.00	0	0	0.00	0	0	0	1974	1064	1519	0.00	0	1548	1533	1514	1499	1480	1541	1507	163	455	500	1000	1	1	32658542	496	-6.87	0.86	12	0.00	-221.00	1773.00	2970	20230420	-48.86	1453	20231114	4.54	2970	-48.86	20230420	1453	4.54	20231114	2970	-48.86	20230420	1453	4.54	20231114	0.62	N	123010	500	163 억	N	N	N	N
90	20231115	160714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	24	2	1.61	61335387	40402	124.42	1518	1529	1495	1943	1047	1495	1518.05	10201	1528	1511	1482	1465	1436	1520	1474	163	448	500	980	1	1	32658542	496	-6.87	0.86	12	0.12	-221.00	1773.00	2970	20230420	-48.86	1453	20231114	4.54	2970	-48.86	20230420	1453	4.54	20231114	2970	-48.86	20230420	510	197.84	20221115	0.59	N	123010	500	163 억	N	N	N	N
91	20231115	150820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1522	27	2	1.81	50219055	33077	101.86	1518	1529	1495	1943	1047	1495	1518.25	10421	1528	1511	1482	1465	1436	1520	1474	163	448	500	980	1	1	32658542	497	-6.89	0.86	12	0.10	-221.00	1773.00	2970	20230420	-48.75	1453	20231114	4.75	2970	-48.75	20230420	1453	4.75	20231114	2970	-48.75	20230420	510	198.43	20221115	0.59	N	123010	500	163 억	N	N	N	N
92	20231115	140816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	25	2	1.67	47136959	31050	95.62	1518	1529	1495	1943	1047	1495	1518.10	10369	1528	1511	1482	1465	1436	1520	1474	163	448	500	980	1	1	32658542	496	-6.88	0.86	12	0.10	-221.00	1773.00	2970	20230420	-48.82	1453	20231114	4.61	2970	-48.82	20230420	1453	4.61	20231114	2970	-48.82	20230420	510	198.04	20221115	0.59	N	123010	500	163 억	N	N	N	N
93	20231115	130818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	30	2	2.01	40101058	26420	81.36	1518	1529	1495	1943	1047	1495	1517.83	10320	1528	1511	1482	1465	1436	1520	1474	163	448	500	980	1	1	32658542	498	-6.90	0.86	12	0.08	-221.00	1773.00	2970	20230420	-48.65	1453	20231114	4.96	2970	-48.65	20230420	1453	4.96	20231114	2970	-48.65	20230420	510	199.02	20221115	0.59	N	123010	500	163 억	N	N	N	N
94	20231115	120820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	26	2	1.74	28775717	18997	58.50	1518	1528	1495	1943	1047	1495	1514.75	4698	1528	1511	1482	1465	1436	1520	1474	163	448	500	980	1	1	32658542	497	-6.88	0.86	12	0.06	-221.00	1773.00	2970	20230420	-48.79	1453	20231114	4.68	2970	-48.79	20230420	1453	4.68	20231114	2970	-48.79	20230420	510	198.24	20221115	0.59	N	123010	500	163 억	N	N	N	N
95	20231115	110827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	28	2	1.87	26988780	17821	54.88	1518	1528	1495	1943	1047	1495	1514.44	4360	1528	1511	1482	1465	1436	1520	1474	163	448	500	980	1	1	32658542	497	-6.89	0.86	12	0.05	-221.00	1773.00	2970	20230420	-48.72	1453	20231114	4.82	2970	-48.72	20230420	1453	4.82	20231114	2970	-48.72	20230420	510	198.63	20221115	0.59	N	123010	500	163 억	N	N	N	N
96	20231115	100822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	21	2	1.40	25860671	17078	52.59	1518	1528	1495	1943	1047	1495	1514.27	4185	1528	1511	1482	1465	1436	1520	1474	163	448	500	980	1	1	32658542	495	-6.86	0.86	12	0.05	-221.00	1773.00	2970	20230420	-48.96	1453	20231114	4.34	2970	-48.96	20230420	1453	4.34	20231114	2970	-48.96	20230420	510	197.25	20221115	0.59	N	123010	500	163 억	N	N	N	N
97	20231115	090813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	10	2	0.67	69795	46	0.14	1518	1518	1502	1943	1047	1495	1517.28	-17	1528	1511	1482	1465	1436	1520	1474	163	448	500	980	1	1	32658542	492	-6.81	0.85	12	0.00	-221.00	1773.00	2970	20230420	-49.33	1453	20231114	3.58	2970	-49.33	20230420	1453	3.58	20231114	2970	-49.33	20230420	510	195.10	20221115	0.59	N	123010	500	163 억	N	N	N	N
98	20231114	160803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	22	2	1.49	43599091	29472	21.99	1453	1499	1453	1914	1032	1473	1478.79	14956	1554	1513	1488	1447	1422	1501	1435	163	441	500	970	1	1	32658542	488	-6.76	0.84	12	0.09	-221.00	1773.00	2970	20230420	-49.66	1453	20231114	2.89	2970	-49.66	20230420	1453	2.89	20231114	2970	-49.66	20230420	510	193.14	20221114	0.59	N	123010	500	163 억	N	N	N	N
99	20231114	150805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	22	2	1.49	40606834	27470	20.50	1453	1499	1453	1914	1032	1473	1478.22	15037	1554	1513	1488	1447	1422	1501	1435	163	441	500	970	1	1	32658542	488	-6.76	0.84	12	0.08	-221.00	1773.00	2970	20230420	-49.66	1453	20231114	2.89	2970	-49.66	20230420	1453	2.89	20231114	2970	-49.66	20230420	510	193.14	20221114	0.59	N	123010	500	163 억	N	N	N	N
100	20231114	140804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	26	2	1.77	38339743	25953	19.36	1453	1499	1453	1914	1032	1473	1477.28	15053	1554	1513	1488	1447	1422	1501	1435	163	441	500	970	1	1	32658542	490	-6.78	0.85	12	0.08	-221.00	1773.00	2970	20230420	-49.53	1453	20231114	3.17	2970	-49.53	20230420	1453	3.17	20231114	2970	-49.53	20230420	510	193.92	20221114	0.59	N	123010	500	163 억	N	N	N	N
101	20231114	130807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	23	2	1.56	37535635	25416	18.96	1453	1499	1453	1914	1032	1473	1476.85	15259	1554	1513	1488	1447	1422	1501	1435	163	441	500	970	1	1	32658542	489	-6.77	0.84	12	0.08	-221.00	1773.00	2970	20230420	-49.63	1453	20231114	2.96	2970	-49.63	20230420	1453	2.96	20231114	2970	-49.63	20230420	510	193.33	20221114	0.59	N	123010	500	163 억	N	N	N	N
102	20231114	120808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	17	2	1.15	35636827	24144	18.01	1453	1499	1453	1914	1032	1473	1476.01	15641	1554	1513	1488	1447	1422	1501	1435	163	441	500	970	1	1	32658542	487	-6.74	0.84	12	0.07	-221.00	1773.00	2970	20230420	-49.83	1453	20231114	2.55	2970	-49.83	20230420	1453	2.55	20231114	2970	-49.83	20230420	510	192.16	20221114	0.59	N	123010	500	163 억	N	N	N	N
103	20231114	110816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1493	20	2	1.36	35155156	23820	17.77	1453	1499	1453	1914	1032	1473	1475.87	15627	1554	1513	1488	1447	1422	1501	1435	163	441	500	970	1	1	32658542	488	-6.76	0.84	12	0.07	-221.00	1773.00	2970	20230420	-49.73	1453	20231114	2.75	2970	-49.73	20230420	1453	2.75	20231114	2970	-49.73	20230420	510	192.75	20221114	0.59	N	123010	500	163 억	N	N	N	N
104	20231114	100807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	23	2	1.56	32264744	21879	16.32	1453	1499	1453	1914	1032	1473	1474.69	14738	1554	1513	1488	1447	1422	1501	1435	163	441	500	970	1	1	32658542	489	-6.77	0.84	12	0.07	-221.00	1773.00	2970	20230420	-49.63	1453	20231114	2.96	2970	-49.63	20230420	1453	2.96	20231114	2970	-49.63	20230420	510	193.33	20221114	0.59	N	123010	500	163 억	N	N	N	N
105	20231114	090759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	5	2	0.34	16795166	11441	8.54	1453	1478	1453	1914	1032	1473	1467.98	6456	1554	1513	1488	1447	1422	1501	1435	163	441	500	970	1	1	32658542	483	-6.69	0.83	12	0.04	-221.00	1773.00	2970	20230420	-50.24	1453	20231114	1.72	2970	-50.24	20230420	1453	1.72	20231114	2970	-50.24	20230420	510	189.80	20221114	0.59	N	123010	500	163 억	N	N	N	N
106	20231113	160753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-52	5	-3.41	194792887	131178	139.56	1525	1529	1463	1982	1068	1525	1484.95	-14187	1622	1573	1539	1490	1456	1556	1473	163	457	500	1000	1	1	32658542	481	-6.67	0.83	12	0.40	-221.00	1773.00	2970	20230420	-50.40	1463	20231113	0.68	2970	-50.40	20230420	1463	0.68	20231113	2970	-50.40	20230420	510	188.82	20221114	0.59	N	123010	500	163 억	N	N	N	N
107	20231113	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1475	-50	5	-3.28	164194250	110405	117.46	1525	1529	1463	1982	1068	1525	1487.20	-12922	1622	1573	1539	1490	1456	1556	1473	163	457	500	1000	1	1	32658542	482	-6.67	0.83	12	0.34	-221.00	1773.00	2970	20230420	-50.34	1463	20231113	0.82	2970	-50.34	20230420	1463	0.82	20231113	2970	-50.34	20230420	510	189.22	20221114	0.59	N	123010	500	163 억	N	N	N	N
108	20231113	140750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-52	5	-3.41	151598847	101810	108.31	1525	1529	1465	1982	1068	1525	1489.04	-11939	1622	1573	1539	1490	1456	1556	1473	163	457	500	1000	1	1	32658542	481	-6.67	0.83	12	0.31	-221.00	1773.00	2970	20230420	-50.40	1465	20231113	0.55	2970	-50.40	20230420	1465	0.55	20231113	2970	-50.40	20230420	510	188.82	20221114	0.59	N	123010	500	163 억	N	N	N	N
109	20231113	130748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	-54	5	-3.54	133375713	89439	95.15	1525	1529	1465	1982	1068	1525	1491.25	-10594	1622	1573	1539	1490	1456	1556	1473	163	457	500	1000	1	1	32658542	480	-6.66	0.83	12	0.27	-221.00	1773.00	2970	20230420	-50.47	1465	20231113	0.41	2970	-50.47	20230420	1465	0.41	20231113	2970	-50.47	20230420	510	188.43	20221114	0.59	N	123010	500	163 억	N	N	N	N
110	20231113	120749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1476	-49	5	-3.21	92894642	61943	65.90	1525	1529	1476	1982	1068	1525	1499.68	-9906	1622	1573	1539	1490	1456	1556	1473	163	457	500	1000	1	1	32658542	482	-6.68	0.83	12	0.19	-221.00	1773.00	2970	20230420	-50.30	1476	20231113	0.00	2970	-50.30	20230420	1476	0.00	20231113	2970	-50.30	20230420	510	189.41	20221114	0.59	N	123010	500	163 억	N	N	N	N
111	20231113	110747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	-30	5	-1.97	64653348	42917	45.66	1525	1529	1495	1982	1068	1525	1506.47	-5443	1622	1573	1539	1490	1456	1556	1473	163	457	500	1000	1	1	32658542	488	-6.76	0.84	12	0.13	-221.00	1773.00	2970	20230420	-49.66	1495	20231113	0.00	2970	-49.66	20230420	1495	0.00	20231113	2970	-49.66	20230420	510	193.14	20221114	0.59	N	123010	500	163 억	N	N	N	N
112	20231113	100745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-15	5	-0.98	31866029	21074	22.42	1525	1529	1500	1982	1068	1525	1512.10	-2620	1622	1573	1539	1490	1456	1556	1473	163	457	500	1000	1	1	32658542	493	-6.83	0.85	12	0.06	-221.00	1773.00	2970	20230420	-49.16	1500	20231113	0.67	2970	-49.16	20230420	1500	0.67	20231113	2970	-49.16	20230420	510	196.08	20221114	0.59	N	123010	500	163 억	N	N	N	N
113	20231113	090751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	0	3	0.00	3093295	2035	2.17	1525	1525	1512	1982	1068	1525	1520.05	980	1622	1573	1539	1490	1456	1556	1473	163	457	500	1000	1	1	32658542	498	-6.90	0.86	12	0.01	-221.00	1773.00	2970	20230420	-48.65	1501	20231106	1.60	2970	-48.65	20230420	1501	1.60	20231106	2970	-48.65	20230420	510	199.02	20221114	0.59	N	123010	500	163 억	N	N	N	N
114	20231110	160805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	-57	5	-3.60	144417416	93975	137.32	1580	1588	1505	2055	1108	1582	1536.79	-42662	1626	1603	1588	1565	1550	1596	1558	163	473	500	1040	1	1	32658542	498	-6.90	0.86	12	0.29	-221.00	1773.00	2970	20230420	-48.65	1501	20231106	1.60	2970	-48.65	20230420	1501	1.60	20231106	2970	-48.65	20230420	510	199.02	20221110	0.57	N	123010	500	163 억	N	N	N	N
115	20231110	150803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	-68	5	-4.30	127972972	83117	121.46	1580	1588	1507	2055	1108	1582	1539.67	-39512	1626	1603	1588	1565	1550	1596	1558	163	473	500	1040	1	1	32658542	494	-6.85	0.85	12	0.25	-221.00	1773.00	2970	20230420	-49.02	1501	20231106	0.87	2970	-49.02	20230420	1501	0.87	20231106	2970	-49.02	20230420	510	196.86	20221110	0.57	N	123010	500	163 억	N	N	N	N
116	20231110	140755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1531	-51	5	-3.22	85049623	54916	80.25	1580	1588	1528	2055	1108	1582	1548.72	-29741	1626	1603	1588	1565	1550	1596	1558	163	473	500	1040	1	1	32658542	500	-6.93	0.86	12	0.17	-221.00	1773.00	2970	20230420	-48.45	1501	20231106	2.00	2970	-48.45	20230420	1501	2.00	20231106	2970	-48.45	20230420	510	200.20	20221110	0.57	N	123010	500	163 억	N	N	N	N
117	20231110	130755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	-28	5	-1.77	56720597	36518	53.36	1580	1588	1542	2055	1108	1582	1553.22	-24189	1626	1603	1588	1565	1550	1596	1558	163	473	500	1040	1	1	32658542	508	-7.03	0.88	12	0.11	-221.00	1773.00	2970	20230420	-47.68	1501	20231106	3.53	2970	-47.68	20230420	1501	3.53	20231106	2970	-47.68	20230420	510	204.71	20221110	0.57	N	123010	500	163 억	N	N	N	N
118	20231110	120759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1557	-25	5	-1.58	55048345	35442	51.79	1580	1588	1542	2055	1108	1582	1553.19	-23772	1626	1603	1588	1565	1550	1596	1558	163	473	500	1040	1	1	32658542	508	-7.05	0.88	12	0.11	-221.00	1773.00	2970	20230420	-47.58	1501	20231106	3.73	2970	-47.58	20230420	1501	3.73	20231106	2970	-47.58	20230420	510	205.29	20221110	0.57	N	123010	500	163 억	N	N	N	N
119	20231110	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	-30	5	-1.90	52835680	34016	49.71	1580	1588	1542	2055	1108	1582	1553.25	-22477	1626	1603	1588	1565	1550	1596	1558	163	473	500	1040	1	1	32658542	507	-7.02	0.88	12	0.10	-221.00	1773.00	2970	20230420	-47.74	1501	20231106	3.40	2970	-47.74	20230420	1501	3.40	20231106	2970	-47.74	20230420	510	204.31	20221110	0.57	N	123010	500	163 억	N	N	N	N
120	20231110	100756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	-21	5	-1.33	43570086	28030	40.96	1580	1588	1542	2055	1108	1582	1554.40	-21513	1626	1603	1588	1565	1550	1596	1558	163	473	500	1040	1	1	32658542	510	-7.06	0.88	12	0.09	-221.00	1773.00	2970	20230420	-47.44	1501	20231106	4.00	2970	-47.44	20230420	1501	4.00	20231106	2970	-47.44	20230420	510	206.08	20221110	0.57	N	123010	500	163 억	N	N	N	N
121	20231110	090743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	-4	5	-0.25	1325638	839	1.23	1580	1588	1578	2055	1108	1582	1580.00	-644	1626	1603	1588	1565	1550	1596	1558	163	473	500	1040	1	1	32658542	515	-7.14	0.89	12	0.00	-221.00	1773.00	2970	20230420	-46.87	1501	20231106	5.13	2970	-46.87	20230420	1501	5.13	20231106	2970	-46.87	20230420	510	209.41	20221110	0.57	N	123010	500	163 억	N	N	N	N
122	20231109	160735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1582	-29	5	-1.80	107725627	68023	72.96	1602	1611	1573	2090	1128	1611	1583.66	-15642	1638	1624	1604	1590	1570	1631	1597	163	479	500	1060	1	1	32658542	517	-7.16	0.89	12	0.21	-221.00	1773.00	2970	20230420	-46.73	1501	20231106	5.40	2970	-46.73	20230420	1501	5.40	20231106	2970	-46.73	20230420	510	210.20	20221109	0.58	N	123010	500	163 억	N	N	N	N
123	20231109	150735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-30	5	-1.86	103542109	65377	70.13	1602	1611	1573	2090	1128	1611	1583.77	-14265	1638	1624	1604	1590	1570	1631	1597	163	479	500	1060	1	1	32658542	516	-7.15	0.89	12	0.20	-221.00	1773.00	2970	20230420	-46.77	1501	20231106	5.33	2970	-46.77	20230420	1501	5.33	20231106	2970	-46.77	20230420	510	210.00	20221109	0.58	N	123010	500	163 억	N	N	N	N
124	20231109	140734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-31	5	-1.92	85080382	53665	57.56	1602	1611	1577	2090	1128	1611	1585.40	-12428	1638	1624	1604	1590	1570	1631	1597	163	479	500	1060	1	1	32658542	516	-7.15	0.89	12	0.16	-221.00	1773.00	2970	20230420	-46.80	1501	20231106	5.26	2970	-46.80	20230420	1501	5.26	20231106	2970	-46.80	20230420	510	209.80	20221109	0.58	N	123010	500	163 억	N	N	N	N
125	20231109	130736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-25	5	-1.55	60656111	38219	40.99	1602	1611	1579	2090	1128	1611	1587.07	-1346	1638	1624	1604	1590	1570	1631	1597	163	479	500	1060	1	1	32658542	518	-7.18	0.89	12	0.12	-221.00	1773.00	2970	20230420	-46.60	1501	20231106	5.66	2970	-46.60	20230420	1501	5.66	20231106	2970	-46.60	20230420	510	210.98	20221109	0.58	N	123010	500	163 억	N	N	N	N
126	20231109	120740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	-16	5	-0.99	52618112	33154	35.56	1602	1611	1579	2090	1128	1611	1587.08	936	1638	1624	1604	1590	1570	1631	1597	163	479	500	1060	1	1	32658542	521	-7.22	0.90	12	0.10	-221.00	1773.00	2970	20230420	-46.30	1501	20231106	6.26	2970	-46.30	20230420	1501	6.26	20231106	2970	-46.30	20230420	510	212.75	20221109	0.58	N	123010	500	163 억	N	N	N	N
127	20231109	110737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-20	5	-1.24	52597415	33141	35.55	1602	1611	1579	2090	1128	1611	1587.08	936	1638	1624	1604	1590	1570	1631	1597	163	479	500	1060	1	1	32658542	520	-7.20	0.90	12	0.10	-221.00	1773.00	2970	20230420	-46.43	1501	20231106	6.00	2970	-46.43	20230420	1501	6.00	20231106	2970	-46.43	20230420	510	211.96	20221109	0.58	N	123010	500	163 억	N	N	N	N
128	20231109	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	-28	5	-1.74	39877563	25094	26.92	1602	1611	1581	2090	1128	1611	1589.13	-1114	1638	1624	1604	1590	1570	1631	1597	163	479	500	1060	1	1	32658542	517	-7.16	0.89	12	0.08	-221.00	1773.00	2970	20230420	-46.70	1501	20231106	5.46	2970	-46.70	20230420	1501	5.46	20231106	2970	-46.70	20230420	510	210.39	20221109	0.58	N	123010	500	163 억	N	N	N	N
129	20231109	090738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	-15	5	-0.93	26063739	16398	17.59	1602	1611	1584	2090	1128	1611	1589.45	1988	1638	1624	1604	1590	1570	1631	1597	163	479	500	1060	1	1	32658542	521	-7.22	0.90	12	0.05	-221.00	1773.00	2970	20230420	-46.26	1501	20231106	6.33	2970	-46.26	20230420	1501	6.33	20231106	2970	-46.26	20230420	510	212.94	20221109	0.58	N	123010	500	163 억	N	N	N	N
130	20231108	160729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-7	5	-0.43	148697345	93229	90.51	1601	1618	1584	2100	1133	1618	1594.97	-12287	1662	1640	1607	1585	1552	1623	1568	163	482	500	1060	1	1	32658542	526	-7.29	0.91	12	0.29	-221.00	1773.00	2970	20230420	-45.76	1501	20231106	7.33	2970	-45.76	20230420	1501	7.33	20231106	2970	-45.76	20230420	510	215.88	20221108	0.49	N	123010	500	163 억	N	N	N	N
131	20231108	150733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1602	-16	5	-0.99	142728310	89516	86.91	1601	1618	1584	2100	1133	1618	1594.44	-12100	1662	1640	1607	1585	1552	1623	1568	163	482	500	1060	1	1	32658542	523	-7.25	0.90	12	0.27	-221.00	1773.00	2970	20230420	-46.06	1501	20231106	6.73	2970	-46.06	20230420	1501	6.73	20231106	2970	-46.06	20230420	510	214.12	20221108	0.49	N	123010	500	163 억	N	N	N	N
132	20231108	140730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	-13	5	-0.80	113052761	70985	68.92	1601	1618	1584	2100	1133	1618	1592.63	-11642	1662	1640	1607	1585	1552	1623	1568	163	482	500	1060	1	1	32658542	524	-7.26	0.91	12	0.22	-221.00	1773.00	2970	20230420	-45.96	1501	20231106	6.93	2970	-45.96	20230420	1501	6.93	20231106	2970	-45.96	20230420	510	214.71	20221108	0.49	N	123010	500	163 억	N	N	N	N
133	20231108	130728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-31	5	-1.92	72454725	45547	44.22	1601	1618	1585	2100	1133	1618	1590.77	-8816	1662	1640	1607	1585	1552	1623	1568	163	482	500	1060	1	1	32658542	518	-7.18	0.90	12	0.14	-221.00	1773.00	2970	20230420	-46.57	1501	20231106	5.73	2970	-46.57	20230420	1501	5.73	20231106	2970	-46.57	20230420	510	211.18	20221108	0.49	N	123010	500	163 억	N	N	N	N
134	20231108	120723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-27	5	-1.67	64898174	40786	39.60	1601	1618	1585	2100	1133	1618	1591.19	-6163	1662	1640	1607	1585	1552	1623	1568	163	482	500	1060	1	1	32658542	520	-7.20	0.90	12	0.12	-221.00	1773.00	2970	20230420	-46.43	1501	20231106	6.00	2970	-46.43	20230420	1501	6.00	20231106	2970	-46.43	20230420	510	211.96	20221108	0.49	N	123010	500	163 억	N	N	N	N
135	20231108	110730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	-30	5	-1.85	45841715	28764	27.93	1601	1618	1585	2100	1133	1618	1593.72	-6163	1662	1640	1607	1585	1552	1623	1568	163	482	500	1060	1	1	32658542	519	-7.19	0.90	12	0.09	-221.00	1773.00	2970	20230420	-46.53	1501	20231106	5.80	2970	-46.53	20230420	1501	5.80	20231106	2970	-46.53	20230420	510	211.37	20221108	0.49	N	123010	500	163 억	N	N	N	N
136	20231108	100730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	-25	5	-1.55	31240977	19575	19.00	1601	1618	1588	2100	1133	1618	1595.96	-1284	1662	1640	1607	1585	1552	1623	1568	163	482	500	1060	1	1	32658542	520	-7.21	0.90	12	0.06	-221.00	1773.00	2970	20230420	-46.36	1501	20231106	6.13	2970	-46.36	20230420	1501	6.13	20231106	2970	-46.36	20230420	510	212.35	20221108	0.49	N	123010	500	163 억	N	N	N	N
137	20231108	090727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-7	5	-0.43	1001709	625	0.61	1601	1618	1601	2100	1133	1618	1602.73	-404	1662	1640	1607	1585	1552	1623	1568	163	482	500	1060	1	1	32658542	526	-7.29	0.91	12	0.00	-221.00	1773.00	2970	20230420	-45.76	1501	20231106	7.33	2970	-45.76	20230420	1501	7.33	20231106	2970	-45.76	20230420	510	215.88	20221108	0.49	N	123010	500	163 억	N	N	N	N
138	20231107	160730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	-5	5	-0.31	163584451	102650	59.31	1619	1629	1574	2105	1137	1623	1593.49	-54981	1711	1667	1584	1540	1457	1689	1562	163	482	500	1070	1	1	32658542	528	-7.32	0.91	12	0.31	-221.00	1773.00	2970	20230420	-45.52	1501	20231106	7.79	2970	-45.52	20230420	1501	7.79	20231106	2970	-45.52	20230420	510	217.25	20221107	0.51	N	123010	500	163 억	N	N	N	N
139	20231107	150730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	-18	5	-1.11	153258587	96186	55.58	1619	1629	1574	2105	1137	1623	1593.36	-54620	1711	1667	1584	1540	1457	1689	1562	163	482	500	1070	1	1	32658542	524	-7.26	0.91	12	0.29	-221.00	1773.00	2970	20230420	-45.96	1501	20231106	6.93	2970	-45.96	20230420	1501	6.93	20231106	2970	-45.96	20230420	510	214.71	20221107	0.51	N	123010	500	163 억	N	N	N	N
140	20231107	140735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	-33	5	-2.03	130580875	81909	47.33	1619	1629	1574	2105	1137	1623	1594.22	-50478	1711	1667	1584	1540	1457	1689	1562	163	482	500	1070	1	1	32658542	519	-7.19	0.90	12	0.25	-221.00	1773.00	2970	20230420	-46.46	1501	20231106	5.93	2970	-46.46	20230420	1501	5.93	20231106	2970	-46.46	20230420	510	211.76	20221107	0.51	N	123010	500	163 억	N	N	N	N
141	20231107	130732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-38	5	-2.34	118721147	74455	43.02	1619	1629	1574	2105	1137	1623	1594.54	-46815	1711	1667	1584	1540	1457	1689	1562	163	482	500	1070	1	1	32658542	518	-7.17	0.89	12	0.23	-221.00	1773.00	2970	20230420	-46.63	1501	20231106	5.60	2970	-46.63	20230420	1501	5.60	20231106	2970	-46.63	20230420	510	210.78	20221107	0.51	N	123010	500	163 억	N	N	N	N
142	20231107	120728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	-45	5	-2.77	95596711	59809	34.56	1619	1629	1578	2105	1137	1623	1598.37	-46063	1711	1667	1584	1540	1457	1689	1562	163	482	500	1070	1	1	32658542	515	-7.14	0.89	12	0.18	-221.00	1773.00	2970	20230420	-46.87	1501	20231106	5.13	2970	-46.87	20230420	1501	5.13	20231106	2970	-46.87	20230420	510	209.41	20221107	0.51	N	123010	500	163 억	N	N	N	N
143	20231107	110728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	-16	5	-0.99	42472795	26392	15.25	1619	1629	1595	2105	1137	1623	1609.31	-13834	1711	1667	1584	1540	1457	1689	1562	163	482	500	1070	1	1	32658542	525	-7.27	0.91	12	0.08	-221.00	1773.00	2970	20230420	-45.89	1501	20231106	7.06	2970	-45.89	20230420	1501	7.06	20231106	2970	-45.89	20230420	510	215.10	20221107	0.51	N	123010	500	163 억	N	N	N	N
144	20231107	100737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	-16	5	-0.99	26691440	16538	9.56	1619	1629	1607	2105	1137	1623	1613.95	-11135	1711	1667	1584	1540	1457	1689	1562	163	482	500	1070	1	1	32658542	525	-7.27	0.91	12	0.05	-221.00	1773.00	2970	20230420	-45.89	1501	20231106	7.06	2970	-45.89	20230420	1501	7.06	20231106	2970	-45.89	20230420	510	215.10	20221107	0.51	N	123010	500	163 억	N	N	N	N
145	20231107	090718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	-2	5	-0.12	1065249	658	0.38	1619	1622	1612	2105	1137	1623	1618.92	-28	1711	1667	1584	1540	1457	1689	1562	163	482	500	1070	1	1	32658542	529	-7.33	0.91	12	0.00	-221.00	1773.00	2970	20230420	-45.42	1501	20231106	7.99	2970	-45.42	20230420	1501	7.99	20231106	2970	-45.42	20230420	510	217.84	20221107	0.51	N	123010	500	163 억	N	N	N	N
146	20231106	160712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	23	2	1.44	271601284	170144	220.92	1501	1628	1501	2080	1120	1600	1596.30	49417	1633	1616	1592	1575	1551	1625	1584	163	480	500	1050	1	1	32658542	530	-7.34	0.92	12	0.52	-221.00	1773.00	2970	20230420	-45.35	1501	20231106	8.13	2970	-45.35	20230420	1501	8.13	20231106	2970	-45.35	20230420	510	218.24	20221107	0.49	N	123010	500	163 억	N	N	N	N
147	20231106	150716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	23	2	1.44	248915385	156132	202.73	1501	1628	1501	2080	1120	1600	1594.26	49060	1633	1616	1592	1575	1551	1625	1584	163	480	500	1050	1	1	32658542	530	-7.34	0.92	12	0.48	-221.00	1773.00	2970	20230420	-45.35	1501	20231106	8.13	2970	-45.35	20230420	1501	8.13	20231106	2970	-45.35	20230420	510	218.24	20221107	0.49	N	123010	500	163 억	N	N	N	N
148	20231106	140713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	26	2	1.62	245207411	153846	199.76	1501	1628	1501	2080	1120	1600	1593.85	49056	1633	1616	1592	1575	1551	1625	1584	163	480	500	1050	1	1	32658542	531	-7.36	0.92	12	0.47	-221.00	1773.00	2970	20230420	-45.25	1501	20231106	8.33	2970	-45.25	20230420	1501	8.33	20231106	2970	-45.25	20230420	510	218.82	20221107	0.49	N	123010	500	163 억	N	N	N	N
149	20231106	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	19	2	1.19	230768617	144937	188.19	1501	1628	1501	2080	1120	1600	1592.20	49035	1633	1616	1592	1575	1551	1625	1584	163	480	500	1050	1	1	32658542	529	-7.33	0.91	12	0.44	-221.00	1773.00	2970	20230420	-45.49	1501	20231106	7.86	2970	-45.49	20230420	1501	7.86	20231106	2970	-45.49	20230420	510	217.45	20221107	0.49	N	123010	500	163 억	N	N	N	N
150	20231106	120717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	22	2	1.38	220946920	138881	180.33	1501	1628	1501	2080	1120	1600	1590.91	49486	1633	1616	1592	1575	1551	1625	1584	163	480	500	1050	1	1	32658542	530	-7.34	0.91	12	0.43	-221.00	1773.00	2970	20230420	-45.39	1501	20231106	8.06	2970	-45.39	20230420	1501	8.06	20231106	2970	-45.39	20230420	510	218.04	20221107	0.49	N	123010	500	163 억	N	N	N	N
151	20231106	110716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	7	2	0.44	173673651	109547	142.24	1501	1626	1501	2080	1120	1600	1585.38	36262	1633	1616	1592	1575	1551	1625	1584	163	480	500	1050	1	1	32658542	525	-7.27	0.91	12	0.34	-221.00	1773.00	2970	20230420	-45.89	1501	20231106	7.06	2970	-45.89	20230420	1501	7.06	20231106	2970	-45.89	20230420	510	215.10	20221107	0.49	N	123010	500	163 억	N	N	N	N
152	20231106	100654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	3	2	0.19	149290168	94371	122.53	1501	1626	1501	2080	1120	1600	1581.95	30631	1633	1616	1592	1575	1551	1625	1584	163	480	500	1050	1	1	32658542	524	-7.25	0.90	12	0.29	-221.00	1773.00	2970	20230420	-46.03	1501	20231106	6.80	2970	-46.03	20230420	1501	6.80	20231106	2970	-46.03	20230420	510	214.31	20221107	0.49	N	123010	500	163 억	N	N	N	N
153	20231106	090716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	-11	5	-0.69	33033518	21668	28.13	1501	1589	1501	2080	1120	1600	1524.53	2860	1633	1616	1592	1575	1551	1625	1584	163	480	500	1050	1	1	32658542	519	-7.19	0.90	12	0.07	-221.00	1773.00	2970	20230420	-46.50	1501	20231106	5.86	2970	-46.50	20230420	1501	5.86	20231106	2970	-46.50	20230420	510	211.57	20221107	0.49	N	123010	500	163 억	N	N	N	N
154	20231103	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	24	2	1.52	121974855	76966	51.19	1599	1609	1568	2045	1104	1576	1584.79	14430	1624	1600	1576	1552	1528	1588	1540	163	469	500	1040	1	1	32658542	523	-7.24	0.90	12	0.24	-221.00	1773.00	2970	20230420	-46.13	1552	20231102	3.09	2970	-46.13	20230420	1552	3.09	20231102	2970	-46.13	20230420	510	213.73	20221103	0.57	N	123010	500	163 억	N	N	N	N
155	20231103	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	8	2	0.51	116188606	73324	48.77	1599	1609	1568	2045	1104	1576	1584.59	14244	1624	1600	1576	1552	1528	1588	1540	163	469	500	1040	1	1	32658542	517	-7.17	0.89	12	0.22	-221.00	1773.00	2970	20230420	-46.67	1552	20231102	2.06	2970	-46.67	20230420	1552	2.06	20231102	2970	-46.67	20230420	510	210.59	20221103	0.57	N	123010	500	163 억	N	N	N	N
156	20231103	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	29	2	1.84	88682468	56016	37.26	1599	1609	1568	2045	1104	1576	1583.16	10364	1624	1600	1576	1552	1528	1588	1540	163	469	500	1040	1	1	32658542	524	-7.26	0.91	12	0.17	-221.00	1773.00	2970	20230420	-45.96	1552	20231102	3.41	2970	-45.96	20230420	1552	3.41	20231102	2970	-45.96	20230420	510	214.71	20221103	0.57	N	123010	500	163 억	N	N	N	N
157	20231103	130706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	12	2	0.76	69407098	43947	29.23	1599	1599	1568	2045	1104	1576	1579.34	785	1624	1600	1576	1552	1528	1588	1540	163	469	500	1040	1	1	32658542	519	-7.19	0.90	12	0.13	-221.00	1773.00	2970	20230420	-46.53	1552	20231102	2.32	2970	-46.53	20230420	1552	2.32	20231102	2970	-46.53	20230420	510	211.37	20221103	0.57	N	123010	500	163 억	N	N	N	N
158	20231103	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	15	2	0.95	59324381	37583	25.00	1599	1599	1568	2045	1104	1576	1578.49	-1897	1624	1600	1576	1552	1528	1588	1540	163	469	500	1040	1	1	32658542	520	-7.20	0.90	12	0.12	-221.00	1773.00	2970	20230420	-46.43	1552	20231102	2.51	2970	-46.43	20230420	1552	2.51	20231102	2970	-46.43	20230420	510	211.96	20221103	0.57	N	123010	500	163 억	N	N	N	N
159	20231103	110711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	2	2	0.13	46469446	29462	19.59	1599	1599	1568	2045	1104	1576	1577.27	-5198	1624	1600	1576	1552	1528	1588	1540	163	469	500	1040	1	1	32658542	515	-7.14	0.89	12	0.09	-221.00	1773.00	2970	20230420	-46.87	1552	20231102	1.68	2970	-46.87	20230420	1552	1.68	20231102	2970	-46.87	20230420	510	209.41	20221103	0.57	N	123010	500	163 억	N	N	N	N
160	20231103	100656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	-4	5	-0.25	39269530	24891	16.55	1599	1599	1568	2045	1104	1576	1577.66	-6713	1624	1600	1576	1552	1528	1588	1540	163	469	500	1040	1	1	32658542	513	-7.11	0.89	12	0.08	-221.00	1773.00	2970	20230420	-47.07	1552	20231102	1.29	2970	-47.07	20230420	1552	1.29	20231102	2970	-47.07	20230420	510	208.24	20221103	0.57	N	123010	500	163 억	N	N	N	N
161	20231103	090700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	22	2	1.40	93580	59	0.04	1599	1599	1580	2045	1104	1576	1586.10	-4	1624	1600	1576	1552	1528	1588	1540	163	469	500	1040	1	1	32658542	522	-7.23	0.90	12	0.00	-221.00	1773.00	2970	20230420	-46.20	1552	20231102	2.96	2970	-46.20	20230420	1552	2.96	20231102	2970	-46.20	20230420	510	213.33	20221103	0.57	N	123010	500	163 억	N	N	N	N
162	20231102	160700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	-3	5	-0.19	237293733	150331	123.47	1583	1600	1552	2050	1106	1579	1578.49	24313	1683	1631	1605	1553	1527	1618	1540	163	471	500	1040	1	1	32658542	515	-7.13	0.89	12	0.46	-221.00	1773.00	2970	20230420	-46.94	1552	20231102	1.55	2970	-46.94	20230420	1552	1.55	20231102	2970	-46.94	20230420	510	209.02	20221102	0.55	N	123010	500	163 억	N	N	N	N
163	20231102	150707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	4	2	0.25	218865563	138650	113.88	1583	1600	1552	2050	1106	1579	1578.55	25481	1683	1631	1605	1553	1527	1618	1540	163	471	500	1040	1	1	32658542	517	-7.16	0.89	12	0.42	-221.00	1773.00	2970	20230420	-46.70	1552	20231102	2.00	2970	-46.70	20230420	1552	2.00	20231102	2970	-46.70	20230420	510	210.39	20221102	0.55	N	123010	500	163 억	N	N	N	N
164	20231102	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1582	3	2	0.19	214250251	135735	111.48	1583	1600	1552	2050	1106	1579	1578.45	25072	1683	1631	1605	1553	1527	1618	1540	163	471	500	1040	1	1	32658542	517	-7.16	0.89	12	0.42	-221.00	1773.00	2970	20230420	-46.73	1552	20231102	1.93	2970	-46.73	20230420	1552	1.93	20231102	2970	-46.73	20230420	510	210.20	20221102	0.55	N	123010	500	163 억	N	N	N	N
165	20231102	130701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	1	2	0.06	200416309	126980	104.29	1583	1600	1552	2050	1106	1579	1578.33	24780	1683	1631	1605	1553	1527	1618	1540	163	471	500	1040	1	1	32658542	516	-7.15	0.89	12	0.39	-221.00	1773.00	2970	20230420	-46.80	1552	20231102	1.80	2970	-46.80	20230420	1552	1.80	20231102	2970	-46.80	20230420	510	209.80	20221102	0.55	N	123010	500	163 억	N	N	N	N
166	20231102	120657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	12	2	0.76	191725830	121486	99.78	1583	1600	1552	2050	1106	1579	1578.17	24554	1683	1631	1605	1553	1527	1618	1540	163	471	500	1040	1	1	32658542	520	-7.20	0.90	12	0.37	-221.00	1773.00	2970	20230420	-46.43	1552	20231102	2.51	2970	-46.43	20230420	1552	2.51	20231102	2970	-46.43	20230420	510	211.96	20221102	0.55	N	123010	500	163 억	N	N	N	N
167	20231102	110657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	1	2	0.06	186852073	118426	97.27	1583	1595	1552	2050	1106	1579	1577.80	25379	1683	1631	1605	1553	1527	1618	1540	163	471	500	1040	1	1	32658542	516	-7.15	0.89	12	0.36	-221.00	1773.00	2970	20230420	-46.80	1552	20231102	1.80	2970	-46.80	20230420	1552	1.80	20231102	2970	-46.80	20230420	510	209.80	20221102	0.55	N	123010	500	163 억	N	N	N	N
168	20231102	100658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	5	2	0.32	116947055	74200	60.94	1583	1595	1552	2050	1106	1579	1576.11	6124	1683	1631	1605	1553	1527	1618	1540	163	471	500	1040	1	1	32658542	517	-7.17	0.89	12	0.23	-221.00	1773.00	2970	20230420	-46.67	1552	20231102	2.06	2970	-46.67	20230420	1552	2.06	20231102	2970	-46.67	20230420	510	210.59	20221102	0.55	N	123010	500	163 억	N	N	N	N
169	20231102	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-16	5	-1.01	22447642	14253	11.71	1583	1595	1552	2050	1106	1579	1574.94	-4407	1683	1631	1605	1553	1527	1618	1540	163	471	500	1040	1	1	32658542	510	-7.07	0.88	12	0.04	-221.00	1773.00	2970	20230420	-47.37	1552	20231102	0.71	2970	-47.37	20230420	1552	0.71	20231102	2970	-47.37	20230420	510	206.47	20221102	0.55	N	123010	500	163 억	N	N	N	N
170	20231101	160655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	-78	5	-4.71	193605130	121194	116.73	1657	1657	1579	2150	1160	1657	1597.48	-40206	1749	1702	1641	1594	1533	1726	1618	163	493	500	1090	1	1	32658542	516	-7.14	0.89	12	0.37	-221.00	1773.00	2970	20230420	-46.84	1555	20231023	1.54	2970	-46.84	20230420	1555	1.54	20231023	2970	-46.84	20230420	510	209.61	20221101	0.55	N	123010	500	163 억	N	N	N	N
171	20231101	150656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-71	5	-4.28	178894886	111910	107.79	1657	1657	1581	2150	1160	1657	1598.56	-39022	1749	1702	1641	1594	1533	1726	1618	163	493	500	1090	1	1	32658542	518	-7.18	0.89	12	0.34	-221.00	1773.00	2970	20230420	-46.60	1555	20231023	1.99	2970	-46.60	20230420	1555	1.99	20231023	2970	-46.60	20230420	510	210.98	20221101	0.55	N	123010	500	163 억	N	N	N	N
172	20231101	140650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-57	5	-3.44	109335765	68118	65.61	1657	1657	1588	2150	1160	1657	1605.09	-30450	1749	1702	1641	1594	1533	1726	1618	163	493	500	1090	1	1	32658542	523	-7.24	0.90	12	0.21	-221.00	1773.00	2970	20230420	-46.13	1555	20231023	2.89	2970	-46.13	20230420	1555	2.89	20231023	2970	-46.13	20230420	510	213.73	20221101	0.55	N	123010	500	163 억	N	N	N	N
173	20231101	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	-64	5	-3.86	79257066	49220	47.41	1657	1657	1593	2150	1160	1657	1610.26	-22161	1749	1702	1641	1594	1533	1726	1618	163	493	500	1090	1	1	32658542	520	-7.21	0.90	12	0.15	-221.00	1773.00	2970	20230420	-46.36	1555	20231023	2.44	2970	-46.36	20230420	1555	2.44	20231023	2970	-46.36	20230420	510	212.35	20221101	0.55	N	123010	500	163 억	N	N	N	N
174	20231101	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1597	-60	5	-3.62	68638525	42569	41.00	1657	1657	1596	2150	1160	1657	1612.41	-16007	1749	1702	1641	1594	1533	1726	1618	163	493	500	1090	1	1	32658542	522	-7.23	0.90	12	0.13	-221.00	1773.00	2970	20230420	-46.23	1555	20231023	2.70	2970	-46.23	20230420	1555	2.70	20231023	2970	-46.23	20230420	510	213.14	20221101	0.55	N	123010	500	163 억	N	N	N	N
175	20231101	110715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	-59	5	-3.56	58748145	36387	35.05	1657	1657	1598	2150	1160	1657	1614.54	-12333	1749	1702	1641	1594	1533	1726	1618	163	493	500	1090	1	1	32658542	522	-7.23	0.90	12	0.11	-221.00	1773.00	2970	20230420	-46.20	1555	20231023	2.77	2970	-46.20	20230420	1555	2.77	20231023	2970	-46.20	20230420	510	213.33	20221101	0.55	N	123010	500	163 억	N	N	N	N
176	20231101	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-46	5	-2.78	36908080	22786	21.95	1657	1657	1607	2150	1160	1657	1619.77	-1066	1749	1702	1641	1594	1533	1726	1618	163	493	500	1090	1	1	32658542	526	-7.29	0.91	12	0.07	-221.00	1773.00	2970	20230420	-45.76	1555	20231023	3.60	2970	-45.76	20230420	1555	3.60	20231023	2970	-45.76	20230420	510	215.88	20221101	0.55	N	123010	500	163 억	N	N	N	N
177	20231101	090706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-29	5	-1.75	2305710	1411	1.36	1657	1657	1628	2150	1160	1657	1634.10	-1074	1749	1702	1641	1594	1533	1726	1618	163	493	500	1090	1	1	32658542	532	-7.37	0.92	12	0.00	-221.00	1773.00	2970	20230420	-45.19	1555	20231023	4.69	2970	-45.19	20230420	1555	4.69	20231023	2970	-45.19	20230420	510	219.22	20221101	0.55	N	123010	500	163 억	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History