KissMeData/177350/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-2	5	-0.13	119929586	79582	100.29	1526	1529	1475	1976	1064	1520	1506.99	3.78	-5679	1550	1534	1526	1510	1502	1531	1507	67	456	500	1060	1	1	13370919	203	-1.55	0.58	12	0.60	-979.00	2602.00	7549	20221228	-79.89	1385	20231031	9.60	7468	-79.67	20230125	1385	9.60	20231031	8400	-81.93	20221228	1385	9.60	20231031	0.83	N	177350	500	66 억	505559	N	N	N	N
3	20231130	150940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-2	5	-0.13	115660020	76769	96.74	1526	1529	1475	1976	1064	1520	1506.60	3.78	-5314	1550	1534	1526	1510	1502	1531	1507	67	456	500	1060	1	1	13370919	203	-1.55	0.58	12	0.57	-979.00	2602.00	7549	20221228	-79.89	1385	20231031	9.60	7468	-79.67	20230125	1385	9.60	20231031	8400	-81.93	20221228	1385	9.60	20231031	0.83	N	177350	500	66 억	505559	N	N	N	N
4	20231130	140936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	-5	5	-0.33	113810311	75545	95.20	1526	1529	1475	1976	1064	1520	1506.52	3.78	-4581	1550	1534	1526	1510	1502	1531	1507	67	456	500	1060	1	1	13370919	203	-1.55	0.58	12	0.56	-979.00	2602.00	7549	20221228	-79.93	1385	20231031	9.39	7468	-79.71	20230125	1385	9.39	20231031	8400	-81.96	20221228	1385	9.39	20231031	0.83	N	177350	500	66 억	505559	N	N	N	N
5	20231130	130934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	-7	5	-0.46	100144467	66518	83.83	1526	1529	1475	1976	1064	1520	1505.52	3.78	-5117	1550	1534	1526	1510	1502	1531	1507	67	456	500	1060	1	1	13370919	202	-1.55	0.58	12	0.50	-979.00	2602.00	7549	20221228	-79.96	1385	20231031	9.24	7468	-79.74	20230125	1385	9.24	20231031	8400	-81.99	20221228	1385	9.24	20231031	0.83	N	177350	500	66 억	505559	N	N	N	N
6	20231130	120947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-4	5	-0.26	96832382	64327	81.07	1526	1529	1475	1976	1064	1520	1505.31	3.78	-4372	1550	1534	1526	1510	1502	1531	1507	67	456	500	1060	1	1	13370919	203	-1.55	0.58	12	0.48	-979.00	2602.00	7549	20221228	-79.92	1385	20231031	9.46	7468	-79.70	20230125	1385	9.46	20231031	8400	-81.95	20221228	1385	9.46	20231031	0.83	N	177350	500	66 억	505559	N	N	N	N
7	20231130	110942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	-14	5	-0.92	88816355	59030	74.39	1526	1529	1475	1976	1064	1520	1504.60	3.78	-3612	1550	1534	1526	1510	1502	1531	1507	67	456	500	1060	1	1	13370919	201	-1.54	0.58	12	0.44	-979.00	2602.00	7549	20221228	-80.05	1385	20231031	8.74	7468	-79.83	20230125	1385	8.74	20231031	8400	-82.07	20221228	1385	8.74	20231031	0.83	N	177350	500	66 억	505559	N	N	N	N
8	20231130	100936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	-19	5	-1.25	64981523	43199	54.44	1526	1529	1475	1976	1064	1520	1504.24	3.78	-3403	1550	1534	1526	1510	1502	1531	1507	67	456	500	1060	1	1	13370919	201	-1.53	0.58	12	0.32	-979.00	2602.00	7549	20221228	-80.12	1385	20231031	8.38	7468	-79.90	20230125	1385	8.38	20231031	8400	-82.13	20221228	1385	8.38	20231031	0.83	N	177350	500	66 억	505559	N	N	N	N
9	20231130	090935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	-14	5	-0.92	13005202	8556	10.78	1526	1529	1505	1976	1064	1520	1520.01	3.78	-7	1550	1534	1526	1510	1502	1531	1507	67	456	500	1060	1	1	13370919	201	-1.54	0.58	12	0.06	-979.00	2602.00	7549	20221228	-80.05	1385	20231031	8.74	7468	-79.83	20230125	1385	8.74	20231031	8400	-82.07	20221228	1385	8.74	20231031	0.83	N	177350	500	66 억	505559	N	N	N	N
10	20231129	160932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-21	5	-1.36	120951960	79314	78.07	1541	1542	1518	2000	1079	1541	1524.98	3.86	-11012	1571	1556	1542	1527	1513	1549	1520	67	459	500	1070	1	1	13370919	203	-1.55	0.58	12	0.59	-979.00	2602.00	7549	20221228	-79.86	1385	20231031	9.75	7468	-79.65	20230125	1385	9.75	20231031	8400	-81.90	20221228	1385	9.75	20231031	0.84	N	177350	500	66 억	516571	N	N	N	N
11	20231129	150941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1522	-19	5	-1.23	109674051	71896	70.77	1541	1542	1518	2000	1079	1541	1525.45	3.86	-10479	1571	1556	1542	1527	1513	1549	1520	67	459	500	1070	1	1	13370919	204	-1.55	0.58	12	0.54	-979.00	2602.00	7549	20221228	-79.84	1385	20231031	9.89	7468	-79.62	20230125	1385	9.89	20231031	8400	-81.88	20221228	1385	9.89	20231031	0.84	N	177350	500	66 억	516571	N	N	N	N
12	20231129	140934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	-18	5	-1.17	96977111	63549	62.55	1541	1542	1518	2000	1079	1541	1526.02	3.86	-7176	1571	1556	1542	1527	1513	1549	1520	67	459	500	1070	1	1	13370919	204	-1.56	0.59	12	0.48	-979.00	2602.00	7549	20221228	-79.83	1385	20231031	9.96	7468	-79.61	20230125	1385	9.96	20231031	8400	-81.87	20221228	1385	9.96	20231031	0.84	N	177350	500	66 억	516571	N	N	N	N
13	20231129	130935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	-12	5	-0.78	84220204	55179	54.31	1541	1542	1518	2000	1079	1541	1526.31	3.86	-5319	1571	1556	1542	1527	1513	1549	1520	67	459	500	1070	1	1	13370919	204	-1.56	0.59	12	0.41	-979.00	2602.00	7549	20221228	-79.75	1385	20231031	10.40	7468	-79.53	20230125	1385	10.40	20231031	8400	-81.80	20221228	1385	10.40	20231031	0.84	N	177350	500	66 억	516571	N	N	N	N
14	20231129	120938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	-14	5	-0.91	68435458	44847	44.14	1541	1542	1518	2000	1079	1541	1525.98	3.86	-5487	1571	1556	1542	1527	1513	1549	1520	67	459	500	1070	1	1	13370919	204	-1.56	0.59	12	0.34	-979.00	2602.00	7549	20221228	-79.77	1385	20231031	10.25	7468	-79.55	20230125	1385	10.25	20231031	8400	-81.82	20221228	1385	10.25	20231031	0.84	N	177350	500	66 억	516571	N	N	N	N
15	20231129	110938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	-16	5	-1.04	63032289	41304	40.66	1541	1542	1518	2000	1079	1541	1526.06	3.86	-4405	1571	1556	1542	1527	1513	1549	1520	67	459	500	1070	1	1	13370919	204	-1.56	0.59	12	0.31	-979.00	2602.00	7549	20221228	-79.80	1385	20231031	10.11	7468	-79.58	20230125	1385	10.11	20231031	8400	-81.85	20221228	1385	10.11	20231031	0.84	N	177350	500	66 억	516571	N	N	N	N
16	20231129	100934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	-15	5	-0.97	50149563	32837	32.32	1541	1542	1520	2000	1079	1541	1527.23	3.86	-3689	1571	1556	1542	1527	1513	1549	1520	67	459	500	1070	1	1	13370919	204	-1.56	0.59	12	0.25	-979.00	2602.00	7549	20221228	-79.79	1385	20231031	10.18	7468	-79.57	20230125	1385	10.18	20231031	8400	-81.83	20221228	1385	10.18	20231031	0.84	N	177350	500	66 억	516571	N	N	N	N
17	20231129	090931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	-2	5	-0.13	6746408	4378	4.31	1541	1542	1539	2000	1079	1541	1540.98	3.86	-232	1571	1556	1542	1527	1513	1549	1520	67	459	500	1070	1	1	13370919	206	-1.57	0.59	12	0.03	-979.00	2602.00	7549	20221228	-79.61	1385	20231031	11.12	7468	-79.39	20230125	1385	11.12	20231031	8400	-81.68	20221228	1385	11.12	20231031	0.84	N	177350	500	66 억	516571	N	N	N	N
18	20231128	160932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	-10	5	-0.64	156482129	101592	157.37	1551	1557	1528	2015	1086	1551	1540.30	3.92	-11297	1613	1582	1562	1531	1511	1572	1521	67	464	500	1080	1	1	13370919	206	-1.57	0.59	12	0.76	-979.00	2602.00	7549	20221228	-79.59	1385	20231031	11.26	7468	-79.37	20230125	1385	11.26	20231031	8400	-81.65	20221228	1385	11.26	20231031	0.85	N	177350	500	66 억	524737	N	N	N	N
19	20231128	150830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1532	-19	5	-1.23	148866317	96646	149.71	1551	1557	1528	2015	1086	1551	1540.33	3.92	-11517	1613	1582	1562	1531	1511	1572	1521	67	464	500	1080	1	1	13370919	205	-1.56	0.59	12	0.72	-979.00	2602.00	7549	20221228	-79.71	1385	20231031	10.61	7468	-79.49	20230125	1385	10.61	20231031	8400	-81.76	20221228	1385	10.61	20231031	0.85	N	177350	500	66 억	524737	N	N	N	N
20	20231128	140931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1531	-20	5	-1.29	137323107	89115	138.04	1551	1557	1530	2015	1086	1551	1540.97	3.92	-9688	1613	1582	1562	1531	1511	1572	1521	67	464	500	1080	1	1	13370919	205	-1.56	0.59	12	0.67	-979.00	2602.00	7549	20221228	-79.72	1385	20231031	10.54	7468	-79.50	20230125	1385	10.54	20231031	8400	-81.77	20221228	1385	10.54	20231031	0.85	N	177350	500	66 억	524737	N	N	N	N
21	20231128	130924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	-13	5	-0.84	109916923	71243	110.36	1551	1557	1530	2015	1086	1551	1542.85	3.92	-7870	1613	1582	1562	1531	1511	1572	1521	67	464	500	1080	1	1	13370919	206	-1.57	0.59	12	0.53	-979.00	2602.00	7549	20221228	-79.63	1385	20231031	11.05	7468	-79.41	20230125	1385	11.05	20231031	8400	-81.69	20221228	1385	11.05	20231031	0.85	N	177350	500	66 억	524737	N	N	N	N
22	20231128	120930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	-4	5	-0.26	95033484	61580	95.39	1551	1557	1530	2015	1086	1551	1543.25	3.92	-7381	1613	1582	1562	1531	1511	1572	1521	67	464	500	1080	1	1	13370919	207	-1.58	0.59	12	0.46	-979.00	2602.00	7549	20221228	-79.51	1385	20231031	11.70	7468	-79.28	20230125	1385	11.70	20231031	8400	-81.58	20221228	1385	11.70	20231031	0.85	N	177350	500	66 억	524737	N	N	N	N
23	20231128	110931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-1	5	-0.06	52909862	34229	53.02	1551	1557	1540	2015	1086	1551	1545.76	3.92	-1406	1613	1582	1562	1531	1511	1572	1521	67	464	500	1080	1	1	13370919	207	-1.58	0.60	12	0.26	-979.00	2602.00	7549	20221228	-79.47	1385	20231031	11.91	7468	-79.24	20230125	1385	11.91	20231031	8400	-81.55	20221228	1385	11.91	20231031	0.85	N	177350	500	66 억	524737	N	N	N	N
24	20231128	100926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	-6	5	-0.39	36202620	23419	36.28	1551	1557	1540	2015	1086	1551	1545.87	3.92	-1295	1613	1582	1562	1531	1511	1572	1521	67	464	500	1080	1	1	13370919	207	-1.58	0.59	12	0.18	-979.00	2602.00	7549	20221228	-79.53	1385	20231031	11.55	7468	-79.31	20230125	1385	11.55	20231031	8400	-81.61	20221228	1385	11.55	20231031	0.85	N	177350	500	66 억	524737	N	N	N	N
25	20231128	090927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-1	5	-0.06	9130171	5894	9.13	1551	1557	1540	2015	1086	1551	1549.06	3.92	2272	1613	1582	1562	1531	1511	1572	1521	67	464	500	1080	1	1	13370919	207	-1.58	0.60	12	0.04	-979.00	2602.00	7549	20221228	-79.47	1385	20231031	11.91	7468	-79.24	20230125	1385	11.91	20231031	8400	-81.55	20221228	1385	11.91	20231031	0.85	N	177350	500	66 억	524737	N	N	N	N
26	20231127	160921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1551	-1	5	-0.06	99623263	64079	96.88	1573	1593	1542	2015	1087	1552	1554.69	4.07	-18175	1641	1596	1572	1527	1503	1584	1515	67	463	500	1080	1	1	13370919	207	-1.58	0.60	12	0.48	-979.00	2602.00	7549	20221228	-79.45	1385	20231031	11.99	7468	-79.23	20230125	1385	11.99	20231031	8400	-81.54	20221228	1385	11.99	20231031	0.85	N	177350	500	66 억	544060	N	N	N	N
27	20231127	150930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1551	-1	5	-0.06	97504185	62710	94.81	1573	1593	1542	2015	1087	1552	1554.84	4.07	-18093	1641	1596	1572	1527	1503	1584	1515	67	463	500	1080	1	1	13370919	207	-1.58	0.60	12	0.47	-979.00	2602.00	7549	20221228	-79.45	1385	20231031	11.99	7468	-79.23	20230125	1385	11.99	20231031	8400	-81.54	20221228	1385	11.99	20231031	0.85	N	177350	500	66 억	544060	N	N	N	N
28	20231127	140928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-2	5	-0.13	86904452	55871	84.47	1573	1593	1542	2015	1087	1552	1555.45	4.07	-17799	1641	1596	1572	1527	1503	1584	1515	67	463	500	1080	1	1	13370919	207	-1.58	0.60	12	0.42	-979.00	2602.00	7549	20221228	-79.47	1385	20231031	11.91	7468	-79.24	20230125	1385	11.91	20231031	8400	-81.55	20221228	1385	11.91	20231031	0.85	N	177350	500	66 억	544060	N	N	N	N
29	20231127	130931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	4	2	0.26	82821853	53242	80.50	1573	1593	1542	2015	1087	1552	1555.57	4.07	-17675	1641	1596	1572	1527	1503	1584	1515	67	463	500	1080	1	1	13370919	208	-1.59	0.60	12	0.40	-979.00	2602.00	7549	20221228	-79.39	1385	20231031	12.35	7468	-79.16	20230125	1385	12.35	20231031	8400	-81.48	20221228	1385	12.35	20231031	0.85	N	177350	500	66 억	544060	N	N	N	N
30	20231127	120934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	-7	5	-0.45	73044484	46922	70.94	1573	1593	1543	2015	1087	1552	1556.72	4.07	-17055	1641	1596	1572	1527	1503	1584	1515	67	463	500	1080	1	1	13370919	207	-1.58	0.59	12	0.35	-979.00	2602.00	7549	20221228	-79.53	1385	20231031	11.55	7468	-79.31	20230125	1385	11.55	20231031	8400	-81.61	20221228	1385	11.55	20231031	0.85	N	177350	500	66 억	544060	N	N	N	N
31	20231127	110918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	8	2	0.52	40308214	25805	39.01	1573	1593	1554	2015	1087	1552	1562.03	4.07	-2964	1641	1596	1572	1527	1503	1584	1515	67	463	500	1080	1	1	13370919	209	-1.59	0.60	12	0.19	-979.00	2602.00	7549	20221228	-79.34	1385	20231031	12.64	7468	-79.11	20230125	1385	12.64	20231031	8400	-81.43	20221228	1385	12.64	20231031	0.85	N	177350	500	66 억	544060	N	N	N	N
32	20231127	100917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	3	2	0.19	17913126	11441	17.30	1573	1593	1554	2015	1087	1552	1565.70	4.07	-3751	1641	1596	1572	1527	1503	1584	1515	67	463	500	1080	1	1	13370919	208	-1.59	0.60	12	0.09	-979.00	2602.00	7549	20221228	-79.40	1385	20231031	12.27	7468	-79.18	20230125	1385	12.27	20231031	8400	-81.49	20221228	1385	12.27	20231031	0.85	N	177350	500	66 억	544060	N	N	N	N
33	20231127	090920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	14	2	0.90	5938988	3772	5.70	1573	1593	1566	2015	1087	1552	1574.49	4.07	-36	1641	1596	1572	1527	1503	1584	1515	67	463	500	1080	1	1	13370919	209	-1.60	0.60	12	0.03	-979.00	2602.00	7549	20221228	-79.26	1385	20231031	13.07	7468	-79.03	20230125	1385	13.07	20231031	8400	-81.36	20221228	1385	13.07	20231031	0.85	N	177350	500	66 억	544060	N	N	N	N
34	20231124	160913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	-37	5	-2.33	104066558	66143	66.60	1589	1617	1548	2065	1113	1589	1573.36	4.21	-18217	1705	1646	1591	1532	1477	1619	1505	67	476	500	1110	1	1	13370919	208	-1.59	0.60	12	0.49	-979.00	2602.00	7549	20221228	-79.44	1385	20231031	12.06	7468	-79.22	20230125	1385	12.06	20231031	8400	-81.52	20221228	1385	12.06	20231031	0.86	N	177350	500	66 억	562267	N	N	N	N
35	20231124	150922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	-37	5	-2.33	101849269	64714	65.16	1589	1617	1548	2065	1113	1589	1573.84	4.21	-18224	1705	1646	1591	1532	1477	1619	1505	67	476	500	1110	1	1	13370919	208	-1.59	0.60	12	0.48	-979.00	2602.00	7549	20221228	-79.44	1385	20231031	12.06	7468	-79.22	20230125	1385	12.06	20231031	8400	-81.52	20221228	1385	12.06	20231031	0.86	N	177350	500	66 억	562267	N	N	N	N
36	20231124	140921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-26	5	-1.64	71239283	45028	45.34	1589	1617	1563	2065	1113	1589	1582.11	4.21	-8229	1705	1646	1591	1532	1477	1619	1505	67	476	500	1110	1	1	13370919	209	-1.60	0.60	12	0.34	-979.00	2602.00	7549	20221228	-79.30	1385	20231031	12.85	7468	-79.07	20230125	1385	12.85	20231031	8400	-81.39	20221228	1385	12.85	20231031	0.86	N	177350	500	66 억	562267	N	N	N	N
37	20231124	130917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	-10	5	-0.63	53966979	34031	34.26	1589	1617	1574	2065	1113	1589	1585.82	4.21	-4402	1705	1646	1591	1532	1477	1619	1505	67	476	500	1110	1	1	13370919	211	-1.61	0.61	12	0.25	-979.00	2602.00	7549	20221228	-79.08	1385	20231031	14.01	7468	-78.86	20230125	1385	14.01	20231031	8400	-81.20	20221228	1385	14.01	20231031	0.86	N	177350	500	66 억	562267	N	N	N	N
38	20231124	120924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-8	5	-0.50	38869024	24466	24.63	1589	1617	1574	2065	1113	1589	1588.70	4.21	-3727	1705	1646	1591	1532	1477	1619	1505	67	476	500	1110	1	1	13370919	211	-1.61	0.61	12	0.18	-979.00	2602.00	7549	20221228	-79.06	1385	20231031	14.15	7468	-78.83	20230125	1385	14.15	20231031	8400	-81.18	20221228	1385	14.15	20231031	0.86	N	177350	500	66 억	562267	N	N	N	N
39	20231124	110920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	-1	5	-0.06	31385354	19731	19.87	1589	1617	1574	2065	1113	1589	1590.66	4.21	-3626	1705	1646	1591	1532	1477	1619	1505	67	476	500	1110	1	1	13370919	212	-1.62	0.61	12	0.15	-979.00	2602.00	7549	20221228	-78.96	1385	20231031	14.66	7468	-78.74	20230125	1385	14.66	20231031	8400	-81.10	20221228	1385	14.66	20231031	0.86	N	177350	500	66 억	562267	N	N	N	N
40	20231124	100919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	4	2	0.25	19671354	12338	12.42	1589	1617	1574	2065	1113	1589	1594.37	4.21	-2824	1705	1646	1591	1532	1477	1619	1505	67	476	500	1110	1	1	13370919	213	-1.63	0.61	12	0.09	-979.00	2602.00	7549	20221228	-78.90	1385	20231031	15.02	7468	-78.67	20230125	1385	15.02	20231031	8400	-81.04	20221228	1385	15.02	20231031	0.86	N	177350	500	66 억	562267	N	N	N	N
41	20231124	090916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	14	2	0.88	8168212	5140	5.18	1589	1617	1574	2065	1113	1589	1589.15	4.21	-138	1705	1646	1591	1532	1477	1619	1505	67	476	500	1110	1	1	13370919	214	-1.64	0.62	12	0.04	-979.00	2602.00	7549	20221228	-78.77	1385	20231031	15.74	7468	-78.54	20230125	1385	15.74	20231031	8400	-80.92	20221228	1385	15.74	20231031	0.86	N	177350	500	66 억	562267	N	N	N	N
42	20231123	160906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	-33	5	-2.03	160043594	99104	163.93	1622	1650	1536	2105	1136	1622	1614.93	4.23	-3630	1706	1664	1636	1594	1566	1650	1580	67	483	500	1130	1	1	13370919	212	-1.62	0.61	12	0.74	-979.00	2602.00	7549	20221228	-78.95	1385	20231031	14.73	7468	-78.72	20230125	1385	14.73	20231031	8400	-81.08	20221228	1385	14.73	20231031	0.87	N	177350	500	66 억	565425	N	N	N	N
43	20231123	150935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	-30	5	-1.85	152904251	94614	156.50	1622	1650	1536	2105	1136	1622	1616.08	4.23	-3414	1706	1664	1636	1594	1566	1650	1580	67	483	500	1130	1	1	13370919	213	-1.63	0.61	12	0.71	-979.00	2602.00	7549	20221228	-78.91	1385	20231031	14.95	7468	-78.68	20230125	1385	14.95	20231031	8400	-81.05	20221228	1385	14.95	20231031	0.87	N	177350	500	66 억	565425	N	N	N	N
44	20231123	140934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	6	2	0.37	124397869	76792	127.02	1622	1650	1536	2105	1136	1622	1619.93	4.23	2113	1706	1664	1636	1594	1566	1650	1580	67	483	500	1130	1	1	13370919	218	-1.66	0.63	12	0.57	-979.00	2602.00	7549	20221228	-78.43	1385	20231031	17.55	7468	-78.20	20230125	1385	17.55	20231031	8400	-80.62	20221228	1385	17.55	20231031	0.87	N	177350	500	66 억	565425	N	N	N	N
45	20231123	130933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	3	2	0.18	101029477	62360	103.15	1622	1650	1536	2105	1136	1622	1620.10	4.23	1758	1706	1664	1636	1594	1566	1650	1580	67	483	500	1130	1	1	13370919	217	-1.66	0.62	12	0.47	-979.00	2602.00	7549	20221228	-78.47	1385	20231031	17.33	7468	-78.24	20230125	1385	17.33	20231031	8400	-80.65	20221228	1385	17.33	20231031	0.87	N	177350	500	66 억	565425	N	N	N	N
46	20231123	120919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1638	16	2	0.99	98364034	60721	100.44	1622	1650	1536	2105	1136	1622	1619.93	4.23	2005	1706	1664	1636	1594	1566	1650	1580	67	483	500	1130	1	1	13370919	219	-1.67	0.63	12	0.45	-979.00	2602.00	7549	20221228	-78.30	1385	20231031	18.27	7468	-78.07	20230125	1385	18.27	20231031	8400	-80.50	20221228	1385	18.27	20231031	0.87	N	177350	500	66 억	565425	N	N	N	N
47	20231123	110942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	17	2	1.05	50590386	31042	51.35	1622	1650	1606	2105	1136	1622	1629.74	4.23	344	1706	1664	1636	1594	1566	1650	1580	67	483	500	1130	1	1	13370919	219	-1.67	0.63	12	0.23	-979.00	2602.00	7549	20221228	-78.29	1385	20231031	18.34	7468	-78.05	20230125	1385	18.34	20231031	8400	-80.49	20221228	1385	18.34	20231031	0.87	N	177350	500	66 억	565425	N	N	N	N
48	20231123	100922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	9	2	0.55	35928302	22110	36.57	1622	1648	1606	2105	1136	1622	1624.98	4.23	718	1706	1664	1636	1594	1566	1650	1580	67	483	500	1130	1	1	13370919	218	-1.67	0.63	12	0.17	-979.00	2602.00	7549	20221228	-78.39	1385	20231031	17.76	7468	-78.16	20230125	1385	17.76	20231031	8400	-80.58	20221228	1385	17.76	20231031	0.87	N	177350	500	66 억	565425	N	N	N	N
49	20231123	090918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	13	2	0.80	6817020	4220	6.98	1622	1636	1606	2105	1136	1622	1615.41	4.23	429	1706	1664	1636	1594	1566	1650	1580	67	483	500	1130	1	1	13370919	219	-1.67	0.63	12	0.03	-979.00	2602.00	7549	20221228	-78.34	1385	20231031	18.05	7468	-78.11	20230125	1385	18.05	20231031	8400	-80.54	20221228	1385	18.05	20231031	0.87	N	177350	500	66 억	565425	N	N	N	N
50	20231122	160845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	-31	5	-1.88	98154752	60204	85.04	1678	1678	1608	2145	1158	1653	1630.37	4.40	-22285	1750	1701	1648	1599	1546	1726	1624	67	492	500	1150	1	1	13370919	217	-1.66	0.62	12	0.45	-979.00	2602.00	7549	20221228	-78.51	1385	20231031	17.11	7468	-78.28	20230125	1385	17.11	20231031	8400	-80.69	20221228	1385	17.11	20231031	0.88	N	177350	500	66 억	587669	N	N	N	N
51	20231122	150901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	-33	5	-2.00	96469057	59164	83.57	1678	1678	1608	2145	1158	1653	1630.54	4.40	-22138	1750	1701	1648	1599	1546	1726	1624	67	492	500	1150	1	1	13370919	217	-1.65	0.62	12	0.44	-979.00	2602.00	7549	20221228	-78.54	1385	20231031	16.97	7468	-78.31	20230125	1385	16.97	20231031	8400	-80.71	20221228	1385	16.97	20231031	0.88	N	177350	500	66 억	587669	N	N	N	N
52	20231122	140854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1616	-37	5	-2.24	89824229	55067	77.78	1678	1678	1608	2145	1158	1653	1631.18	4.40	-20497	1750	1701	1648	1599	1546	1726	1624	67	492	500	1150	1	1	13370919	216	-1.65	0.62	12	0.41	-979.00	2602.00	7549	20221228	-78.59	1385	20231031	16.68	7468	-78.36	20230125	1385	16.68	20231031	8400	-80.76	20221228	1385	16.68	20231031	0.88	N	177350	500	66 억	587669	N	N	N	N
53	20231122	130927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	-31	5	-1.88	80869173	49545	69.98	1678	1678	1608	2145	1158	1653	1632.24	4.40	-20350	1750	1701	1648	1599	1546	1726	1624	67	492	500	1150	1	1	13370919	217	-1.66	0.62	12	0.37	-979.00	2602.00	7549	20221228	-78.51	1385	20231031	17.11	7468	-78.28	20230125	1385	17.11	20231031	8400	-80.69	20221228	1385	17.11	20231031	0.88	N	177350	500	66 억	587669	N	N	N	N
54	20231122	120930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	-31	5	-1.88	66279280	40552	57.28	1678	1678	1608	2145	1158	1653	1634.43	4.40	-15293	1750	1701	1648	1599	1546	1726	1624	67	492	500	1150	1	1	13370919	217	-1.66	0.62	12	0.30	-979.00	2602.00	7549	20221228	-78.51	1385	20231031	17.11	7468	-78.28	20230125	1385	17.11	20231031	8400	-80.69	20221228	1385	17.11	20231031	0.88	N	177350	500	66 억	587669	N	N	N	N
55	20231122	111012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1616	-37	5	-2.24	61658770	37715	53.27	1678	1678	1608	2145	1158	1653	1634.86	4.40	-15203	1750	1701	1648	1599	1546	1726	1624	67	492	500	1150	1	1	13370919	216	-1.65	0.62	12	0.28	-979.00	2602.00	7549	20221228	-78.59	1385	20231031	16.68	7468	-78.36	20230125	1385	16.68	20231031	8400	-80.76	20221228	1385	16.68	20231031	0.88	N	177350	500	66 억	587669	N	N	N	N
56	20231122	100941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	-27	5	-1.63	34627850	21068	29.76	1678	1678	1625	2145	1158	1653	1643.62	4.40	-10159	1750	1701	1648	1599	1546	1726	1624	67	492	500	1150	1	1	13370919	217	-1.66	0.62	12	0.16	-979.00	2602.00	7549	20221228	-78.46	1385	20231031	17.40	7468	-78.23	20230125	1385	17.40	20231031	8400	-80.64	20221228	1385	17.40	20231031	0.88	N	177350	500	66 억	587669	N	N	N	N
57	20231122	090852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1663	10	2	0.60	5748367	3454	4.88	1678	1678	1651	2145	1158	1653	1664.26	4.40	-1715	1750	1701	1648	1599	1546	1726	1624	67	492	500	1150	1	1	13370919	222	-1.70	0.64	12	0.03	-979.00	2602.00	7549	20221228	-77.97	1385	20231031	20.07	7468	-77.73	20230125	1385	20.07	20231031	8400	-80.20	20221228	1385	20.07	20231031	0.88	N	177350	500	66 억	587669	N	N	N	N
58	20231121	160857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	22	2	1.35	115369872	70299	74.27	1631	1697	1595	2120	1142	1631	1641.07	4.35	3654	1754	1692	1638	1576	1522	1723	1607	67	489	500	1140	1	1	13370919	221	-1.69	0.64	12	0.53	-979.00	2602.00	7549	20221228	-78.10	1385	20231031	19.35	7468	-77.87	20230125	1385	19.35	20231031	8400	-80.32	20221228	1385	19.35	20231031	0.88	N	177350	500	66 억	581477	N	N	N	N
59	20231121	150858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	26	2	1.59	112221220	68396	72.26	1631	1697	1595	2120	1142	1631	1640.76	4.35	3653	1754	1692	1638	1576	1522	1723	1607	67	489	500	1140	1	1	13370919	222	-1.69	0.64	12	0.51	-979.00	2602.00	7549	20221228	-78.05	1385	20231031	19.64	7468	-77.81	20230125	1385	19.64	20231031	8400	-80.27	20221228	1385	19.64	20231031	0.88	N	177350	500	66 억	581477	N	N	N	N
60	20231121	140846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	28	2	1.72	99566067	60752	64.18	1631	1697	1595	2120	1142	1631	1638.89	4.35	3096	1754	1692	1638	1576	1522	1723	1607	67	489	500	1140	1	1	13370919	222	-1.69	0.64	12	0.45	-979.00	2602.00	7549	20221228	-78.02	1385	20231031	19.78	7468	-77.79	20230125	1385	19.78	20231031	8400	-80.25	20221228	1385	19.78	20231031	0.88	N	177350	500	66 억	581477	N	N	N	N
61	20231121	130840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1658	27	2	1.66	78681054	48139	50.86	1631	1697	1595	2120	1142	1631	1634.46	4.35	-4201	1754	1692	1638	1576	1522	1723	1607	67	489	500	1140	1	1	13370919	222	-1.69	0.64	12	0.36	-979.00	2602.00	7549	20221228	-78.04	1385	20231031	19.71	7468	-77.80	20230125	1385	19.71	20231031	8400	-80.26	20221228	1385	19.71	20231031	0.88	N	177350	500	66 억	581477	N	N	N	N
62	20231121	120840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	19	2	1.16	69740873	42733	45.15	1631	1697	1595	2120	1142	1631	1632.01	4.35	-6424	1754	1692	1638	1576	1522	1723	1607	67	489	500	1140	1	1	13370919	221	-1.69	0.63	12	0.32	-979.00	2602.00	7549	20221228	-78.14	1385	20231031	19.13	7468	-77.91	20230125	1385	19.13	20231031	8400	-80.36	20221228	1385	19.13	20231031	0.88	N	177350	500	66 억	581477	N	N	N	N
63	20231121	110836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	19	2	1.16	66414767	40723	43.02	1631	1697	1595	2120	1142	1631	1630.89	4.35	-6412	1754	1692	1638	1576	1522	1723	1607	67	489	500	1140	1	1	13370919	221	-1.69	0.63	12	0.30	-979.00	2602.00	7549	20221228	-78.14	1385	20231031	19.13	7468	-77.91	20230125	1385	19.13	20231031	8400	-80.36	20221228	1385	19.13	20231031	0.88	N	177350	500	66 억	581477	N	N	N	N
64	20231121	100815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	12	2	0.74	51518177	31736	33.53	1631	1697	1595	2120	1142	1631	1623.34	4.35	-8000	1754	1692	1638	1576	1522	1723	1607	67	489	500	1140	1	1	13370919	220	-1.68	0.63	12	0.24	-979.00	2602.00	7549	20221228	-78.24	1385	20231031	18.63	7468	-78.00	20230125	1385	18.63	20231031	8400	-80.44	20221228	1385	18.63	20231031	0.88	N	177350	500	66 억	581477	N	N	N	N
65	20231121	090830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1612	-19	5	-1.16	20387871	12542	13.25	1631	1697	1605	2120	1142	1631	1625.57	4.35	-8558	1754	1692	1638	1576	1522	1723	1607	67	489	500	1140	1	1	13370919	216	-1.65	0.62	12	0.09	-979.00	2602.00	7549	20221228	-78.65	1385	20231031	16.39	7468	-78.41	20230125	1385	16.39	20231031	8400	-80.81	20221228	1385	16.39	20231031	0.88	N	177350	500	66 억	581477	N	N	N	N
66	20231120	160833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	17	2	1.05	148716691	91156	92.91	1614	1700	1584	2095	1130	1614	1631.45	4.05	40731	1702	1658	1630	1586	1558	1644	1572	67	481	500	1120	1	1	13370919	218	-1.67	0.63	12	0.68	-979.00	2602.00	7549	20221228	-78.39	1385	20231031	17.76	7468	-78.16	20230125	1385	17.76	20231031	8400	-80.58	20221228	1385	17.76	20231031	0.92	N	177350	500	66 억	542049	N	N	N	N
67	20231120	150841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	20	2	1.24	144851685	88788	90.49	1614	1700	1584	2095	1130	1614	1631.43	4.05	40324	1702	1658	1630	1586	1558	1644	1572	67	481	500	1120	1	1	13370919	218	-1.67	0.63	12	0.66	-979.00	2602.00	7549	20221228	-78.35	1385	20231031	17.98	7468	-78.12	20230125	1385	17.98	20231031	8400	-80.55	20221228	1385	17.98	20231031	0.92	N	177350	500	66 억	542049	N	N	N	N
68	20231120	140840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1627	13	2	0.81	133369351	81747	83.32	1614	1700	1584	2095	1130	1614	1631.49	4.05	37597	1702	1658	1630	1586	1558	1644	1572	67	481	500	1120	1	1	13370919	218	-1.66	0.63	12	0.61	-979.00	2602.00	7549	20221228	-78.45	1385	20231031	17.47	7468	-78.21	20230125	1385	17.47	20231031	8400	-80.63	20221228	1385	17.47	20231031	0.92	N	177350	500	66 억	542049	N	N	N	N
69	20231120	130834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	8	2	0.50	55476962	34069	34.72	1614	1700	1584	2095	1130	1614	1628.37	4.05	3322	1702	1658	1630	1586	1558	1644	1572	67	481	500	1120	1	1	13370919	217	-1.66	0.62	12	0.25	-979.00	2602.00	7549	20221228	-78.51	1385	20231031	17.11	7468	-78.28	20230125	1385	17.11	20231031	8400	-80.69	20221228	1385	17.11	20231031	0.92	N	177350	500	66 억	542049	N	N	N	N
70	20231120	120837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	14	2	0.87	45663505	28022	28.56	1614	1700	1584	2095	1130	1614	1629.56	4.05	3486	1702	1658	1630	1586	1558	1644	1572	67	481	500	1120	1	1	13370919	218	-1.66	0.63	12	0.21	-979.00	2602.00	7549	20221228	-78.43	1385	20231031	17.55	7468	-78.20	20230125	1385	17.55	20231031	8400	-80.62	20221228	1385	17.55	20231031	0.92	N	177350	500	66 억	542049	N	N	N	N
71	20231120	110835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	21	2	1.30	39808169	24426	24.90	1614	1700	1584	2095	1130	1614	1629.75	4.05	3068	1702	1658	1630	1586	1558	1644	1572	67	481	500	1120	1	1	13370919	219	-1.67	0.63	12	0.18	-979.00	2602.00	7549	20221228	-78.34	1385	20231031	18.05	7468	-78.11	20230125	1385	18.05	20231031	8400	-80.54	20221228	1385	18.05	20231031	0.92	N	177350	500	66 억	542049	N	N	N	N
72	20231120	100832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	26	2	1.61	37339805	22918	23.36	1614	1700	1584	2095	1130	1614	1629.28	4.05	3077	1702	1658	1630	1586	1558	1644	1572	67	481	500	1120	1	1	13370919	219	-1.68	0.63	12	0.17	-979.00	2602.00	7549	20221228	-78.28	1385	20231031	18.41	7468	-78.04	20230125	1385	18.41	20231031	8400	-80.48	20221228	1385	18.41	20231031	0.92	N	177350	500	66 억	542049	N	N	N	N
73	20231120	090840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	45	2	2.79	19046575	11733	11.96	1614	1700	1584	2095	1130	1614	1623.33	4.05	113	1702	1658	1630	1586	1558	1644	1572	67	481	500	1120	1	1	13370919	222	-1.69	0.64	12	0.09	-979.00	2602.00	7549	20221228	-78.02	1385	20231031	19.78	7468	-77.79	20230125	1385	19.78	20231031	8400	-80.25	20221228	1385	19.78	20231031	0.92	N	177350	500	66 억	542049	N	N	N	N
74	20231117	160857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1614	-60	5	-3.58	158950447	97882	90.85	1674	1674	1602	2175	1172	1674	1623.91	4.33	-35248	1705	1689	1665	1649	1625	1697	1657	67	501	500	1170	1	1	13370919	216	-1.65	0.62	12	0.73	-979.00	2602.00	7549	20221228	-78.62	1385	20231031	16.53	7468	-78.39	20230125	1385	16.53	20231031	8400	-80.79	20221228	1385	16.53	20231031	0.92	N	177350	500	66 억	578412	N	N	N	N
75	20231117	150903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1609	-65	5	-3.88	154985026	95417	88.56	1674	1674	1602	2175	1172	1674	1624.29	4.33	-34839	1705	1689	1665	1649	1625	1697	1657	67	501	500	1170	1	1	13370919	215	-1.64	0.62	12	0.71	-979.00	2602.00	7549	20221228	-78.69	1385	20231031	16.17	7468	-78.45	20230125	1385	16.17	20231031	8400	-80.85	20221228	1385	16.17	20231031	0.92	N	177350	500	66 억	578412	N	N	N	N
76	20231117	140857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	-59	5	-3.52	128903544	79219	73.53	1674	1674	1602	2175	1172	1674	1627.18	4.33	-32753	1705	1689	1665	1649	1625	1697	1657	67	501	500	1170	1	1	13370919	216	-1.65	0.62	12	0.59	-979.00	2602.00	7549	20221228	-78.61	1385	20231031	16.61	7468	-78.37	20230125	1385	16.61	20231031	8400	-80.77	20221228	1385	16.61	20231031	0.92	N	177350	500	66 억	578412	N	N	N	N
77	20231117	130856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	-59	5	-3.52	118232083	72593	67.38	1674	1674	1602	2175	1172	1674	1628.70	4.33	-29329	1705	1689	1665	1649	1625	1697	1657	67	501	500	1170	1	1	13370919	216	-1.65	0.62	12	0.54	-979.00	2602.00	7549	20221228	-78.61	1385	20231031	16.61	7468	-78.37	20230125	1385	16.61	20231031	8400	-80.77	20221228	1385	16.61	20231031	0.92	N	177350	500	66 억	578412	N	N	N	N
78	20231117	120858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	-59	5	-3.52	93389095	57172	53.06	1674	1674	1615	2175	1172	1674	1633.48	4.33	-25020	1705	1689	1665	1649	1625	1697	1657	67	501	500	1170	1	1	13370919	216	-1.65	0.62	12	0.43	-979.00	2602.00	7549	20221228	-78.61	1385	20231031	16.61	7468	-78.37	20230125	1385	16.61	20231031	8400	-80.77	20221228	1385	16.61	20231031	0.92	N	177350	500	66 억	578412	N	N	N	N
79	20231117	110902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	-55	5	-3.29	74507290	45516	42.24	1674	1674	1617	2175	1172	1674	1636.95	4.33	-22545	1705	1689	1665	1649	1625	1697	1657	67	501	500	1170	1	1	13370919	216	-1.65	0.62	12	0.34	-979.00	2602.00	7549	20221228	-78.55	1385	20231031	16.90	7468	-78.32	20230125	1385	16.90	20231031	8400	-80.73	20221228	1385	16.90	20231031	0.92	N	177350	500	66 억	578412	N	N	N	N
80	20231117	100859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-24	5	-1.43	50573381	30839	28.62	1674	1674	1627	2175	1172	1674	1639.92	4.33	-16364	1705	1689	1665	1649	1625	1697	1657	67	501	500	1170	1	1	13370919	221	-1.69	0.63	12	0.23	-979.00	2602.00	7549	20221228	-78.14	1385	20231031	19.13	7468	-77.91	20230125	1385	19.13	20231031	8400	-80.36	20221228	1385	19.13	20231031	0.92	N	177350	500	66 억	578412	N	N	N	N
81	20231117	090900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	-26	5	-1.55	10683426	6473	6.01	1674	1674	1648	2175	1172	1674	1650.46	4.33	-85	1705	1689	1665	1649	1625	1697	1657	67	501	500	1170	1	1	13370919	220	-1.68	0.63	12	0.05	-979.00	2602.00	7549	20221228	-78.17	1385	20231031	18.99	7468	-77.93	20230125	1385	18.99	20231031	8400	-80.38	20221228	1385	18.99	20231031	0.92	N	177350	500	66 억	578412	N	N	N	N
82	20231116	160858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	15	2	0.90	173557700	104545	69.75	1661	1681	1641	2155	1163	1661	1660.12	4.31	1542	1771	1715	1640	1584	1509	1744	1613	67	494	500	1160	1	1	13370919	224	-1.71	0.64	12	0.78	-979.00	2602.00	7549	20221228	-77.80	1385	20231031	21.01	7468	-77.56	20230125	1385	21.01	20231031	8400	-80.05	20221228	1385	21.01	20231031	0.93	N	177350	500	66 억	576944	N	N	N	N
83	20231116	150853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	15	2	0.90	160751865	96917	64.66	1661	1680	1641	2155	1163	1661	1658.65	4.31	1126	1771	1715	1640	1584	1509	1744	1613	67	494	500	1160	1	1	13370919	224	-1.71	0.64	12	0.72	-979.00	2602.00	7549	20221228	-77.80	1385	20231031	21.01	7468	-77.56	20230125	1385	21.01	20231031	8400	-80.05	20221228	1385	21.01	20231031	0.93	N	177350	500	66 억	576944	N	N	N	N
84	20231116	140829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	14	2	0.84	149507033	90198	60.18	1661	1680	1641	2155	1163	1661	1657.54	4.31	1126	1771	1715	1640	1584	1509	1744	1613	67	494	500	1160	1	1	13370919	224	-1.71	0.64	12	0.67	-979.00	2602.00	7549	20221228	-77.81	1385	20231031	20.94	7468	-77.57	20230125	1385	20.94	20231031	8400	-80.06	20221228	1385	20.94	20231031	0.93	N	177350	500	66 억	576944	N	N	N	N
85	20231116	130852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	7	2	0.42	144452998	87177	58.16	1661	1680	1641	2155	1163	1661	1657.01	4.31	1400	1771	1715	1640	1584	1509	1744	1613	67	494	500	1160	1	1	13370919	223	-1.70	0.64	12	0.65	-979.00	2602.00	7549	20221228	-77.90	1385	20231031	20.43	7468	-77.66	20230125	1385	20.43	20231031	8400	-80.14	20221228	1385	20.43	20231031	0.93	N	177350	500	66 억	576944	N	N	N	N
86	20231116	120854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	0	3	0.00	107963031	65201	43.50	1661	1680	1641	2155	1163	1661	1655.85	4.31	-5616	1771	1715	1640	1584	1509	1744	1613	67	494	500	1160	1	1	13370919	222	-1.70	0.64	12	0.49	-979.00	2602.00	7549	20221228	-78.00	1385	20231031	19.93	7468	-77.76	20230125	1385	19.93	20231031	8400	-80.23	20221228	1385	19.93	20231031	0.93	N	177350	500	66 억	576944	N	N	N	N
87	20231116	110852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1663	2	2	0.12	96510915	58295	38.89	1661	1680	1641	2155	1163	1661	1655.56	4.31	-10139	1771	1715	1640	1584	1509	1744	1613	67	494	500	1160	1	1	13370919	222	-1.70	0.64	12	0.44	-979.00	2602.00	7549	20221228	-77.97	1385	20231031	20.07	7468	-77.73	20230125	1385	20.07	20231031	8400	-80.20	20221228	1385	20.07	20231031	0.93	N	177350	500	66 억	576944	N	N	N	N
88	20231116	100852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	-15	5	-0.90	33173195	20054	13.38	1661	1670	1643	2155	1163	1661	1654.19	4.31	-8186	1771	1715	1640	1584	1509	1744	1613	67	494	500	1160	1	1	13370919	220	-1.68	0.63	12	0.15	-979.00	2602.00	7549	20221228	-78.20	1385	20231031	18.84	7468	-77.96	20230125	1385	18.84	20231031	8400	-80.40	20221228	1385	18.84	20231031	0.93	N	177350	500	66 억	576944	N	N	N	N
89	20231116	090856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	0	3	0.00	0	0	0.00	0	0	0	2155	1163	1661	0.00	4.31	0	1771	1715	1640	1584	1509	1744	1613	67	494	500	1160	1	1	13370919	222	-1.70	0.64	12	0.00	-979.00	2602.00	7549	20221228	-78.00	1385	20231031	19.93	7468	-77.76	20230125	1385	19.93	20231031	8400	-80.23	20221228	1385	19.93	20231031	0.93	N	177350	500	66 억	576944	N	N	N	N
90	20231115	160755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	96	2	6.13	245312993	149378	129.02	1583	1696	1565	2030	1096	1565	1642.23	4.08	30936	1618	1591	1558	1531	1498	1605	1545	67	465	500	1090	1	1	13370919	222	-1.70	0.64	12	1.12	-979.00	2602.00	7549	20221228	-78.00	1385	20231031	19.93	7468	-77.76	20230125	1385	19.93	20231031	8400	-80.23	20221228	1385	19.93	20231031	0.93	N	177350	500	66 억	546008	N	N	N	N
91	20231115	150908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	90	2	5.75	239873974	146103	126.19	1583	1696	1565	2030	1096	1565	1641.81	4.08	31173	1618	1591	1558	1531	1498	1605	1545	67	465	500	1090	1	1	13370919	221	-1.69	0.64	12	1.09	-979.00	2602.00	7549	20221228	-78.08	1385	20231031	19.49	7468	-77.84	20230125	1385	19.49	20231031	8400	-80.30	20221228	1385	19.49	20231031	0.93	N	177350	500	66 억	546008	N	N	N	N
92	20231115	140905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	84	2	5.37	222453450	135571	117.09	1583	1696	1565	2030	1096	1565	1640.86	4.08	29242	1618	1591	1558	1531	1498	1605	1545	67	465	500	1090	1	1	13370919	220	-1.68	0.63	12	1.01	-979.00	2602.00	7549	20221228	-78.16	1385	20231031	19.06	7468	-77.92	20230125	1385	19.06	20231031	8400	-80.37	20221228	1385	19.06	20231031	0.93	N	177350	500	66 억	546008	N	N	N	N
93	20231115	130906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	106	2	6.77	156637280	96270	83.15	1583	1680	1565	2030	1096	1565	1627.06	4.08	26949	1618	1591	1558	1531	1498	1605	1545	67	465	500	1090	1	1	13370919	223	-1.71	0.64	12	0.72	-979.00	2602.00	7549	20221228	-77.86	1385	20231031	20.65	7468	-77.62	20230125	1385	20.65	20231031	8400	-80.11	20221228	1385	20.65	20231031	0.93	N	177350	500	66 억	546008	N	N	N	N
94	20231115	120908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	79	2	5.05	128716665	79550	68.71	1583	1655	1565	2030	1096	1565	1618.06	4.08	27558	1618	1591	1558	1531	1498	1605	1545	67	465	500	1090	1	1	13370919	220	-1.68	0.63	12	0.59	-979.00	2602.00	7549	20221228	-78.22	1385	20231031	18.70	7468	-77.99	20230125	1385	18.70	20231031	8400	-80.43	20221228	1385	18.70	20231031	0.93	N	177350	500	66 억	546008	N	N	N	N
95	20231115	110918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	60	2	3.83	86202471	53677	46.36	1583	1630	1565	2030	1096	1565	1605.95	4.08	18221	1618	1591	1558	1531	1498	1605	1545	67	465	500	1090	1	1	13370919	217	-1.66	0.62	12	0.40	-979.00	2602.00	7549	20221228	-78.47	1385	20231031	17.33	7468	-78.24	20230125	1385	17.33	20231031	8400	-80.65	20221228	1385	17.33	20231031	0.93	N	177350	500	66 억	546008	N	N	N	N
96	20231115	100910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	42	2	2.68	66548907	41519	35.86	1583	1630	1565	2030	1096	1565	1602.85	4.08	11899	1618	1591	1558	1531	1498	1605	1545	67	465	500	1090	1	1	13370919	215	-1.64	0.62	12	0.31	-979.00	2602.00	7549	20221228	-78.71	1385	20231031	16.03	7468	-78.48	20230125	1385	16.03	20231031	8400	-80.87	20221228	1385	16.03	20231031	0.93	N	177350	500	66 억	546008	N	N	N	N
97	20231115	090900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	30	2	1.92	23727508	14974	12.93	1583	1595	1565	2030	1096	1565	1584.58	4.08	7555	1618	1591	1558	1531	1498	1605	1545	67	465	500	1090	1	1	13370919	213	-1.63	0.61	12	0.11	-979.00	2602.00	7549	20221228	-78.87	1385	20231031	15.16	7468	-78.64	20230125	1385	15.16	20231031	8400	-81.01	20221228	1385	15.16	20231031	0.93	N	177350	500	66 억	546008	N	N	N	N
98	20231114	160849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	20	2	1.29	180108394	115574	192.31	1545	1585	1525	2005	1082	1545	1558.38	3.67	53228	1619	1581	1553	1515	1487	1601	1535	67	460	500	1080	1	1	13370919	209	-1.60	0.60	12	0.86	-979.00	2602.00	7549	20221228	-79.27	1385	20231031	13.00	7468	-79.04	20230125	1385	13.00	20231031	8400	-81.37	20221228	1385	13.00	20231031	0.94	N	177350	500	66 억	490984	N	N	N	N
99	20231114	150853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	24	2	1.55	171047786	109797	182.70	1545	1585	1525	2005	1082	1545	1557.85	3.67	51407	1619	1581	1553	1515	1487	1601	1535	67	460	500	1080	1	1	13370919	210	-1.60	0.60	12	0.82	-979.00	2602.00	7549	20221228	-79.22	1385	20231031	13.29	7468	-78.99	20230125	1385	13.29	20231031	8400	-81.32	20221228	1385	13.29	20231031	0.94	N	177350	500	66 억	490984	N	N	N	N
100	20231114	140851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	15	2	0.97	141629687	91000	151.42	1545	1585	1525	2005	1082	1545	1556.37	3.67	42481	1619	1581	1553	1515	1487	1601	1535	67	460	500	1080	1	1	13370919	209	-1.59	0.60	12	0.68	-979.00	2602.00	7549	20221228	-79.34	1385	20231031	12.64	7468	-79.11	20230125	1385	12.64	20231031	8400	-81.43	20221228	1385	12.64	20231031	0.94	N	177350	500	66 억	490984	N	N	N	N
101	20231114	130853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1557	12	2	0.78	119780257	76964	128.06	1545	1585	1525	2005	1082	1545	1556.32	3.67	43368	1619	1581	1553	1515	1487	1601	1535	67	460	500	1080	1	1	13370919	208	-1.59	0.60	12	0.58	-979.00	2602.00	7549	20221228	-79.37	1385	20231031	12.42	7468	-79.15	20230125	1385	12.42	20231031	8400	-81.46	20221228	1385	12.42	20231031	0.94	N	177350	500	66 억	490984	N	N	N	N
102	20231114	120855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1548	3	2	0.19	78253183	50274	83.65	1545	1585	1525	2005	1082	1545	1556.53	3.67	21401	1619	1581	1553	1515	1487	1601	1535	67	460	500	1080	1	1	13370919	207	-1.58	0.59	12	0.38	-979.00	2602.00	7549	20221228	-79.49	1385	20231031	11.77	7468	-79.27	20230125	1385	11.77	20231031	8400	-81.57	20221228	1385	11.77	20231031	0.94	N	177350	500	66 억	490984	N	N	N	N
103	20231114	110904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	8	2	0.52	70265763	45112	75.06	1545	1585	1525	2005	1082	1545	1557.58	3.67	22261	1619	1581	1553	1515	1487	1601	1535	67	460	500	1080	1	1	13370919	208	-1.59	0.60	12	0.34	-979.00	2602.00	7549	20221228	-79.43	1385	20231031	12.13	7468	-79.20	20230125	1385	12.13	20231031	8400	-81.51	20221228	1385	12.13	20231031	0.94	N	177350	500	66 억	490984	N	N	N	N
104	20231114	100854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	9	2	0.58	50847274	32630	54.29	1545	1585	1525	2005	1082	1545	1558.30	3.67	14382	1619	1581	1553	1515	1487	1601	1535	67	460	500	1080	1	1	13370919	208	-1.59	0.60	12	0.24	-979.00	2602.00	7549	20221228	-79.41	1385	20231031	12.20	7468	-79.19	20230125	1385	12.20	20231031	8400	-81.50	20221228	1385	12.20	20231031	0.94	N	177350	500	66 억	490984	N	N	N	N
105	20231114	090845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	16	2	1.04	16889777	10935	18.20	1545	1574	1525	2005	1082	1545	1544.56	3.67	7685	1619	1581	1553	1515	1487	1601	1535	67	460	500	1080	1	1	13370919	209	-1.59	0.60	12	0.08	-979.00	2602.00	7549	20221228	-79.32	1385	20231031	12.71	7468	-79.10	20230125	1385	12.71	20231031	8400	-81.42	20221228	1385	12.71	20231031	0.94	N	177350	500	66 억	490984	N	N	N	N
106	20231113	160838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	5	2	0.32	90938433	58731	51.67	1535	1591	1525	2000	1078	1540	1548.49	3.68	-1644	1679	1609	1555	1485	1431	1582	1458	67	460	500	1070	1	1	13370919	207	-1.58	0.59	12	0.44	-979.00	2602.00	7549	20221228	-79.53	1385	20231031	11.55	7468	-79.31	20230125	1385	11.55	20231031	8400	-81.61	20221228	1385	11.55	20231031	0.95	N	177350	500	66 억	492623	N	N	N	N
107	20231113	150835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	0	3	0.00	89626754	57882	50.92	1535	1591	1525	2000	1078	1540	1548.54	3.68	-1566	1679	1609	1555	1485	1431	1582	1458	67	460	500	1070	1	1	13370919	206	-1.57	0.59	12	0.43	-979.00	2602.00	7549	20221228	-79.60	1385	20231031	11.19	7468	-79.38	20230125	1385	11.19	20231031	8400	-81.67	20221228	1385	11.19	20231031	0.95	N	177350	500	66 억	492623	N	N	N	N
108	20231113	140835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	-1	5	-0.06	63224277	40722	35.83	1535	1591	1532	2000	1078	1540	1552.80	3.68	-2512	1679	1609	1555	1485	1431	1582	1458	67	460	500	1070	1	1	13370919	206	-1.57	0.59	12	0.30	-979.00	2602.00	7549	20221228	-79.61	1385	20231031	11.12	7468	-79.39	20230125	1385	11.12	20231031	8400	-81.68	20221228	1385	11.12	20231031	0.95	N	177350	500	66 억	492623	N	N	N	N
109	20231113	130832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	20	2	1.30	53913007	34667	30.50	1535	1591	1534	2000	1078	1540	1555.48	3.68	-3974	1679	1609	1555	1485	1431	1582	1458	67	460	500	1070	1	1	13370919	209	-1.59	0.60	12	0.26	-979.00	2602.00	7549	20221228	-79.34	1385	20231031	12.64	7468	-79.11	20230125	1385	12.64	20231031	8400	-81.43	20221228	1385	12.64	20231031	0.95	N	177350	500	66 억	492623	N	N	N	N
110	20231113	120835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-3	5	-0.19	45991107	29544	25.99	1535	1591	1534	2000	1078	1540	1557.10	3.68	-3043	1679	1609	1555	1485	1431	1582	1458	67	460	500	1070	1	1	13370919	206	-1.57	0.59	12	0.22	-979.00	2602.00	7549	20221228	-79.64	1385	20231031	10.97	7468	-79.42	20230125	1385	10.97	20231031	8400	-81.70	20221228	1385	10.97	20231031	0.95	N	177350	500	66 억	492623	N	N	N	N
111	20231113	110832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	13	2	0.84	35499038	22752	20.02	1535	1591	1534	2000	1078	1540	1560.90	3.68	376	1679	1609	1555	1485	1431	1582	1458	67	460	500	1070	1	1	13370919	208	-1.59	0.60	12	0.17	-979.00	2602.00	7549	20221228	-79.43	1385	20231031	12.13	7468	-79.20	20230125	1385	12.13	20231031	8400	-81.51	20221228	1385	12.13	20231031	0.95	N	177350	500	66 억	492623	N	N	N	N
112	20231113	100830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1557	17	2	1.10	25970009	16583	14.59	1535	1591	1534	2000	1078	1540	1567.21	3.68	900	1679	1609	1555	1485	1431	1582	1458	67	460	500	1070	1	1	13370919	208	-1.59	0.60	12	0.12	-979.00	2602.00	7549	20221228	-79.37	1385	20231031	12.42	7468	-79.15	20230125	1385	12.42	20231031	8400	-81.46	20221228	1385	12.42	20231031	0.95	N	177350	500	66 억	492623	N	N	N	N
113	20231113	090836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	40	2	2.60	5810627	3753	3.30	1535	1583	1534	2000	1078	1540	1550.16	3.68	1138	1679	1609	1555	1485	1431	1582	1458	67	460	500	1070	1	1	13370919	211	-1.61	0.61	12	0.03	-979.00	2602.00	7549	20221228	-79.07	1385	20231031	14.08	7468	-78.84	20230125	1385	14.08	20231031	8400	-81.19	20221228	1385	14.08	20231031	0.95	N	177350	500	66 억	492623	N	N	N	N
114	20231110	160849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-53	5	-3.33	173148890	111230	129.42	1593	1625	1501	2070	1116	1593	1556.68	3.65	3993	1686	1639	1592	1545	1498	1663	1569	67	477	500	1110	1	1	13370919	206	-1.57	0.59	12	0.83	-979.00	2602.00	7549	20221228	-79.60	1385	20231031	11.19	7468	-79.38	20230125	1385	11.19	20231031	8400	-81.67	20221228	1385	11.19	20231031	0.95	N	177350	500	66 억	488537	N	N	N	N
115	20231110	150850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	-46	5	-2.89	166623094	107009	124.51	1593	1625	1501	2070	1116	1593	1557.09	3.65	5192	1686	1639	1592	1545	1498	1663	1569	67	477	500	1110	1	1	13370919	207	-1.58	0.59	12	0.80	-979.00	2602.00	7549	20221228	-79.51	1385	20231031	11.70	7468	-79.28	20230125	1385	11.70	20231031	8400	-81.58	20221228	1385	11.70	20231031	0.95	N	177350	500	66 억	488537	N	N	N	N
116	20231110	140840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	-52	5	-3.26	154787553	99434	115.69	1593	1625	1501	2070	1116	1593	1556.69	3.65	8757	1686	1639	1592	1545	1498	1663	1569	67	477	500	1110	1	1	13370919	206	-1.57	0.59	12	0.74	-979.00	2602.00	7549	20221228	-79.59	1385	20231031	11.26	7468	-79.37	20230125	1385	11.26	20231031	8400	-81.65	20221228	1385	11.26	20231031	0.95	N	177350	500	66 억	488537	N	N	N	N
117	20231110	130841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	-44	5	-2.76	127591631	81683	95.04	1593	1625	1501	2070	1116	1593	1562.03	3.65	65	1686	1639	1592	1545	1498	1663	1569	67	477	500	1110	1	1	13370919	207	-1.58	0.60	12	0.61	-979.00	2602.00	7549	20221228	-79.48	1385	20231031	11.84	7468	-79.26	20230125	1385	11.84	20231031	8400	-81.56	20221228	1385	11.84	20231031	0.95	N	177350	500	66 억	488537	N	N	N	N
118	20231110	120845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-43	5	-2.70	122975987	78717	91.59	1593	1625	1501	2070	1116	1593	1562.25	3.65	664	1686	1639	1592	1545	1498	1663	1569	67	477	500	1110	1	1	13370919	207	-1.58	0.60	12	0.59	-979.00	2602.00	7549	20221228	-79.47	1385	20231031	11.91	7468	-79.24	20230125	1385	11.91	20231031	8400	-81.55	20221228	1385	11.91	20231031	0.95	N	177350	500	66 억	488537	N	N	N	N
119	20231110	110832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-30	5	-1.88	76658446	49529	57.63	1593	1593	1501	2070	1116	1593	1547.75	3.65	12596	1686	1639	1592	1545	1498	1663	1569	67	477	500	1110	1	1	13370919	209	-1.60	0.60	12	0.37	-979.00	2602.00	7549	20221228	-79.30	1385	20231031	12.85	7468	-79.07	20230125	1385	12.85	20231031	8400	-81.39	20221228	1385	12.85	20231031	0.95	N	177350	500	66 억	488537	N	N	N	N
120	20231110	100841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	-59	5	-3.70	43539184	28211	32.82	1593	1593	1501	2070	1116	1593	1543.34	3.65	430	1686	1639	1592	1545	1498	1663	1569	67	477	500	1110	1	1	13370919	205	-1.57	0.59	12	0.21	-979.00	2602.00	7549	20221228	-79.68	1385	20231031	10.76	7468	-79.46	20230125	1385	10.76	20231031	8400	-81.74	20221228	1385	10.76	20231031	0.95	N	177350	500	66 억	488537	N	N	N	N
121	20231110	090826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	-21	5	-1.32	3090194	1965	2.29	1593	1593	1546	2070	1116	1593	1572.62	3.65	645	1686	1639	1592	1545	1498	1663	1569	67	477	500	1110	1	1	13370919	210	-1.61	0.60	12	0.01	-979.00	2602.00	7549	20221228	-79.18	1385	20231031	13.50	7468	-78.95	20230125	1385	13.50	20231031	8400	-81.29	20221228	1385	13.50	20231031	0.95	N	177350	500	66 억	488537	N	N	N	N
122	20231109	160820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	1	2	0.06	136911222	85934	65.84	1592	1639	1545	2065	1115	1592	1593.21	3.60	7388	1714	1653	1615	1554	1516	1634	1535	67	473	500	1110	1	1	13370919	213	-1.63	0.61	12	0.64	-979.00	2602.00	7549	20221228	-78.90	1385	20231031	15.02	7468	-78.67	20230125	1385	15.02	20231031	8400	-81.04	20221228	1385	15.02	20231031	0.95	N	177350	500	66 억	480927	N	N	N	N
123	20231109	150819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1604	12	2	0.75	135912729	85308	65.37	1592	1639	1545	2065	1115	1592	1593.20	3.60	7343	1714	1653	1615	1554	1516	1634	1535	67	473	500	1110	1	1	13370919	214	-1.64	0.62	12	0.64	-979.00	2602.00	7549	20221228	-78.75	1385	20231031	15.81	7468	-78.52	20230125	1385	15.81	20231031	8400	-80.90	20221228	1385	15.81	20231031	0.95	N	177350	500	66 억	480927	N	N	N	N
124	20231109	140816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	3	2	0.19	122484338	76895	58.92	1592	1639	1545	2065	1115	1592	1592.88	3.60	818	1714	1653	1615	1554	1516	1634	1535	67	473	500	1110	1	1	13370919	213	-1.63	0.61	12	0.58	-979.00	2602.00	7549	20221228	-78.87	1385	20231031	15.16	7468	-78.64	20230125	1385	15.16	20231031	8400	-81.01	20221228	1385	15.16	20231031	0.95	N	177350	500	66 억	480927	N	N	N	N
125	20231109	130820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1604	12	2	0.75	113892019	71515	54.80	1592	1639	1545	2065	1115	1592	1592.56	3.60	1285	1714	1653	1615	1554	1516	1634	1535	67	473	500	1110	1	1	13370919	214	-1.64	0.62	12	0.53	-979.00	2602.00	7549	20221228	-78.75	1385	20231031	15.81	7468	-78.52	20230125	1385	15.81	20231031	8400	-80.90	20221228	1385	15.81	20231031	0.95	N	177350	500	66 억	480927	N	N	N	N
126	20231109	120823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1616	24	2	1.51	97832873	61536	47.15	1592	1639	1545	2065	1115	1592	1589.85	3.60	8280	1714	1653	1615	1554	1516	1634	1535	67	473	500	1110	1	1	13370919	216	-1.65	0.62	12	0.46	-979.00	2602.00	7549	20221228	-78.59	1385	20231031	16.68	7468	-78.36	20230125	1385	16.68	20231031	8400	-80.76	20221228	1385	16.68	20231031	0.95	N	177350	500	66 억	480927	N	N	N	N
127	20231109	110819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	25	2	1.57	86486699	54467	41.73	1592	1639	1545	2065	1115	1592	1587.87	3.60	7170	1714	1653	1615	1554	1516	1634	1535	67	473	500	1110	1	1	13370919	216	-1.65	0.62	12	0.41	-979.00	2602.00	7549	20221228	-78.58	1385	20231031	16.75	7468	-78.35	20230125	1385	16.75	20231031	8400	-80.75	20221228	1385	16.75	20231031	0.95	N	177350	500	66 억	480927	N	N	N	N
128	20231109	100815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1582	-10	5	-0.63	66380598	42021	32.20	1592	1614	1545	2065	1115	1592	1579.70	3.60	6736	1714	1653	1615	1554	1516	1634	1535	67	473	500	1110	1	1	13370919	212	-1.62	0.61	12	0.31	-979.00	2602.00	7549	20221228	-79.04	1385	20231031	14.22	7468	-78.82	20230125	1385	14.22	20231031	8400	-81.17	20221228	1385	14.22	20231031	0.95	N	177350	500	66 억	480927	N	N	N	N
129	20231109	090821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-7	5	-0.44	5417528	3416	2.62	1592	1592	1584	2065	1115	1592	1585.93	3.60	2294	1714	1653	1615	1554	1516	1634	1535	67	473	500	1110	1	1	13370919	212	-1.62	0.61	12	0.03	-979.00	2602.00	7549	20221228	-79.00	1385	20231031	14.44	7468	-78.78	20230125	1385	14.44	20231031	8400	-81.13	20221228	1385	14.44	20231031	0.95	N	177350	500	66 억	480927	N	N	N	N
130	20231108	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	-26	5	-1.61	210396917	129060	86.97	1633	1676	1577	2100	1133	1618	1630.23	3.74	-17451	1768	1693	1633	1558	1498	1663	1528	67	482	500	1130	1	1	13370919	213	-1.63	0.61	12	0.97	-979.00	2602.00	7549	20221228	-78.91	1385	20231031	14.95	7468	-78.68	20230125	1385	14.95	20231031	8400	-81.05	20221228	1385	14.95	20231031	0.95	N	177350	500	66 억	499850	N	N	N	N
131	20231108	150817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-27	5	-1.67	203042930	124439	83.86	1633	1676	1577	2100	1133	1618	1631.67	3.74	-16553	1768	1693	1633	1558	1498	1663	1528	67	482	500	1130	1	1	13370919	213	-1.63	0.61	12	0.93	-979.00	2602.00	7549	20221228	-78.92	1385	20231031	14.87	7468	-78.70	20230125	1385	14.87	20231031	8400	-81.06	20221228	1385	14.87	20231031	0.95	N	177350	500	66 억	499850	N	N	N	N
132	20231108	140813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-7	5	-0.43	165691672	101057	68.10	1633	1676	1611	2100	1133	1618	1639.59	3.74	-10005	1768	1693	1633	1558	1498	1663	1528	67	482	500	1130	1	1	13370919	215	-1.65	0.62	12	0.76	-979.00	2602.00	7549	20221228	-78.66	1385	20231031	16.32	7468	-78.43	20230125	1385	16.32	20231031	8400	-80.82	20221228	1385	16.32	20231031	0.95	N	177350	500	66 억	499850	N	N	N	N
133	20231108	130810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1636	18	2	1.11	144243413	87826	59.19	1633	1676	1620	2100	1133	1618	1642.38	3.74	-2689	1768	1693	1633	1558	1498	1663	1528	67	482	500	1130	1	1	13370919	219	-1.67	0.63	12	0.66	-979.00	2602.00	7549	20221228	-78.33	1385	20231031	18.12	7468	-78.09	20230125	1385	18.12	20231031	8400	-80.52	20221228	1385	18.12	20231031	0.95	N	177350	500	66 억	499850	N	N	N	N
134	20231108	120806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	27	2	1.67	118625513	72185	48.65	1633	1676	1620	2100	1133	1618	1643.35	3.74	6793	1768	1693	1633	1558	1498	1663	1528	67	482	500	1130	1	1	13370919	220	-1.68	0.63	12	0.54	-979.00	2602.00	7549	20221228	-78.21	1385	20231031	18.77	7468	-77.97	20230125	1385	18.77	20231031	8400	-80.42	20221228	1385	18.77	20231031	0.95	N	177350	500	66 억	499850	N	N	N	N
135	20231108	110814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	30	2	1.85	101565765	61872	41.70	1633	1676	1620	2100	1133	1618	1641.55	3.74	5076	1768	1693	1633	1558	1498	1663	1528	67	482	500	1130	1	1	13370919	220	-1.68	0.63	12	0.46	-979.00	2602.00	7549	20221228	-78.17	1385	20231031	18.99	7468	-77.93	20230125	1385	18.99	20231031	8400	-80.38	20221228	1385	18.99	20231031	0.95	N	177350	500	66 억	499850	N	N	N	N
136	20231108	100813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1639	21	2	1.30	80472287	49054	33.06	1633	1676	1620	2100	1133	1618	1640.48	3.74	9928	1768	1693	1633	1558	1498	1663	1528	67	482	500	1130	1	1	13370919	219	-1.67	0.63	12	0.37	-979.00	2602.00	7549	20221228	-78.29	1385	20231031	18.34	7468	-78.05	20230125	1385	18.34	20231031	8400	-80.49	20221228	1385	18.34	20231031	0.95	N	177350	500	66 억	499850	N	N	N	N
137	20231108	090809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	30	2	1.85	19720756	12050	8.12	1633	1660	1633	2100	1133	1618	1636.58	3.74	1929	1768	1693	1633	1558	1498	1663	1528	67	482	500	1130	1	1	13370919	220	-1.68	0.63	12	0.09	-979.00	2602.00	7549	20221228	-78.17	1385	20231031	18.99	7468	-77.93	20230125	1385	18.99	20231031	8400	-80.38	20221228	1385	18.99	20231031	0.95	N	177350	500	66 억	499850	N	N	N	N
138	20231107	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	-31	5	-1.88	240673834	147492	41.37	1700	1708	1573	2140	1155	1649	1631.78	4.17	-62648	1791	1720	1620	1549	1449	1755	1584	67	491	500	1150	1	1	13370919	216	-1.65	0.62	12	1.10	-979.00	2602.00	7549	20221228	-78.57	1385	20231031	16.82	7468	-78.33	20230125	1385	16.82	20231031	8400	-80.74	20221228	1385	16.82	20231031	1.01	N	177350	500	66 억	558094	N	N	N	N
139	20231107	150813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1613	-36	5	-2.18	237996171	145835	40.91	1700	1708	1573	2140	1155	1649	1631.96	4.17	-62341	1791	1720	1620	1549	1449	1755	1584	67	491	500	1150	1	1	13370919	216	-1.65	0.62	12	1.09	-979.00	2602.00	7549	20221228	-78.63	1385	20231031	16.46	7468	-78.40	20230125	1385	16.46	20231031	8400	-80.80	20221228	1385	16.46	20231031	1.01	N	177350	500	66 억	558094	N	N	N	N
140	20231107	140817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	-43	5	-2.61	228388225	139861	39.23	1700	1708	1573	2140	1155	1649	1632.97	4.17	-61953	1791	1720	1620	1549	1449	1755	1584	67	491	500	1150	1	1	13370919	215	-1.64	0.62	12	1.05	-979.00	2602.00	7549	20221228	-78.73	1385	20231031	15.96	7468	-78.49	20230125	1385	15.96	20231031	8400	-80.88	20221228	1385	15.96	20231031	1.01	N	177350	500	66 억	558094	N	N	N	N
141	20231107	130815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	-48	5	-2.91	221411882	135502	38.01	1700	1708	1573	2140	1155	1649	1634.01	4.17	-61680	1791	1720	1620	1549	1449	1755	1584	67	491	500	1150	1	1	13370919	214	-1.64	0.62	12	1.01	-979.00	2602.00	7549	20221228	-78.79	1385	20231031	15.60	7468	-78.56	20230125	1385	15.60	20231031	8400	-80.94	20221228	1385	15.60	20231031	1.01	N	177350	500	66 억	558094	N	N	N	N
142	20231107	120810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	-61	5	-3.70	211945314	129535	36.33	1700	1708	1588	2140	1155	1649	1636.20	4.17	-61950	1791	1720	1620	1549	1449	1755	1584	67	491	500	1150	1	1	13370919	212	-1.62	0.61	12	0.97	-979.00	2602.00	7549	20221228	-78.96	1385	20231031	14.66	7468	-78.74	20230125	1385	14.66	20231031	8400	-81.10	20221228	1385	14.66	20231031	1.01	N	177350	500	66 억	558094	N	N	N	N
143	20231107	110811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	-18	5	-1.09	170474975	103652	29.07	1700	1708	1599	2140	1155	1649	1644.69	4.17	-44979	1791	1720	1620	1549	1449	1755	1584	67	491	500	1150	1	1	13370919	218	-1.67	0.63	12	0.78	-979.00	2602.00	7549	20221228	-78.39	1385	20231031	17.76	7468	-78.16	20230125	1385	17.76	20231031	8400	-80.58	20221228	1385	17.76	20231031	1.01	N	177350	500	66 억	558094	N	N	N	N
144	20231107	100821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	-39	5	-2.37	141312511	85526	23.99	1700	1708	1600	2140	1155	1649	1652.28	4.17	-42485	1791	1720	1620	1549	1449	1755	1584	67	491	500	1150	1	1	13370919	215	-1.64	0.62	12	0.64	-979.00	2602.00	7549	20221228	-78.67	1385	20231031	16.25	7468	-78.44	20230125	1385	16.25	20231031	8400	-80.83	20221228	1385	16.25	20231031	1.01	N	177350	500	66 억	558094	N	N	N	N
145	20231107	090800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	-16	5	-0.97	100499076	60465	16.96	1700	1708	1618	2140	1155	1649	1662.10	4.17	-39149	1791	1720	1620	1549	1449	1755	1584	67	491	500	1150	1	1	13370919	218	-1.67	0.63	12	0.45	-979.00	2602.00	7549	20221228	-78.37	1385	20231031	17.91	7468	-78.13	20230125	1385	17.91	20231031	8400	-80.56	20221228	1385	17.91	20231031	1.01	N	177350	500	66 억	558094	N	N	N	N
146	20231106	160753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	112	2	7.29	574517510	355019	178.94	1618	1691	1520	1998	1076	1537	1618.17	4.33	-21236	1607	1572	1523	1488	1439	1589	1505	67	461	500	1070	1	1	13370919	220	-1.68	0.63	12	2.66	-979.00	2602.00	7549	20221228	-78.16	1385	20231031	19.06	7468	-77.92	20230125	1385	19.06	20231031	8400	-80.37	20221228	1385	19.06	20231031	1.05	N	177350	500	66 억	578799	N	N	N	N
147	20231106	150757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	135	2	8.78	560042322	346245	174.52	1618	1691	1520	1998	1076	1537	1617.47	4.33	-21415	1607	1572	1523	1488	1439	1589	1505	67	461	500	1070	1	1	13370919	224	-1.71	0.64	12	2.59	-979.00	2602.00	7549	20221228	-77.85	1385	20231031	20.72	7468	-77.61	20230125	1385	20.72	20231031	8400	-80.10	20221228	1385	20.72	20231031	1.05	N	177350	500	66 억	578799	N	N	N	N
148	20231106	140754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1674	137	2	8.91	486748482	302411	152.43	1618	1691	1520	1998	1076	1537	1609.56	4.33	-8162	1607	1572	1523	1488	1439	1589	1505	67	461	500	1070	1	1	13370919	224	-1.71	0.64	12	2.26	-979.00	2602.00	7549	20221228	-77.82	1385	20231031	20.87	7468	-77.58	20230125	1385	20.87	20231031	8400	-80.07	20221228	1385	20.87	20231031	1.05	N	177350	500	66 억	578799	N	N	N	N
149	20231106	130802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1677	140	2	9.11	433626411	270800	136.49	1618	1689	1520	1998	1076	1537	1601.28	4.33	-6125	1607	1572	1523	1488	1439	1589	1505	67	461	500	1070	1	1	13370919	224	-1.71	0.64	12	2.03	-979.00	2602.00	7549	20221228	-77.79	1385	20231031	21.08	7468	-77.54	20230125	1385	21.08	20231031	8400	-80.04	20221228	1385	21.08	20231031	1.05	N	177350	500	66 억	578799	N	N	N	N
150	20231106	120759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	138	2	8.98	355438197	224019	112.91	1618	1675	1520	1998	1076	1537	1586.64	4.33	1827	1607	1572	1523	1488	1439	1589	1505	67	461	500	1070	1	1	13370919	224	-1.71	0.64	12	1.68	-979.00	2602.00	7549	20221228	-77.81	1385	20231031	20.94	7468	-77.57	20230125	1385	20.94	20231031	8400	-80.06	20221228	1385	20.94	20231031	1.05	N	177350	500	66 억	578799	N	N	N	N
151	20231106	110757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	82	2	5.34	287723527	182683	92.08	1618	1645	1520	1998	1076	1537	1574.99	4.33	-9545	1607	1572	1523	1488	1439	1589	1505	67	461	500	1070	1	1	13370919	216	-1.65	0.62	12	1.37	-979.00	2602.00	7549	20221228	-78.55	1385	20231031	16.90	7468	-78.32	20230125	1385	16.90	20231031	8400	-80.73	20221228	1385	16.90	20231031	1.05	N	177350	500	66 억	578799	N	N	N	N
152	20231106	100735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	26	2	1.69	176016097	113412	57.16	1618	1618	1520	1998	1076	1537	1552.01	4.33	-21822	1607	1572	1523	1488	1439	1589	1505	67	461	500	1070	1	1	13370919	209	-1.60	0.60	12	0.85	-979.00	2602.00	7549	20221228	-79.30	1385	20231031	12.85	7468	-79.07	20230125	1385	12.85	20231031	8400	-81.39	20221228	1385	12.85	20231031	1.05	N	177350	500	66 억	578799	N	N	N	N
153	20231106	090757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	8	2	0.52	54756051	34697	17.49	1618	1618	1545	1998	1076	1537	1578.12	4.33	-22821	1607	1572	1523	1488	1439	1589	1505	67	461	500	1070	1	1	13370919	207	-1.58	0.59	12	0.26	-979.00	2602.00	7549	20221228	-79.53	1385	20231031	11.55	7468	-79.31	20230125	1385	11.55	20231031	8400	-81.61	20221228	1385	11.55	20231031	1.05	N	177350	500	66 억	578799	N	N	N	N
154	20231103	160748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	72	2	4.91	299351106	198036	46.53	1499	1558	1474	1904	1026	1465	1511.58	3.98	46887	1569	1517	1462	1410	1355	1543	1436	67	439	500	1020	1	1	13370919	206	-1.57	0.59	12	1.48	-979.00	2602.00	7549	20221228	-79.64	1385	20231031	10.97	7468	-79.42	20230125	1385	10.97	20231031	8400	-81.70	20221228	1385	10.97	20231031	1.04	N	177350	500	66 억	532714	N	N	N	N
155	20231103	150745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1546	81	2	5.53	285407177	188984	44.40	1499	1558	1474	1904	1026	1465	1510.22	3.98	46241	1569	1517	1462	1410	1355	1543	1436	67	439	500	1020	1	1	13370919	207	-1.58	0.59	12	1.41	-979.00	2602.00	7549	20221228	-79.52	1385	20231031	11.62	7468	-79.30	20230125	1385	11.62	20231031	8400	-81.60	20221228	1385	11.62	20231031	1.04	N	177350	500	66 억	532714	N	N	N	N
156	20231103	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	70	2	4.78	236444775	157097	36.91	1499	1558	1474	1904	1026	1465	1505.09	3.98	40949	1569	1517	1462	1410	1355	1543	1436	67	439	500	1020	1	1	13370919	205	-1.57	0.59	12	1.17	-979.00	2602.00	7549	20221228	-79.67	1385	20231031	10.83	7468	-79.45	20230125	1385	10.83	20231031	8400	-81.73	20221228	1385	10.83	20231031	1.04	N	177350	500	66 억	532714	N	N	N	N
157	20231103	130746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	54	2	3.69	218154969	145146	34.10	1499	1558	1474	1904	1026	1465	1503.00	3.98	35943	1569	1517	1462	1410	1355	1543	1436	67	439	500	1020	1	1	13370919	203	-1.55	0.58	12	1.09	-979.00	2602.00	7549	20221228	-79.88	1385	20231031	9.68	7468	-79.66	20230125	1385	9.68	20231031	8400	-81.92	20221228	1385	9.68	20231031	1.04	N	177350	500	66 억	532714	N	N	N	N
158	20231103	120743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	54	2	3.69	182099506	121599	28.57	1499	1540	1474	1904	1026	1465	1497.54	3.98	31692	1569	1517	1462	1410	1355	1543	1436	67	439	500	1020	1	1	13370919	203	-1.55	0.58	12	0.91	-979.00	2602.00	7549	20221228	-79.88	1385	20231031	9.68	7468	-79.66	20230125	1385	9.68	20231031	8400	-81.92	20221228	1385	9.68	20231031	1.04	N	177350	500	66 억	532714	N	N	N	N
159	20231103	110752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	69	2	4.71	152463829	102107	23.99	1499	1540	1474	1904	1026	1465	1493.18	3.98	25674	1569	1517	1462	1410	1355	1543	1436	67	439	500	1020	1	1	13370919	205	-1.57	0.59	12	0.76	-979.00	2602.00	7549	20221228	-79.68	1385	20231031	10.76	7468	-79.46	20230125	1385	10.76	20231031	8400	-81.74	20221228	1385	10.76	20231031	1.04	N	177350	500	66 억	532714	N	N	N	N
160	20231103	100735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	27	2	1.84	89064611	59925	14.08	1499	1510	1474	1904	1026	1465	1486.27	3.98	5214	1569	1517	1462	1410	1355	1543	1436	67	439	500	1020	1	1	13370919	199	-1.52	0.57	12	0.45	-979.00	2602.00	7549	20221228	-80.24	1385	20231031	7.73	7468	-80.02	20230125	1385	7.73	20231031	8400	-82.24	20221228	1385	7.73	20231031	1.04	N	177350	500	66 억	532714	N	N	N	N
161	20231103	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1482	17	2	1.16	10887793	7314	1.72	1499	1499	1481	1904	1026	1465	1488.62	3.98	-777	1569	1517	1462	1410	1355	1543	1436	67	439	500	1020	1	1	13370919	198	-1.51	0.57	12	0.05	-979.00	2602.00	7549	20221228	-80.37	1385	20231031	7.00	7468	-80.16	20230125	1385	7.00	20231031	8400	-82.36	20221228	1385	7.00	20231031	1.04	N	177350	500	66 억	532714	N	N	N	N
162	20231102	160740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1465	67	2	4.79	624119602	424559	385.02	1407	1514	1407	1817	979	1398	1470.05	3.27	94797	1497	1447	1420	1370	1343	1472	1395	67	419	500	970	1	1	13370919	196	-1.50	0.56	12	3.18	-979.00	2602.00	7549	20221228	-80.59	1385	20231031	5.78	7468	-80.38	20230125	1385	5.78	20231031	8400	-82.56	20221228	1385	5.78	20231031	1.03	N	177350	500	66 억	436977	N	N	N	N
163	20231102	150748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1460	62	2	4.43	619065189	421110	381.89	1407	1514	1407	1817	979	1398	1470.08	3.27	93070	1497	1447	1420	1370	1343	1472	1395	67	419	500	970	1	1	13370919	195	-1.49	0.56	12	3.15	-979.00	2602.00	7549	20221228	-80.66	1385	20231031	5.42	7468	-80.45	20230125	1385	5.42	20231031	8400	-82.62	20221228	1385	5.42	20231031	1.03	N	177350	500	66 억	436977	N	N	N	N
164	20231102	140735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1463	65	2	4.65	578359546	393276	356.65	1407	1514	1407	1817	979	1398	1470.62	3.27	89308	1497	1447	1420	1370	1343	1472	1395	67	419	500	970	1	1	13370919	196	-1.49	0.56	12	2.94	-979.00	2602.00	7549	20221228	-80.62	1385	20231031	5.63	7468	-80.41	20230125	1385	5.63	20231031	8400	-82.58	20221228	1385	5.63	20231031	1.03	N	177350	500	66 억	436977	N	N	N	N
165	20231102	130740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	73	2	5.22	554379222	376947	341.84	1407	1514	1407	1817	979	1398	1470.71	3.27	86831	1497	1447	1420	1370	1343	1472	1395	67	419	500	970	1	1	13370919	197	-1.50	0.57	12	2.82	-979.00	2602.00	7549	20221228	-80.51	1385	20231031	6.21	7468	-80.30	20230125	1385	6.21	20231031	8400	-82.49	20221228	1385	6.21	20231031	1.03	N	177350	500	66 억	436977	N	N	N	N
166	20231102	120737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	73	2	5.22	523430054	355901	322.75	1407	1514	1407	1817	979	1398	1470.72	3.27	82461	1497	1447	1420	1370	1343	1472	1395	67	419	500	970	1	1	13370919	197	-1.50	0.57	12	2.66	-979.00	2602.00	7549	20221228	-80.51	1385	20231031	6.21	7468	-80.30	20230125	1385	6.21	20231031	8400	-82.49	20221228	1385	6.21	20231031	1.03	N	177350	500	66 억	436977	N	N	N	N
167	20231102	110736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	35	2	2.50	151119019	103941	94.26	1407	1490	1407	1817	979	1398	1453.89	3.27	39035	1497	1447	1420	1370	1343	1472	1395	67	419	500	970	1	1	13370919	192	-1.46	0.55	12	0.78	-979.00	2602.00	7549	20221228	-81.02	1385	20231031	3.47	7468	-80.81	20230125	1385	3.47	20231031	8400	-82.94	20221228	1385	3.47	20231031	1.03	N	177350	500	66 억	436977	N	N	N	N
168	20231102	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	49	2	3.51	114553974	78641	71.32	1407	1490	1407	1817	979	1398	1456.67	3.27	40982	1497	1447	1420	1370	1343	1472	1395	67	419	500	970	1	1	13370919	193	-1.48	0.56	12	0.59	-979.00	2602.00	7549	20221228	-80.83	1385	20231031	4.48	7468	-80.62	20230125	1385	4.48	20231031	8400	-82.77	20221228	1385	4.48	20231031	1.03	N	177350	500	66 억	436977	N	N	N	N
169	20231102	090742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	52	2	3.72	24174747	16869	15.30	1407	1450	1407	1817	979	1398	1433.09	3.27	11979	1497	1447	1420	1370	1343	1472	1395	67	419	500	970	1	1	13370919	194	-1.48	0.56	12	0.13	-979.00	2602.00	7549	20221228	-80.79	1385	20231031	4.69	7468	-80.58	20230125	1385	4.69	20231031	8400	-82.74	20221228	1385	4.69	20231031	1.03	N	177350	500	66 억	436977	N	N	N	N
170	20231101	160734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1398	3	2	0.22	156077424	109819	43.88	1395	1470	1393	1813	977	1395	1421.25	3.06	26159	1581	1487	1436	1342	1291	1462	1317	67	418	500	970	1	1	13370919	187	-1.43	0.54	12	0.82	-979.00	2602.00	7549	20221228	-81.48	1385	20231031	0.94	7468	-81.28	20230125	1385	0.94	20231031	8400	-83.36	20221228	1385	0.94	20231031	1.01	N	177350	500	66 억	409661	N	N	N	N
171	20231101	150735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1398	3	2	0.22	152832392	107502	42.95	1395	1470	1393	1813	977	1395	1421.67	3.06	26130	1581	1487	1436	1342	1291	1462	1317	67	418	500	970	1	1	13370919	187	-1.43	0.54	12	0.80	-979.00	2602.00	7549	20221228	-81.48	1385	20231031	0.94	7468	-81.28	20230125	1385	0.94	20231031	8400	-83.36	20221228	1385	0.94	20231031	1.01	N	177350	500	66 억	409661	N	N	N	N
172	20231101	140729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1411	16	2	1.15	134673570	94572	37.79	1395	1470	1393	1813	977	1395	1424.03	3.06	26446	1581	1487	1436	1342	1291	1462	1317	67	418	500	970	1	1	13370919	189	-1.44	0.54	12	0.71	-979.00	2602.00	7549	20221228	-81.31	1385	20231031	1.88	7468	-81.11	20230125	1385	1.88	20231031	8400	-83.20	20221228	1385	1.88	20231031	1.01	N	177350	500	66 억	409661	N	N	N	N
173	20231101	130735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1420	25	2	1.79	124752156	87580	34.99	1395	1470	1393	1813	977	1395	1424.44	3.06	26760	1581	1487	1436	1342	1291	1462	1317	67	418	500	970	1	1	13370919	190	-1.45	0.55	12	0.66	-979.00	2602.00	7549	20221228	-81.19	1385	20231031	2.53	7468	-80.99	20230125	1385	2.53	20231031	8400	-83.10	20221228	1385	2.53	20231031	1.01	N	177350	500	66 억	409661	N	N	N	N
174	20231101	120751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	12	2	0.86	110462300	77441	30.94	1395	1470	1393	1813	977	1395	1426.41	3.06	24738	1581	1487	1436	1342	1291	1462	1317	67	418	500	970	1	1	13370919	188	-1.44	0.54	12	0.58	-979.00	2602.00	7549	20221228	-81.36	1385	20231031	1.59	7468	-81.16	20230125	1385	1.59	20231031	8400	-83.25	20221228	1385	1.59	20231031	1.01	N	177350	500	66 억	409661	N	N	N	N
175	20231101	110757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	32	2	2.29	105375337	73836	29.50	1395	1470	1393	1813	977	1395	1427.15	3.06	25144	1581	1487	1436	1342	1291	1462	1317	67	418	500	970	1	1	13370919	191	-1.46	0.55	12	0.55	-979.00	2602.00	7549	20221228	-81.10	1385	20231031	3.03	7468	-80.89	20230125	1385	3.03	20231031	8400	-83.01	20221228	1385	3.03	20231031	1.01	N	177350	500	66 억	409661	N	N	N	N
176	20231101	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	52	2	3.73	83400353	58398	23.33	1395	1470	1393	1813	977	1395	1428.14	3.06	24228	1581	1487	1436	1342	1291	1462	1317	67	418	500	970	1	1	13370919	193	-1.48	0.56	12	0.44	-979.00	2602.00	7549	20221228	-80.83	1385	20231031	4.48	7468	-80.62	20230125	1385	4.48	20231031	8400	-82.77	20221228	1385	4.48	20231031	1.01	N	177350	500	66 억	409661	N	N	N	N
177	20231101	090747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	38	2	2.72	33337602	23797	9.51	1395	1436	1393	1813	977	1395	1400.92	3.06	8086	1581	1487	1436	1342	1291	1462	1317	67	418	500	970	1	1	13370919	192	-1.46	0.55	12	0.18	-979.00	2602.00	7549	20221228	-81.02	1385	20231031	3.47	7468	-80.81	20230125	1385	3.47	20231031	8400	-82.94	20221228	1385	3.47	20231031	1.01	N	177350	500	66 억	409661	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History