KissMeData/238490/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	newHighLowPriceClassCode	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	161054	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6330	140	2	2.26	79843350	12703	32.51	6220	6330	6210	8040	4340	6190	6284.18	1.02	1355	6596	6392	6276	6072	5956	6335	6015	57	1850	500	3960	10	1	11312236	716	-8.29	1.10	12	0.11	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	9780	-35.28	20230531	5650	12.04	20231031	9780	-35.28	20230531	5650	12.04	20231031	1.35	N	238490	500	56 억	115587	N	N	N	N
3	20231130	151053	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6320	130	2	2.10	69390680	11051	28.28	6220	6320	6210	8040	4340	6190	6279.13	1.02	1276	6596	6392	6276	6072	5956	6335	6015	57	1850	500	3960	10	1	11312236	715	-8.27	1.10	12	0.10	-764.00	5764.00	9780	20230531	-35.38	5650	20231031	11.86	9780	-35.38	20230531	5650	11.86	20231031	9780	-35.38	20230531	5650	11.86	20231031	1.35	N	238490	500	56 억	115587	N	N	N	N
4	20231130	141049	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6310	120	2	1.94	51792320	8258	21.14	6220	6310	6210	8040	4340	6190	6271.78	1.02	1844	6596	6392	6276	6072	5956	6335	6015	57	1850	500	3960	10	1	11312236	714	-8.26	1.09	12	0.07	-764.00	5764.00	9780	20230531	-35.48	5650	20231031	11.68	9780	-35.48	20230531	5650	11.68	20231031	9780	-35.48	20230531	5650	11.68	20231031	1.35	N	238490	500	56 억	115587	N	N	N	N
5	20231130	131049	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6290	100	2	1.62	33474190	5346	13.68	6220	6290	6210	8040	4340	6190	6261.54	1.02	-531	6596	6392	6276	6072	5956	6335	6015	57	1850	500	3960	10	1	11312236	712	-8.23	1.09	12	0.05	-764.00	5764.00	9780	20230531	-35.69	5650	20231031	11.33	9780	-35.69	20230531	5650	11.33	20231031	9780	-35.69	20230531	5650	11.33	20231031	1.35	N	238490	500	56 억	115587	N	N	N	N
6	20231130	121101	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6290	100	2	1.62	24372060	3894	9.97	6220	6290	6210	8040	4340	6190	6258.88	1.02	-805	6596	6392	6276	6072	5956	6335	6015	57	1850	500	3960	10	1	11312236	712	-8.23	1.09	12	0.03	-764.00	5764.00	9780	20230531	-35.69	5650	20231031	11.33	9780	-35.69	20230531	5650	11.33	20231031	9780	-35.69	20230531	5650	11.33	20231031	1.35	N	238490	500	56 억	115587	N	N	N	N
7	20231130	111057	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6280	90	2	1.45	19318110	3088	7.90	6220	6280	6210	8040	4340	6190	6255.86	1.02	-808	6596	6392	6276	6072	5956	6335	6015	57	1850	500	3960	10	1	11312236	710	-8.22	1.09	12	0.03	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	9780	-35.79	20230531	5650	11.15	20231031	9780	-35.79	20230531	5650	11.15	20231031	1.35	N	238490	500	56 억	115587	N	N	N	N
8	20231130	101049	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6280	90	2	1.45	12755060	2039	5.22	6220	6280	6210	8040	4340	6190	6255.55	1.02	-778	6596	6392	6276	6072	5956	6335	6015	57	1850	500	3960	10	1	11312236	710	-8.22	1.09	12	0.02	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	9780	-35.79	20230531	5650	11.15	20231031	9780	-35.79	20230531	5650	11.15	20231031	1.35	N	238490	500	56 억	115587	N	N	N	N
9	20231130	091049	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6260	70	2	1.13	3730570	598	1.53	6220	6260	6210	8040	4340	6190	6238.41	1.02	-97	6596	6392	6276	6072	5956	6335	6015	57	1850	500	3960	10	1	11312236	708	-8.19	1.09	12	0.01	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	9780	-35.99	20230531	5650	10.80	20231031	9780	-35.99	20230531	5650	10.80	20231031	1.35	N	238490	500	56 억	115587	N	N	N	N
10	20231129	161044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6190	-260	5	-4.03	243223880	38922	147.92	6450	6480	6160	8380	4520	6450	6249.02	1.04	-3274	6583	6516	6413	6346	6243	6465	6295	57	1930	500	4120	10	1	11312236	700	-8.10	1.07	12	0.34	-764.00	5764.00	9780	20230531	-36.71	5650	20231031	9.56	9780	-36.71	20230531	5650	9.56	20231031	9780	-36.71	20230531	5650	9.56	20231031	1.35	N	238490	500	56 억	117842	N	N	N	N
11	20231129	151055	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6200	-250	5	-3.88	230332190	36841	140.01	6450	6480	6160	8380	4520	6450	6252.06	1.04	-3264	6583	6516	6413	6346	6243	6465	6295	57	1930	500	4120	10	1	11312236	701	-8.12	1.08	12	0.33	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	9780	-36.61	20230531	5650	9.73	20231031	9780	-36.61	20230531	5650	9.73	20231031	1.35	N	238490	500	56 억	117842	N	N	N	N
12	20231129	141048	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6240	-210	5	-3.26	190673660	30453	115.73	6450	6480	6190	8380	4520	6450	6261.24	1.04	-414	6583	6516	6413	6346	6243	6465	6295	57	1930	500	4120	10	1	11312236	706	-8.17	1.08	12	0.27	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	9780	-36.20	20230531	5650	10.44	20231031	9780	-36.20	20230531	5650	10.44	20231031	1.35	N	238490	500	56 억	117842	N	N	N	N
13	20231129	131049	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6240	-210	5	-3.26	176443850	28170	107.06	6450	6480	6190	8380	4520	6450	6263.54	1.04	1570	6583	6516	6413	6346	6243	6465	6295	57	1930	500	4120	10	1	11312236	706	-8.17	1.08	12	0.25	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	9780	-36.20	20230531	5650	10.44	20231031	9780	-36.20	20230531	5650	10.44	20231031	1.35	N	238490	500	56 억	117842	N	N	N	N
14	20231129	121051	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6250	-200	5	-3.10	155652270	24823	94.34	6450	6480	6190	8380	4520	6450	6270.49	1.04	823	6583	6516	6413	6346	6243	6465	6295	57	1930	500	4120	10	1	11312236	707	-8.18	1.08	12	0.22	-764.00	5764.00	9780	20230531	-36.09	5650	20231031	10.62	9780	-36.09	20230531	5650	10.62	20231031	9780	-36.09	20230531	5650	10.62	20231031	1.35	N	238490	500	56 억	117842	N	N	N	N
15	20231129	111051	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6300	-150	5	-2.33	87759750	13916	52.89	6450	6480	6250	8380	4520	6450	6306.39	1.04	-874	6583	6516	6413	6346	6243	6465	6295	57	1930	500	4120	10	1	11312236	713	-8.25	1.09	12	0.12	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	9780	-35.58	20230531	5650	11.50	20231031	9780	-35.58	20230531	5650	11.50	20231031	1.35	N	238490	500	56 억	117842	N	N	N	N
16	20231129	101048	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6300	-150	5	-2.33	50113550	7918	30.09	6450	6480	6290	8380	4520	6450	6329.07	1.04	-1105	6583	6516	6413	6346	6243	6465	6295	57	1930	500	4120	10	1	11312236	713	-8.25	1.09	12	0.07	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	9780	-35.58	20230531	5650	11.50	20231031	9780	-35.58	20230531	5650	11.50	20231031	1.35	N	238490	500	56 억	117842	N	N	N	N
17	20231129	091044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-50	5	-0.78	8712910	1356	5.15	6450	6480	6400	8380	4520	6450	6425.45	1.04	-842	6583	6516	6413	6346	6243	6465	6295	57	1930	500	4120	10	1	11312236	724	-8.38	1.11	12	0.01	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	9780	-34.56	20230531	5650	13.27	20231031	9780	-34.56	20230531	5650	13.27	20231031	1.35	N	238490	500	56 억	117842	N	N	N	N
18	20231128	161044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6450	-30	5	-0.46	168463640	26234	107.27	6480	6480	6310	8420	4540	6480	6421.56	1.11	-7568	6600	6540	6470	6410	6340	6505	6375	57	1940	500	4140	10	1	11312236	730	-8.44	1.12	12	0.23	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	9780	-34.05	20230531	5650	14.16	20231031	9780	-34.05	20230531	5650	14.16	20231031	1.34	N	238490	500	56 억	125570	N	N	N	N
19	20231128	150933	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-80	5	-1.23	131428040	20426	83.52	6480	6480	6400	8420	4540	6480	6434.35	1.11	-7775	6600	6540	6470	6410	6340	6505	6375	57	1940	500	4140	10	1	11312236	724	-8.38	1.11	12	0.18	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	9780	-34.56	20230531	5650	13.27	20231031	9780	-34.56	20230531	5650	13.27	20231031	1.34	N	238490	500	56 억	125570	N	N	N	N
20	20231128	141044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6410	-70	5	-1.08	119052200	18497	75.64	6480	6480	6400	8420	4540	6480	6436.30	1.11	-7635	6600	6540	6470	6410	6340	6505	6375	57	1940	500	4140	10	1	11312236	725	-8.39	1.11	12	0.16	-764.00	5764.00	9780	20230531	-34.46	5650	20231031	13.45	9780	-34.46	20230531	5650	13.45	20231031	9780	-34.46	20230531	5650	13.45	20231031	1.34	N	238490	500	56 억	125570	N	N	N	N
21	20231128	131036	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6420	-60	5	-0.93	105947840	16455	67.29	6480	6480	6410	8420	4540	6480	6438.64	1.11	-7096	6600	6540	6470	6410	6340	6505	6375	57	1940	500	4140	10	1	11312236	726	-8.40	1.11	12	0.15	-764.00	5764.00	9780	20230531	-34.36	5650	20231031	13.63	9780	-34.36	20230531	5650	13.63	20231031	9780	-34.36	20230531	5650	13.63	20231031	1.34	N	238490	500	56 억	125570	N	N	N	N
22	20231128	121043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6450	-30	5	-0.46	75847600	11764	48.10	6480	6480	6410	8420	4540	6480	6447.43	1.11	-5560	6600	6540	6470	6410	6340	6505	6375	57	1940	500	4140	10	1	11312236	730	-8.44	1.12	12	0.10	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	9780	-34.05	20230531	5650	14.16	20231031	9780	-34.05	20230531	5650	14.16	20231031	1.34	N	238490	500	56 억	125570	N	N	N	N
23	20231128	111043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6460	-20	5	-0.31	54238730	8408	34.38	6480	6480	6410	8420	4540	6480	6450.85	1.11	-3377	6600	6540	6470	6410	6340	6505	6375	57	1940	500	4140	10	1	11312236	731	-8.46	1.12	12	0.07	-764.00	5764.00	9780	20230531	-33.95	5650	20231031	14.34	9780	-33.95	20230531	5650	14.34	20231031	9780	-33.95	20230531	5650	14.34	20231031	1.34	N	238490	500	56 억	125570	N	N	N	N
24	20231128	101038	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6430	-50	5	-0.77	46772540	7249	29.64	6480	6480	6410	8420	4540	6480	6452.27	1.11	-2799	6600	6540	6470	6410	6340	6505	6375	57	1940	500	4140	10	1	11312236	727	-8.42	1.12	12	0.06	-764.00	5764.00	9780	20230531	-34.25	5650	20231031	13.81	9780	-34.25	20230531	5650	13.81	20231031	9780	-34.25	20230531	5650	13.81	20231031	1.34	N	238490	500	56 억	125570	N	N	N	N
25	20231128	091040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6460	-20	5	-0.31	16361040	2534	10.36	6480	6480	6410	8420	4540	6480	6456.61	1.11	-1403	6600	6540	6470	6410	6340	6505	6375	57	1940	500	4140	10	1	11312236	731	-8.46	1.12	12	0.02	-764.00	5764.00	9780	20230531	-33.95	5650	20231031	14.34	9780	-33.95	20230531	5650	14.34	20231031	9780	-33.95	20230531	5650	14.34	20231031	1.34	N	238490	500	56 억	125570	N	N	N	N
26	20231127	161032	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6480	-10	5	-0.15	157185560	24325	95.53	6490	6530	6400	8430	4550	6490	6461.82	1.16	-5212	6556	6522	6466	6432	6376	6540	6450	57	1940	500	4150	10	1	11312236	733	-8.48	1.12	12	0.22	-764.00	5764.00	9780	20230531	-33.74	5650	20231031	14.69	9780	-33.74	20230531	5650	14.69	20231031	9780	-33.74	20230531	5650	14.69	20231031	1.35	N	238490	500	56 억	131250	N	N	N	N
27	20231127	151043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-90	5	-1.39	150349100	23266	91.38	6490	6530	6400	8430	4550	6490	6462.18	1.16	-5174	6556	6522	6466	6432	6376	6540	6450	57	1940	500	4150	10	1	11312236	724	-8.38	1.11	12	0.21	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	9780	-34.56	20230531	5650	13.27	20231031	9780	-34.56	20230531	5650	13.27	20231031	1.35	N	238490	500	56 억	131250	N	N	N	N
28	20231127	141040	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6410	-80	5	-1.23	136504540	21109	82.90	6490	6530	6410	8430	4550	6490	6466.65	1.16	-4749	6556	6522	6466	6432	6376	6540	6450	57	1940	500	4150	10	1	11312236	725	-8.39	1.11	12	0.19	-764.00	5764.00	9780	20230531	-34.46	5650	20231031	13.45	9780	-34.46	20230531	5650	13.45	20231031	9780	-34.46	20230531	5650	13.45	20231031	1.35	N	238490	500	56 억	131250	N	N	N	N
29	20231127	131043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6480	-10	5	-0.15	106595090	16461	64.65	6490	6530	6410	8430	4550	6490	6475.61	1.16	-4863	6556	6522	6466	6432	6376	6540	6450	57	1940	500	4150	10	1	11312236	733	-8.48	1.12	12	0.15	-764.00	5764.00	9780	20230531	-33.74	5650	20231031	14.69	9780	-33.74	20230531	5650	14.69	20231031	9780	-33.74	20230531	5650	14.69	20231031	1.35	N	238490	500	56 억	131250	N	N	N	N
30	20231127	121047	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6490	0	3	0.00	87556780	13528	53.13	6490	6530	6410	8430	4550	6490	6472.26	1.16	-2845	6556	6522	6466	6432	6376	6540	6450	57	1940	500	4150	10	1	11312236	734	-8.49	1.13	12	0.12	-764.00	5764.00	9780	20230531	-33.64	5650	20231031	14.87	9780	-33.64	20230531	5650	14.87	20231031	9780	-33.64	20230531	5650	14.87	20231031	1.35	N	238490	500	56 억	131250	N	N	N	N
31	20231127	111030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6530	40	2	0.62	81093530	12534	49.23	6490	6530	6410	8430	4550	6490	6469.88	1.16	-2666	6556	6522	6466	6432	6376	6540	6450	57	1940	500	4150	10	1	11312236	739	-8.55	1.13	12	0.11	-764.00	5764.00	9780	20230531	-33.23	5650	20231031	15.58	9780	-33.23	20230531	5650	15.58	20231031	9780	-33.23	20230531	5650	15.58	20231031	1.35	N	238490	500	56 억	131250	N	N	N	N
32	20231127	101028	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6490	0	3	0.00	64313610	9952	39.09	6490	6530	6410	8430	4550	6490	6462.38	1.16	-2023	6556	6522	6466	6432	6376	6540	6450	57	1940	500	4150	10	1	11312236	734	-8.49	1.13	12	0.09	-764.00	5764.00	9780	20230531	-33.64	5650	20231031	14.87	9780	-33.64	20230531	5650	14.87	20231031	9780	-33.64	20230531	5650	14.87	20231031	1.35	N	238490	500	56 억	131250	N	N	N	N
33	20231127	091032	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6410	-80	5	-1.23	18417800	2845	11.17	6490	6530	6410	8430	4550	6490	6473.74	1.16	-1876	6556	6522	6466	6432	6376	6540	6450	57	1940	500	4150	10	1	11312236	725	-8.39	1.11	12	0.03	-764.00	5764.00	9780	20230531	-34.46	5650	20231031	13.45	9780	-34.46	20230531	5650	13.45	20231031	9780	-34.46	20230531	5650	13.45	20231031	1.35	N	238490	500	56 억	131250	N	N	N	N
34	20231124	161024	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6490	90	2	1.41	161621260	25032	83.48	6480	6500	6410	8320	4480	6400	6456.59	1.16	16	6786	6592	6496	6302	6206	6545	6255	57	1920	500	4090	10	1	11312236	734	-8.49	1.13	12	0.22	-764.00	5764.00	9780	20230531	-33.64	5650	20231031	14.87	9780	-33.64	20230531	5650	14.87	20231031	9780	-33.64	20230531	5650	14.87	20231031	1.37	N	238490	500	56 억	131237	N	N	N	N
35	20231124	151034	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6480	80	2	1.25	132894050	20587	68.65	6480	6500	6410	8320	4480	6400	6455.24	1.16	-445	6786	6592	6496	6302	6206	6545	6255	57	1920	500	4090	10	1	11312236	733	-8.48	1.12	12	0.18	-764.00	5764.00	9780	20230531	-33.74	5650	20231031	14.69	9780	-33.74	20230531	5650	14.69	20231031	9780	-33.74	20230531	5650	14.69	20231031	1.37	N	238490	500	56 억	131237	N	N	N	N
36	20231124	141032	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6500	100	2	1.56	108868880	16873	56.27	6480	6500	6410	8320	4480	6400	6452.25	1.16	-296	6786	6592	6496	6302	6206	6545	6255	57	1920	500	4090	10	1	11312236	735	-8.51	1.13	12	0.15	-764.00	5764.00	9780	20230531	-33.54	5650	20231031	15.04	9780	-33.54	20230531	5650	15.04	20231031	9780	-33.54	20230531	5650	15.04	20231031	1.37	N	238490	500	56 억	131237	N	N	N	N
37	20231124	131027	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6470	70	2	1.09	101655460	15762	52.56	6480	6500	6410	8320	4480	6400	6449.40	1.16	-7	6786	6592	6496	6302	6206	6545	6255	57	1920	500	4090	10	1	11312236	732	-8.47	1.12	12	0.14	-764.00	5764.00	9780	20230531	-33.84	5650	20231031	14.51	9780	-33.84	20230531	5650	14.51	20231031	9780	-33.84	20230531	5650	14.51	20231031	1.37	N	238490	500	56 억	131237	N	N	N	N
38	20231124	121035	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6490	90	2	1.41	71386200	11084	36.96	6480	6500	6410	8320	4480	6400	6440.47	1.16	-350	6786	6592	6496	6302	6206	6545	6255	57	1920	500	4090	10	1	11312236	734	-8.49	1.13	12	0.10	-764.00	5764.00	9780	20230531	-33.64	5650	20231031	14.87	9780	-33.64	20230531	5650	14.87	20231031	9780	-33.64	20230531	5650	14.87	20231031	1.37	N	238490	500	56 억	131237	N	N	N	N
39	20231124	111030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6430	30	2	0.47	51699990	8043	26.82	6480	6480	6410	8320	4480	6400	6427.95	1.16	1095	6786	6592	6496	6302	6206	6545	6255	57	1920	500	4090	10	1	11312236	727	-8.42	1.12	12	0.07	-764.00	5764.00	9780	20230531	-34.25	5650	20231031	13.81	9780	-34.25	20230531	5650	13.81	20231031	9780	-34.25	20230531	5650	13.81	20231031	1.37	N	238490	500	56 억	131237	N	N	N	N
40	20231124	101032	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6450	50	2	0.78	35756180	5565	18.56	6480	6480	6410	8320	4480	6400	6425.19	1.16	499	6786	6592	6496	6302	6206	6545	6255	57	1920	500	4090	10	1	11312236	730	-8.44	1.12	12	0.05	-764.00	5764.00	9780	20230531	-34.05	5650	20231031	14.16	9780	-34.05	20230531	5650	14.16	20231031	9780	-34.05	20230531	5650	14.16	20231031	1.37	N	238490	500	56 억	131237	N	N	N	N
41	20231124	091027	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6430	30	2	0.47	5545630	863	2.88	6480	6480	6410	8320	4480	6400	6425.99	1.16	-643	6786	6592	6496	6302	6206	6545	6255	57	1920	500	4090	10	1	11312236	727	-8.42	1.12	12	0.01	-764.00	5764.00	9780	20230531	-34.25	5650	20231031	13.81	9780	-34.25	20230531	5650	13.81	20231031	9780	-34.25	20230531	5650	13.81	20231031	1.37	N	238490	500	56 억	131237	N	N	N	N
42	20231123	161013	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-160	5	-2.44	194395480	29905	331.39	6680	6690	6400	8520	4600	6560	6500.50	1.18	-2810	6680	6620	6590	6530	6500	6605	6515	57	1960	500	4190	10	1	11312236	724	-8.38	1.11	12	0.26	-764.00	5764.00	9780	20230531	-34.56	5650	20231031	13.27	9780	-34.56	20230531	5650	13.27	20231031	9780	-34.56	20230531	5650	13.27	20231031	1.39	N	238490	500	56 억	132951	N	N	N	N
43	20231123	151049	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6470	-90	5	-1.37	170808360	26220	290.56	6680	6690	6410	8520	4600	6560	6514.43	1.18	-2812	6680	6620	6590	6530	6500	6605	6515	57	1960	500	4190	10	1	11312236	732	-8.47	1.12	12	0.23	-764.00	5764.00	9780	20230531	-33.84	5650	20231031	14.51	9780	-33.84	20230531	5650	14.51	20231031	9780	-33.84	20230531	5650	14.51	20231031	1.39	N	238490	500	56 억	132951	N	N	N	N
44	20231123	141049	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6490	-70	5	-1.07	147221800	22565	250.06	6680	6690	6460	8520	4600	6560	6524.34	1.18	238	6680	6620	6590	6530	6500	6605	6515	57	1960	500	4190	10	1	11312236	734	-8.49	1.13	12	0.20	-764.00	5764.00	9780	20230531	-33.64	5650	20231031	14.87	9780	-33.64	20230531	5650	14.87	20231031	9780	-33.64	20230531	5650	14.87	20231031	1.39	N	238490	500	56 억	132951	N	N	N	N
45	20231123	131047	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6500	-60	5	-0.91	121872920	18650	206.67	6680	6690	6480	8520	4600	6560	6534.74	1.18	1075	6680	6620	6590	6530	6500	6605	6515	57	1960	500	4190	10	1	11312236	735	-8.51	1.13	12	0.16	-764.00	5764.00	9780	20230531	-33.54	5650	20231031	15.04	9780	-33.54	20230531	5650	15.04	20231031	9780	-33.54	20230531	5650	15.04	20231031	1.39	N	238490	500	56 억	132951	N	N	N	N
46	20231123	121030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6530	-30	5	-0.46	109617220	16764	185.77	6680	6690	6490	8520	4600	6560	6538.85	1.18	1378	6680	6620	6590	6530	6500	6605	6515	57	1960	500	4190	10	1	11312236	739	-8.55	1.13	12	0.15	-764.00	5764.00	9780	20230531	-33.23	5650	20231031	15.58	9780	-33.23	20230531	5650	15.58	20231031	9780	-33.23	20230531	5650	15.58	20231031	1.39	N	238490	500	56 억	132951	N	N	N	N
47	20231123	111058	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6500	-60	5	-0.91	81778460	12484	138.34	6680	6690	6490	8520	4600	6560	6550.66	1.18	-401	6680	6620	6590	6530	6500	6605	6515	57	1960	500	4190	10	1	11312236	735	-8.51	1.13	12	0.11	-764.00	5764.00	9780	20230531	-33.54	5650	20231031	15.04	9780	-33.54	20230531	5650	15.04	20231031	9780	-33.54	20230531	5650	15.04	20231031	1.39	N	238490	500	56 억	132951	N	N	N	N
48	20231123	101033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6550	-10	5	-0.15	46417000	7066	78.30	6680	6690	6500	8520	4600	6560	6569.06	1.18	72	6680	6620	6590	6530	6500	6605	6515	57	1960	500	4190	10	1	11312236	741	-8.57	1.14	12	0.06	-764.00	5764.00	9780	20230531	-33.03	5650	20231031	15.93	9780	-33.03	20230531	5650	15.93	20231031	9780	-33.03	20230531	5650	15.93	20231031	1.39	N	238490	500	56 억	132951	N	N	N	N
49	20231123	091029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6560	0	3	0.00	14528380	2184	24.20	6680	6690	6530	8520	4600	6560	6652.19	1.18	-1432	6680	6620	6590	6530	6500	6605	6515	57	1960	500	4190	10	1	11312236	742	-8.59	1.14	12	0.02	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.39	N	238490	500	56 억	132951	N	N	N	N
50	20231122	160950	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6560	-50	5	-0.76	58593080	8882	32.55	6650	6650	6560	8590	4630	6610	6596.83	1.18	-926	6723	6666	6593	6536	6463	6695	6565	57	1980	500	4230	10	1	11312236	742	-8.59	1.14	12	0.08	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.36	N	238490	500	56 억	133869	N	N	N	N
51	20231122	151010	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6580	-30	5	-0.45	49436300	7487	27.43	6650	6650	6560	8590	4630	6610	6602.95	1.18	-976	6723	6666	6593	6536	6463	6695	6565	57	1980	500	4230	10	1	11312236	744	-8.61	1.14	12	0.07	-764.00	5764.00	9780	20230531	-32.72	5650	20231031	16.46	9780	-32.72	20230531	5650	16.46	20231031	9780	-32.72	20230531	5650	16.46	20231031	1.36	N	238490	500	56 억	133869	N	N	N	N
52	20231122	141002	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6610	0	3	0.00	38312780	5801	21.26	6650	6650	6560	8590	4630	6610	6604.51	1.18	-1029	6723	6666	6593	6536	6463	6695	6565	57	1980	500	4230	10	1	11312236	748	-8.65	1.15	12	0.05	-764.00	5764.00	9780	20230531	-32.41	5650	20231031	16.99	9780	-32.41	20230531	5650	16.99	20231031	9780	-32.41	20230531	5650	16.99	20231031	1.36	N	238490	500	56 억	133869	N	N	N	N
53	20231122	131038	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6630	20	2	0.30	27855840	4221	15.47	6650	6650	6560	8590	4630	6610	6599.35	1.18	-773	6723	6666	6593	6536	6463	6695	6565	57	1980	500	4230	10	1	11312236	750	-8.68	1.15	12	0.04	-764.00	5764.00	9780	20230531	-32.21	5650	20231031	17.35	9780	-32.21	20230531	5650	17.35	20231031	9780	-32.21	20230531	5650	17.35	20231031	1.36	N	238490	500	56 억	133869	N	N	N	N
54	20231122	121043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6620	10	2	0.15	23644130	3585	13.14	6650	6650	6560	8590	4630	6610	6595.29	1.18	-633	6723	6666	6593	6536	6463	6695	6565	57	1980	500	4230	10	1	11312236	749	-8.66	1.15	12	0.03	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	9780	-32.31	20230531	5650	17.17	20231031	9780	-32.31	20230531	5650	17.17	20231031	1.36	N	238490	500	56 억	133869	N	N	N	N
55	20231122	111127	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6610	0	3	0.00	20054710	3042	11.15	6650	6650	6560	8590	4630	6610	6592.61	1.18	-672	6723	6666	6593	6536	6463	6695	6565	57	1980	500	4230	10	1	11312236	748	-8.65	1.15	12	0.03	-764.00	5764.00	9780	20230531	-32.41	5650	20231031	16.99	9780	-32.41	20230531	5650	16.99	20231031	9780	-32.41	20230531	5650	16.99	20231031	1.36	N	238490	500	56 억	133869	N	N	N	N
56	20231122	101052	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6610	0	3	0.00	8265680	1254	4.59	6650	6650	6560	8590	4630	6610	6591.45	1.18	-365	6723	6666	6593	6536	6463	6695	6565	57	1980	500	4230	10	1	11312236	748	-8.65	1.15	12	0.01	-764.00	5764.00	9780	20230531	-32.41	5650	20231031	16.99	9780	-32.41	20230531	5650	16.99	20231031	9780	-32.41	20230531	5650	16.99	20231031	1.36	N	238490	500	56 억	133869	N	N	N	N
57	20231122	090959	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6620	10	2	0.15	1860640	281	1.03	6650	6650	6580	8590	4630	6610	6621.49	1.18	-9	6723	6666	6593	6536	6463	6695	6565	57	1980	500	4230	10	1	11312236	749	-8.66	1.15	12	0.00	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	9780	-32.31	20230531	5650	17.17	20231031	9780	-32.31	20230531	5650	17.17	20231031	1.36	N	238490	500	56 억	133869	N	N	N	N
58	20231121	161005	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6610	30	2	0.46	180171180	27291	91.44	6520	6650	6520	8550	4610	6580	6601.85	1.15	4201	6686	6632	6556	6502	6426	6660	6530	57	1970	500	4210	10	1	11312236	748	-8.65	1.15	12	0.24	-764.00	5764.00	9780	20230531	-32.41	5650	20231031	16.99	9780	-32.41	20230531	5650	16.99	20231031	9780	-32.41	20230531	5650	16.99	20231031	1.34	N	238490	500	56 억	129668	N	N	N	N
59	20231121	151008	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6610	30	2	0.46	168674750	25551	85.61	6520	6650	6520	8550	4610	6580	6601.49	1.15	4265	6686	6632	6556	6502	6426	6660	6530	57	1970	500	4210	10	1	11312236	748	-8.65	1.15	12	0.23	-764.00	5764.00	9780	20230531	-32.41	5650	20231031	16.99	9780	-32.41	20230531	5650	16.99	20231031	9780	-32.41	20230531	5650	16.99	20231031	1.34	N	238490	500	56 억	129668	N	N	N	N
60	20231121	140953	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6630	50	2	0.76	157076160	23797	79.73	6520	6650	6520	8550	4610	6580	6600.67	1.15	4577	6686	6632	6556	6502	6426	6660	6530	57	1970	500	4210	10	1	11312236	750	-8.68	1.15	12	0.21	-764.00	5764.00	9780	20230531	-32.21	5650	20231031	17.35	9780	-32.21	20230531	5650	17.35	20231031	9780	-32.21	20230531	5650	17.35	20231031	1.34	N	238490	500	56 억	129668	N	N	N	N
61	20231121	130945	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6620	40	2	0.61	126044980	19091	63.96	6520	6650	6520	8550	4610	6580	6602.32	1.15	3469	6686	6632	6556	6502	6426	6660	6530	57	1970	500	4210	10	1	11312236	749	-8.66	1.15	12	0.17	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	9780	-32.31	20230531	5650	17.17	20231031	9780	-32.31	20230531	5650	17.17	20231031	1.34	N	238490	500	56 억	129668	N	N	N	N
62	20231121	120946	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6640	60	2	0.91	99162670	15022	50.33	6520	6650	6520	8550	4610	6580	6601.16	1.15	2674	6686	6632	6556	6502	6426	6660	6530	57	1970	500	4210	10	1	11312236	751	-8.69	1.15	12	0.13	-764.00	5764.00	9780	20230531	-32.11	5650	20231031	17.52	9780	-32.11	20230531	5650	17.52	20231031	9780	-32.11	20230531	5650	17.52	20231031	1.34	N	238490	500	56 억	129668	N	N	N	N
63	20231121	110941	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6620	40	2	0.61	65501340	9932	33.28	6520	6650	6520	8550	4610	6580	6594.98	1.15	2139	6686	6632	6556	6502	6426	6660	6530	57	1970	500	4210	10	1	11312236	749	-8.66	1.15	12	0.09	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	9780	-32.31	20230531	5650	17.17	20231031	9780	-32.31	20230531	5650	17.17	20231031	1.34	N	238490	500	56 억	129668	N	N	N	N
64	20231121	100917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6580	0	3	0.00	40943140	6212	20.81	6520	6650	6520	8550	4610	6580	6590.98	1.15	134	6686	6632	6556	6502	6426	6660	6530	57	1970	500	4210	10	1	11312236	744	-8.61	1.14	12	0.05	-764.00	5764.00	9780	20230531	-32.72	5650	20231031	16.46	9780	-32.72	20230531	5650	16.46	20231031	9780	-32.72	20230531	5650	16.46	20231031	1.34	N	238490	500	56 억	129668	N	N	N	N
65	20231121	090932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6590	10	2	0.15	5069530	773	2.59	6520	6650	6520	8550	4610	6580	6558.25	1.15	-89	6686	6632	6556	6502	6426	6660	6530	57	1970	500	4210	10	1	11312236	745	-8.63	1.14	12	0.01	-764.00	5764.00	9780	20230531	-32.62	5650	20231031	16.64	9780	-32.62	20230531	5650	16.64	20231031	9780	-32.62	20230531	5650	16.64	20231031	1.34	N	238490	500	56 억	129668	N	N	N	N
66	20231120	160938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6580	100	2	1.54	195855930	29847	113.55	6480	6610	6480	8420	4540	6480	6562.00	1.16	-1200	6673	6576	6523	6426	6373	6550	6400	57	1940	500	4140	10	1	11312236	744	-8.61	1.14	12	0.26	-764.00	5764.00	9780	20230531	-32.72	5650	20231031	16.46	9780	-32.72	20230531	5650	16.46	20231031	9780	-32.72	20230531	5650	16.46	20231031	1.35	N	238490	500	56 억	130770	N	N	N	N
67	20231120	150947	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6600	120	2	1.85	187330110	28550	108.61	6480	6610	6480	8420	4540	6480	6561.47	1.16	-1197	6673	6576	6523	6426	6373	6550	6400	57	1940	500	4140	10	1	11312236	747	-8.64	1.15	12	0.25	-764.00	5764.00	9780	20230531	-32.52	5650	20231031	16.81	9780	-32.52	20230531	5650	16.81	20231031	9780	-32.52	20230531	5650	16.81	20231031	1.35	N	238490	500	56 억	130770	N	N	N	N
68	20231120	140946	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6590	110	2	1.70	158489970	24174	91.97	6480	6610	6480	8420	4540	6480	6556.22	1.16	-1029	6673	6576	6523	6426	6373	6550	6400	57	1940	500	4140	10	1	11312236	745	-8.63	1.14	12	0.21	-764.00	5764.00	9780	20230531	-32.62	5650	20231031	16.64	9780	-32.62	20230531	5650	16.64	20231031	9780	-32.62	20230531	5650	16.64	20231031	1.35	N	238490	500	56 억	130770	N	N	N	N
69	20231120	130939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6560	80	2	1.23	104335910	15953	60.69	6480	6610	6480	8420	4540	6480	6540.21	1.16	-813	6673	6576	6523	6426	6373	6550	6400	57	1940	500	4140	10	1	11312236	742	-8.59	1.14	12	0.14	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.35	N	238490	500	56 억	130770	N	N	N	N
70	20231120	120944	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6550	70	2	1.08	95653990	14628	55.65	6480	6610	6480	8420	4540	6480	6539.10	1.16	-1078	6673	6576	6523	6426	6373	6550	6400	57	1940	500	4140	10	1	11312236	741	-8.57	1.14	12	0.13	-764.00	5764.00	9780	20230531	-33.03	5650	20231031	15.93	9780	-33.03	20230531	5650	15.93	20231031	9780	-33.03	20230531	5650	15.93	20231031	1.35	N	238490	500	56 억	130770	N	N	N	N
71	20231120	110939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6560	80	2	1.23	91333090	13969	53.14	6480	6610	6480	8420	4540	6480	6538.27	1.16	-970	6673	6576	6523	6426	6373	6550	6400	57	1940	500	4140	10	1	11312236	742	-8.59	1.14	12	0.12	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.35	N	238490	500	56 억	130770	N	N	N	N
72	20231120	100936	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6550	70	2	1.08	48707090	7454	28.36	6480	6610	6480	8420	4540	6480	6534.36	1.16	-903	6673	6576	6523	6426	6373	6550	6400	57	1940	500	4140	10	1	11312236	741	-8.57	1.14	12	0.07	-764.00	5764.00	9780	20230531	-33.03	5650	20231031	15.93	9780	-33.03	20230531	5650	15.93	20231031	9780	-33.03	20230531	5650	15.93	20231031	1.35	N	238490	500	56 억	130770	N	N	N	N
73	20231120	090946	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6570	90	2	1.39	10801760	1663	6.33	6480	6610	6480	8420	4540	6480	6495.35	1.16	-858	6673	6576	6523	6426	6373	6550	6400	57	1940	500	4140	10	1	11312236	743	-8.60	1.14	12	0.01	-764.00	5764.00	9780	20230531	-32.82	5650	20231031	16.28	9780	-32.82	20230531	5650	16.28	20231031	9780	-32.82	20230531	5650	16.28	20231031	1.35	N	238490	500	56 억	130770	N	N	N	N
74	20231117	161005	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6480	-140	5	-2.11	172802420	26286	43.03	6620	6620	6470	8600	4640	6620	6573.93	1.18	-2235	6753	6686	6593	6526	6433	6720	6560	57	1980	500	4230	10	1	11312236	733	-8.48	1.12	12	0.23	-764.00	5764.00	9780	20230531	-33.74	5650	20231031	14.69	9780	-33.74	20230531	5650	14.69	20231031	9780	-33.74	20230531	5650	14.69	20231031	1.38	N	238490	500	56 억	133112	N	N	N	N
75	20231117	151012	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6480	-140	5	-2.11	156617690	23789	38.95	6620	6620	6480	8600	4640	6620	6583.62	1.18	-2965	6753	6686	6593	6526	6433	6720	6560	57	1980	500	4230	10	1	11312236	733	-8.48	1.12	12	0.21	-764.00	5764.00	9780	20230531	-33.74	5650	20231031	14.69	9780	-33.74	20230531	5650	14.69	20231031	9780	-33.74	20230531	5650	14.69	20231031	1.38	N	238490	500	56 억	133112	N	N	N	N
76	20231117	141006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6570	-50	5	-0.76	131791230	19982	32.71	6620	6620	6530	8600	4640	6620	6595.50	1.18	-2346	6753	6686	6593	6526	6433	6720	6560	57	1980	500	4230	10	1	11312236	743	-8.60	1.14	12	0.18	-764.00	5764.00	9780	20230531	-32.82	5650	20231031	16.28	9780	-32.82	20230531	5650	16.28	20231031	9780	-32.82	20230531	5650	16.28	20231031	1.38	N	238490	500	56 억	133112	N	N	N	N
77	20231117	131004	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6560	-60	5	-0.91	123363550	18697	30.61	6620	6620	6530	8600	4640	6620	6598.04	1.18	-2098	6753	6686	6593	6526	6433	6720	6560	57	1980	500	4230	10	1	11312236	742	-8.59	1.14	12	0.17	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.38	N	238490	500	56 억	133112	N	N	N	N
78	20231117	121006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6560	-60	5	-0.91	115094100	17436	28.54	6620	6620	6530	8600	4640	6620	6600.95	1.18	-1905	6753	6686	6593	6526	6433	6720	6560	57	1980	500	4230	10	1	11312236	742	-8.59	1.14	12	0.15	-764.00	5764.00	9780	20230531	-32.92	5650	20231031	16.11	9780	-32.92	20230531	5650	16.11	20231031	9780	-32.92	20230531	5650	16.11	20231031	1.38	N	238490	500	56 억	133112	N	N	N	N
79	20231117	111011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6600	-20	5	-0.30	106686000	16154	26.45	6620	6620	6530	8600	4640	6620	6604.31	1.18	-1457	6753	6686	6593	6526	6433	6720	6560	57	1980	500	4230	10	1	11312236	747	-8.64	1.15	12	0.14	-764.00	5764.00	9780	20230531	-32.52	5650	20231031	16.81	9780	-32.52	20230531	5650	16.81	20231031	9780	-32.52	20230531	5650	16.81	20231031	1.38	N	238490	500	56 억	133112	N	N	N	N
80	20231117	101007	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6620	0	3	0.00	54649040	8278	13.55	6620	6620	6530	8600	4640	6620	6601.72	1.18	-1676	6753	6686	6593	6526	6433	6720	6560	57	1980	500	4230	10	1	11312236	749	-8.66	1.15	12	0.07	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	9780	-32.31	20230531	5650	17.17	20231031	9780	-32.31	20230531	5650	17.17	20231031	1.38	N	238490	500	56 억	133112	N	N	N	N
81	20231117	091009	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6570	-50	5	-0.76	9331490	1418	2.32	6620	6620	6530	8600	4640	6620	6580.74	1.18	-646	6753	6686	6593	6526	6433	6720	6560	57	1980	500	4230	10	1	11312236	743	-8.60	1.14	12	0.01	-764.00	5764.00	9780	20230531	-32.82	5650	20231031	16.28	9780	-32.82	20230531	5650	16.28	20231031	9780	-32.82	20230531	5650	16.28	20231031	1.38	N	238490	500	56 억	133112	N	N	N	N
82	20231116	161006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6620	100	2	1.53	387698520	58902	65.25	6570	6660	6500	8470	4570	6520	6582.09	1.14	3040	6706	6612	6466	6372	6226	6660	6420	57	1950	500	4170	10	1	11312236	749	-8.66	1.15	12	0.52	-764.00	5764.00	9780	20230531	-32.31	5650	20231031	17.17	9780	-32.31	20230531	5650	17.17	20231031	9780	-32.31	20230531	5650	17.17	20231031	1.35	N	238490	500	56 억	129037	N	N	N	N
83	20231116	151000	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6580	60	2	0.92	380699240	57846	64.08	6570	6660	6500	8470	4570	6520	6581.25	1.14	3070	6706	6612	6466	6372	6226	6660	6420	57	1950	500	4170	10	1	11312236	744	-8.61	1.14	12	0.51	-764.00	5764.00	9780	20230531	-32.72	5650	20231031	16.46	9780	-32.72	20230531	5650	16.46	20231031	9780	-32.72	20230531	5650	16.46	20231031	1.35	N	238490	500	56 억	129037	N	N	N	N
84	20231116	140937	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6650	130	2	1.99	353881280	53790	59.59	6570	6660	6500	8470	4570	6520	6578.94	1.14	3839	6706	6612	6466	6372	6226	6660	6420	57	1950	500	4170	10	1	11312236	752	-8.70	1.15	12	0.48	-764.00	5764.00	9780	20230531	-32.00	5650	20231031	17.70	9780	-32.00	20230531	5650	17.70	20231031	9780	-32.00	20230531	5650	17.70	20231031	1.35	N	238490	500	56 억	129037	N	N	N	N
85	20231116	131000	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6590	70	2	1.07	267113980	40648	45.03	6570	6600	6500	8470	4570	6520	6571.39	1.14	-3340	6706	6612	6466	6372	6226	6660	6420	57	1950	500	4170	10	1	11312236	745	-8.63	1.14	12	0.36	-764.00	5764.00	9780	20230531	-32.62	5650	20231031	16.64	9780	-32.62	20230531	5650	16.64	20231031	9780	-32.62	20230531	5650	16.64	20231031	1.35	N	238490	500	56 억	129037	N	N	N	N
86	20231116	121001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6590	70	2	1.07	231999240	35290	39.10	6570	6600	6500	8470	4570	6520	6574.08	1.14	-1280	6706	6612	6466	6372	6226	6660	6420	57	1950	500	4170	10	1	11312236	745	-8.63	1.14	12	0.31	-764.00	5764.00	9780	20230531	-32.62	5650	20231031	16.64	9780	-32.62	20230531	5650	16.64	20231031	9780	-32.62	20230531	5650	16.64	20231031	1.35	N	238490	500	56 억	129037	N	N	N	N
87	20231116	111000	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6530	10	2	0.15	194241780	29543	32.73	6570	6600	6510	8470	4570	6520	6574.88	1.14	342	6706	6612	6466	6372	6226	6660	6420	57	1950	500	4170	10	1	11312236	739	-8.55	1.13	12	0.26	-764.00	5764.00	9780	20230531	-33.23	5650	20231031	15.58	9780	-33.23	20230531	5650	15.58	20231031	9780	-33.23	20230531	5650	15.58	20231031	1.35	N	238490	500	56 억	129037	N	N	N	N
88	20231116	101000	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6590	70	2	1.07	74568310	11374	12.60	6570	6590	6510	8470	4570	6520	6556.03	1.14	1560	6706	6612	6466	6372	6226	6660	6420	57	1950	500	4170	10	1	11312236	745	-8.63	1.14	12	0.10	-764.00	5764.00	9780	20230531	-32.62	5650	20231031	16.64	9780	-32.62	20230531	5650	16.64	20231031	9780	-32.62	20230531	5650	16.64	20231031	1.35	N	238490	500	56 억	129037	N	N	N	N
89	20231116	091005	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6520	0	3	0.00	0	0	0.00	0	0	0	8470	4570	6520	0.00	1.14	0	6706	6612	6466	6372	6226	6660	6420	57	1950	500	4170	10	1	11312236	738	-8.53	1.13	12	0.00	-764.00	5764.00	9780	20230531	-33.33	5650	20231031	15.40	9780	-33.33	20230531	5650	15.40	20231031	9780	-33.33	20230531	5650	15.40	20231031	1.35	N	238490	500	56 억	129037	N	N	N	N
90	20231115	160853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6520	240	2	3.82	581088270	89656	72.48	6450	6560	6320	8160	4400	6280	6481.17	0.99	17358	6700	6490	6250	6040	5800	6595	6145	57	1880	500	4010	10	1	11312236	738	-8.53	1.13	12	0.79	-764.00	5764.00	9780	20230531	-33.33	5650	20231031	15.40	9780	-33.33	20230531	5650	15.40	20231031	9780	-33.33	20230531	5650	15.40	20231031	1.35	N	238490	500	56 억	111709	N	N	N	N
91	20231115	151017	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6510	230	2	3.66	560296420	86465	69.90	6450	6560	6320	8160	4400	6280	6480.04	0.99	17893	6700	6490	6250	6040	5800	6595	6145	57	1880	500	4010	10	1	11312236	736	-8.52	1.13	12	0.76	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.35	N	238490	500	56 억	111709	N	N	N	N
92	20231115	141015	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6510	230	2	3.66	512560480	79139	63.97	6450	6560	6320	8160	4400	6280	6476.71	0.99	17155	6700	6490	6250	6040	5800	6595	6145	57	1880	500	4010	10	1	11312236	736	-8.52	1.13	12	0.70	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.35	N	238490	500	56 억	111709	N	N	N	N
93	20231115	131015	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6510	230	2	3.66	474373220	73278	59.24	6450	6560	6320	8160	4400	6280	6473.61	0.99	17427	6700	6490	6250	6040	5800	6595	6145	57	1880	500	4010	10	1	11312236	736	-8.52	1.13	12	0.65	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.35	N	238490	500	56 억	111709	N	N	N	N
94	20231115	121018	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6500	220	2	3.50	427734150	66078	53.42	6450	6560	6320	8160	4400	6280	6473.17	0.99	12568	6700	6490	6250	6040	5800	6595	6145	57	1880	500	4010	10	1	11312236	735	-8.51	1.13	12	0.58	-764.00	5764.00	9780	20230531	-33.54	5650	20231031	15.04	9780	-33.54	20230531	5650	15.04	20231031	9780	-33.54	20230531	5650	15.04	20231031	1.35	N	238490	500	56 억	111709	N	N	N	N
95	20231115	111028	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6510	230	2	3.66	418972330	64729	52.33	6450	6560	6320	8160	4400	6280	6472.71	0.99	12045	6700	6490	6250	6040	5800	6595	6145	57	1880	500	4010	10	1	11312236	736	-8.52	1.13	12	0.57	-764.00	5764.00	9780	20230531	-33.44	5650	20231031	15.22	9780	-33.44	20230531	5650	15.22	20231031	9780	-33.44	20230531	5650	15.22	20231031	1.35	N	238490	500	56 억	111709	N	N	N	N
96	20231115	101020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6500	220	2	3.50	321750450	49841	40.29	6450	6520	6320	8160	4400	6280	6455.54	0.99	16870	6700	6490	6250	6040	5800	6595	6145	57	1880	500	4010	10	1	11312236	735	-8.51	1.13	12	0.44	-764.00	5764.00	9780	20230531	-33.54	5650	20231031	15.04	9780	-33.54	20230531	5650	15.04	20231031	9780	-33.54	20230531	5650	15.04	20231031	1.35	N	238490	500	56 억	111709	N	N	N	N
97	20231115	091010	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6420	140	2	2.23	104196900	16268	13.15	6450	6480	6320	8160	4400	6280	6405.02	0.99	6783	6700	6490	6250	6040	5800	6595	6145	57	1880	500	4010	10	1	11312236	726	-8.40	1.11	12	0.14	-764.00	5764.00	9780	20230531	-34.36	5650	20231031	13.63	9780	-34.36	20230531	5650	13.63	20231031	9780	-34.36	20230531	5650	13.63	20231031	1.35	N	238490	500	56 억	111709	N	N	N	N
98	20231114	160956	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6280	260	2	4.32	781465880	123422	523.11	6010	6460	6010	7820	4220	6020	6331.73	0.97	1940	6193	6106	6063	5976	5933	6085	5955	57	1800	500	3850	10	1	11312236	710	-8.22	1.09	12	1.09	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	9780	-35.79	20230531	5650	11.15	20231031	9780	-35.79	20230531	5650	11.15	20231031	1.32	N	238490	500	56 억	109932	N	N	N	N
99	20231114	151001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6340	320	2	5.32	773661240	122184	517.86	6010	6460	6010	7820	4220	6020	6331.99	0.97	1764	6193	6106	6063	5976	5933	6085	5955	57	1800	500	3850	10	1	11312236	717	-8.30	1.10	12	1.08	-764.00	5764.00	9780	20230531	-35.17	5650	20231031	12.21	9780	-35.17	20230531	5650	12.21	20231031	9780	-35.17	20230531	5650	12.21	20231031	1.32	N	238490	500	56 억	109932	N	N	N	N
100	20231114	140959	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6380	360	2	5.98	545652140	86488	366.57	6010	6460	6010	7820	4220	6020	6309.06	0.97	-7152	6193	6106	6063	5976	5933	6085	5955	57	1800	500	3850	10	1	11312236	722	-8.35	1.11	12	0.76	-764.00	5764.00	9780	20230531	-34.76	5650	20231031	12.92	9780	-34.76	20230531	5650	12.92	20231031	9780	-34.76	20230531	5650	12.92	20231031	1.32	N	238490	500	56 억	109932	N	N	N	N
101	20231114	130959	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6280	260	2	4.32	489156160	77570	328.77	6010	6460	6010	7820	4220	6020	6306.07	0.97	-8329	6193	6106	6063	5976	5933	6085	5955	57	1800	500	3850	10	1	11312236	710	-8.22	1.09	12	0.69	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	9780	-35.79	20230531	5650	11.15	20231031	9780	-35.79	20230531	5650	11.15	20231031	1.32	N	238490	500	56 억	109932	N	N	N	N
102	20231114	121002	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6250	230	2	3.82	436438400	69173	293.18	6010	6460	6010	7820	4220	6020	6309.46	0.97	-9620	6193	6106	6063	5976	5933	6085	5955	57	1800	500	3850	10	1	11312236	707	-8.18	1.08	12	0.61	-764.00	5764.00	9780	20230531	-36.09	5650	20231031	10.62	9780	-36.09	20230531	5650	10.62	20231031	9780	-36.09	20230531	5650	10.62	20231031	1.32	N	238490	500	56 억	109932	N	N	N	N
103	20231114	111013	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6290	270	2	4.49	420144230	66569	282.14	6010	6460	6010	7820	4220	6020	6311.50	0.97	-9864	6193	6106	6063	5976	5933	6085	5955	57	1800	500	3850	10	1	11312236	712	-8.23	1.09	12	0.59	-764.00	5764.00	9780	20230531	-35.69	5650	20231031	11.33	9780	-35.69	20230531	5650	11.33	20231031	9780	-35.69	20230531	5650	11.33	20231031	1.32	N	238490	500	56 억	109932	N	N	N	N
104	20231114	101001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6130	110	2	1.83	24067220	3953	16.75	6010	6130	6010	7820	4220	6020	6088.71	0.97	-947	6193	6106	6063	5976	5933	6085	5955	57	1800	500	3850	10	1	11312236	693	-8.02	1.06	12	0.03	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	9780	-37.32	20230531	5650	8.50	20231031	9780	-37.32	20230531	5650	8.50	20231031	1.32	N	238490	500	56 억	109932	N	N	N	N
105	20231114	090952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	10	2	0.17	2485410	413	1.75	6010	6060	6010	7820	4220	6020	6017.83	0.97	331	6193	6106	6063	5976	5933	6085	5955	57	1800	500	3850	10	1	11312236	682	-7.89	1.05	12	0.00	-764.00	5764.00	9780	20230531	-38.34	5650	20231031	6.73	9780	-38.34	20230531	5650	6.73	20231031	9780	-38.34	20230531	5650	6.73	20231031	1.32	N	238490	500	56 억	109932	N	N	N	N
106	20231113	160943	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	-140	5	-2.27	142898650	23593	55.97	6150	6150	6020	8000	4320	6160	6056.82	1.03	-6491	6400	6280	6150	6030	5900	6215	5965	57	1840	500	3940	10	1	11312236	681	-7.88	1.04	12	0.21	-764.00	5764.00	9780	20230531	-38.45	5650	20231031	6.55	9780	-38.45	20230531	5650	6.55	20231031	9780	-38.45	20230531	5650	6.55	20231031	1.33	N	238490	500	56 억	116423	N	N	N	N
107	20231113	150939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	-140	5	-2.27	115273770	19005	45.09	6150	6150	6020	8000	4320	6160	6065.44	1.03	-5975	6400	6280	6150	6030	5900	6215	5965	57	1840	500	3940	10	1	11312236	681	-7.88	1.04	12	0.17	-764.00	5764.00	9780	20230531	-38.45	5650	20231031	6.55	9780	-38.45	20230531	5650	6.55	20231031	9780	-38.45	20230531	5650	6.55	20231031	1.33	N	238490	500	56 억	116423	N	N	N	N
108	20231113	140940	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	-120	5	-1.95	91636810	15089	35.80	6150	6150	6020	8000	4320	6160	6073.09	1.03	-4323	6400	6280	6150	6030	5900	6215	5965	57	1840	500	3940	10	1	11312236	683	-7.91	1.05	12	0.13	-764.00	5764.00	9780	20230531	-38.24	5650	20231031	6.90	9780	-38.24	20230531	5650	6.90	20231031	9780	-38.24	20230531	5650	6.90	20231031	1.33	N	238490	500	56 억	116423	N	N	N	N
109	20231113	130937	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	-130	5	-2.11	91347170	15041	35.68	6150	6150	6020	8000	4320	6160	6073.21	1.03	-4318	6400	6280	6150	6030	5900	6215	5965	57	1840	500	3940	10	1	11312236	682	-7.89	1.05	12	0.13	-764.00	5764.00	9780	20230531	-38.34	5650	20231031	6.73	9780	-38.34	20230531	5650	6.73	20231031	9780	-38.34	20230531	5650	6.73	20231031	1.33	N	238490	500	56 억	116423	N	N	N	N
110	20231113	120940	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	-130	5	-2.11	84312490	13874	32.91	6150	6150	6030	8000	4320	6160	6077.01	1.03	-4298	6400	6280	6150	6030	5900	6215	5965	57	1840	500	3940	10	1	11312236	682	-7.89	1.05	12	0.12	-764.00	5764.00	9780	20230531	-38.34	5650	20231031	6.73	9780	-38.34	20230531	5650	6.73	20231031	9780	-38.34	20230531	5650	6.73	20231031	1.33	N	238490	500	56 억	116423	N	N	N	N
111	20231113	110937	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	-120	5	-1.95	67800840	11138	26.42	6150	6150	6030	8000	4320	6160	6087.34	1.03	-2063	6400	6280	6150	6030	5900	6215	5965	57	1840	500	3940	10	1	11312236	683	-7.91	1.05	12	0.10	-764.00	5764.00	9780	20230531	-38.24	5650	20231031	6.90	9780	-38.24	20230531	5650	6.90	20231031	9780	-38.24	20230531	5650	6.90	20231031	1.33	N	238490	500	56 억	116423	N	N	N	N
112	20231113	100934	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6090	-70	5	-1.14	26449670	4317	10.24	6150	6150	6090	8000	4320	6160	6126.86	1.03	2120	6400	6280	6150	6030	5900	6215	5965	57	1840	500	3940	10	1	11312236	689	-7.97	1.06	12	0.04	-764.00	5764.00	9780	20230531	-37.73	5650	20231031	7.79	9780	-37.73	20230531	5650	7.79	20231031	9780	-37.73	20230531	5650	7.79	20231031	1.33	N	238490	500	56 억	116423	N	N	N	N
113	20231113	090942	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6140	-20	5	-0.32	17142300	2792	6.62	6150	6150	6130	8000	4320	6160	6139.79	1.03	1759	6400	6280	6150	6030	5900	6215	5965	57	1840	500	3940	10	1	11312236	695	-8.04	1.07	12	0.02	-764.00	5764.00	9780	20230531	-37.22	5650	20231031	8.67	9780	-37.22	20230531	5650	8.67	20231031	9780	-37.22	20230531	5650	8.67	20231031	1.33	N	238490	500	56 억	116423	N	N	N	N
114	20231110	160954	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6160	-140	5	-2.22	254470310	41821	362.37	6170	6270	6020	8190	4410	6300	6084.75	0.95	9055	6440	6370	6230	6160	6020	6405	6195	57	1890	500	4030	10	1	11312236	697	-8.06	1.07	12	0.37	-764.00	5764.00	9780	20230531	-37.01	5650	20231031	9.03	9780	-37.01	20230531	5650	9.03	20231031	9780	-37.01	20230531	5650	9.03	20231031	1.33	N	238490	500	56 억	107362	N	N	N	N
115	20231110	150957	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	-260	5	-4.13	227680390	37437	324.38	6170	6270	6020	8190	4410	6300	6081.69	0.95	8506	6440	6370	6230	6160	6020	6405	6195	57	1890	500	4030	10	1	11312236	683	-7.91	1.05	12	0.33	-764.00	5764.00	9780	20230531	-38.24	5650	20231031	6.90	9780	-38.24	20230531	5650	6.90	20231031	9780	-38.24	20230531	5650	6.90	20231031	1.33	N	238490	500	56 억	107362	N	N	N	N
116	20231110	140944	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6080	-220	5	-3.49	150142640	24603	213.18	6170	6270	6050	8190	4410	6300	6102.62	0.95	6005	6440	6370	6230	6160	6020	6405	6195	57	1890	500	4030	10	1	11312236	688	-7.96	1.05	12	0.22	-764.00	5764.00	9780	20230531	-37.83	5650	20231031	7.61	9780	-37.83	20230531	5650	7.61	20231031	9780	-37.83	20230531	5650	7.61	20231031	1.33	N	238490	500	56 억	107362	N	N	N	N
117	20231110	130946	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6080	-220	5	-3.49	135682530	22229	192.61	6170	6270	6050	8190	4410	6300	6103.85	0.95	4979	6440	6370	6230	6160	6020	6405	6195	57	1890	500	4030	10	1	11312236	688	-7.96	1.05	12	0.20	-764.00	5764.00	9780	20230531	-37.83	5650	20231031	7.61	9780	-37.83	20230531	5650	7.61	20231031	9780	-37.83	20230531	5650	7.61	20231031	1.33	N	238490	500	56 억	107362	N	N	N	N
118	20231110	120952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6080	-220	5	-3.49	110800380	18132	157.11	6170	6270	6050	8190	4410	6300	6110.76	0.95	4275	6440	6370	6230	6160	6020	6405	6195	57	1890	500	4030	10	1	11312236	688	-7.96	1.05	12	0.16	-764.00	5764.00	9780	20230531	-37.83	5650	20231031	7.61	9780	-37.83	20230531	5650	7.61	20231031	9780	-37.83	20230531	5650	7.61	20231031	1.33	N	238490	500	56 억	107362	N	N	N	N
119	20231110	110935	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6080	-220	5	-3.49	73013100	11907	103.17	6170	6270	6070	8190	4410	6300	6131.95	0.95	1964	6440	6370	6230	6160	6020	6405	6195	57	1890	500	4030	10	1	11312236	688	-7.96	1.05	12	0.11	-764.00	5764.00	9780	20230531	-37.83	5650	20231031	7.61	9780	-37.83	20230531	5650	7.61	20231031	9780	-37.83	20230531	5650	7.61	20231031	1.33	N	238490	500	56 억	107362	N	N	N	N
120	20231110	100945	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6170	-130	5	-2.06	54036780	8799	76.24	6170	6270	6070	8190	4410	6300	6141.24	0.95	1416	6440	6370	6230	6160	6020	6405	6195	57	1890	500	4030	10	1	11312236	698	-8.08	1.07	12	0.08	-764.00	5764.00	9780	20230531	-36.91	5650	20231031	9.20	9780	-36.91	20230531	5650	9.20	20231031	9780	-36.91	20230531	5650	9.20	20231031	1.33	N	238490	500	56 억	107362	N	N	N	N
121	20231110	090929	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6230	-70	5	-1.11	3620040	585	5.07	6170	6270	6170	8190	4410	6300	6188.10	0.95	73	6440	6370	6230	6160	6020	6405	6195	57	1890	500	4030	10	1	11312236	705	-8.15	1.08	12	0.01	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	9780	-36.30	20230531	5650	10.27	20231031	9780	-36.30	20230531	5650	10.27	20231031	1.33	N	238490	500	56 억	107362	N	N	N	N
122	20231109	160923	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6300	60	2	0.96	71548270	11511	60.61	6260	6300	6090	8110	4370	6240	6214.90	0.91	4130	6453	6346	6283	6176	6113	6315	6145	57	1870	500	3990	10	1	11312236	713	-8.25	1.09	12	0.10	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	9780	-35.58	20230531	5650	11.50	20231031	9780	-35.58	20230531	5650	11.50	20231031	1.33	N	238490	500	56 억	103227	N	N	N	N
123	20231109	150922	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6280	40	2	0.64	67527500	10872	57.25	6260	6300	6090	8110	4370	6240	6211.14	0.91	4166	6453	6346	6283	6176	6113	6315	6145	57	1870	500	3990	10	1	11312236	710	-8.22	1.09	12	0.10	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	9780	-35.79	20230531	5650	11.15	20231031	9780	-35.79	20230531	5650	11.15	20231031	1.33	N	238490	500	56 억	103227	N	N	N	N
124	20231109	140919	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6290	50	2	0.80	63794360	10277	54.12	6260	6300	6090	8110	4370	6240	6207.49	0.91	4069	6453	6346	6283	6176	6113	6315	6145	57	1870	500	3990	10	1	11312236	712	-8.23	1.09	12	0.09	-764.00	5764.00	9780	20230531	-35.69	5650	20231031	11.33	9780	-35.69	20230531	5650	11.33	20231031	9780	-35.69	20230531	5650	11.33	20231031	1.33	N	238490	500	56 억	103227	N	N	N	N
125	20231109	130922	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6240	0	3	0.00	56704350	9144	48.15	6260	6270	6090	8110	4370	6240	6201.26	0.91	4061	6453	6346	6283	6176	6113	6315	6145	57	1870	500	3990	10	1	11312236	706	-8.17	1.08	12	0.08	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	9780	-36.20	20230531	5650	10.44	20231031	9780	-36.20	20230531	5650	10.44	20231031	1.33	N	238490	500	56 억	103227	N	N	N	N
126	20231109	120926	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6220	-20	5	-0.32	55900390	9015	47.47	6260	6270	6090	8110	4370	6240	6200.82	0.91	4063	6453	6346	6283	6176	6113	6315	6145	57	1870	500	3990	10	1	11312236	704	-8.14	1.08	12	0.08	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	9780	-36.40	20230531	5650	10.09	20231031	9780	-36.40	20230531	5650	10.09	20231031	1.33	N	238490	500	56 억	103227	N	N	N	N
127	20231109	110922	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6220	-20	5	-0.32	44071960	7117	37.48	6260	6270	6090	8110	4370	6240	6192.49	0.91	3455	6453	6346	6283	6176	6113	6315	6145	57	1870	500	3990	10	1	11312236	704	-8.14	1.08	12	0.06	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	9780	-36.40	20230531	5650	10.09	20231031	9780	-36.40	20230531	5650	10.09	20231031	1.33	N	238490	500	56 억	103227	N	N	N	N
128	20231109	100917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6200	-40	5	-0.64	9868140	1597	8.41	6260	6270	6090	8110	4370	6240	6179.17	0.91	433	6453	6346	6283	6176	6113	6315	6145	57	1870	500	3990	10	1	11312236	701	-8.12	1.08	12	0.01	-764.00	5764.00	9780	20230531	-36.61	5650	20231031	9.73	9780	-36.61	20230531	5650	9.73	20231031	9780	-36.61	20230531	5650	9.73	20231031	1.33	N	238490	500	56 억	103227	N	N	N	N
129	20231109	090923	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6230	-10	5	-0.16	2992130	483	2.54	6260	6270	6090	8110	4370	6240	6194.89	0.91	11	6453	6346	6283	6176	6113	6315	6145	57	1870	500	3990	10	1	11312236	705	-8.15	1.08	12	0.00	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	9780	-36.30	20230531	5650	10.27	20231031	9780	-36.30	20230531	5650	10.27	20231031	1.33	N	238490	500	56 억	103227	N	N	N	N
130	20231108	160915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6240	-110	5	-1.73	119248230	18991	62.82	6380	6390	6220	8250	4450	6350	6279.20	0.97	-6621	6490	6420	6310	6240	6130	6365	6185	57	1900	500	4060	10	1	11312236	706	-8.17	1.08	12	0.17	-764.00	5764.00	9780	20230531	-36.20	5650	20231031	10.44	9780	-36.20	20230531	5650	10.44	20231031	9780	-36.20	20230531	5650	10.44	20231031	1.32	N	238490	500	56 억	109499	N	N	N	N
131	20231108	150920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6280	-70	5	-1.10	106034550	16876	55.83	6380	6390	6220	8250	4450	6350	6283.16	0.97	-6118	6490	6420	6310	6240	6130	6365	6185	57	1900	500	4060	10	1	11312236	710	-8.22	1.09	12	0.15	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	9780	-35.79	20230531	5650	11.15	20231031	9780	-35.79	20230531	5650	11.15	20231031	1.32	N	238490	500	56 억	109499	N	N	N	N
132	20231108	140914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6270	-80	5	-1.26	71202210	11308	37.41	6380	6390	6260	8250	4450	6350	6296.62	0.97	-2501	6490	6420	6310	6240	6130	6365	6185	57	1900	500	4060	10	1	11312236	709	-8.21	1.09	12	0.10	-764.00	5764.00	9780	20230531	-35.89	5650	20231031	10.97	9780	-35.89	20230531	5650	10.97	20231031	9780	-35.89	20230531	5650	10.97	20231031	1.32	N	238490	500	56 억	109499	N	N	N	N
133	20231108	130912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6280	-70	5	-1.10	63576890	10092	33.38	6380	6390	6260	8250	4450	6350	6299.73	0.97	-1552	6490	6420	6310	6240	6130	6365	6185	57	1900	500	4060	10	1	11312236	710	-8.22	1.09	12	0.09	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	9780	-35.79	20230531	5650	11.15	20231031	9780	-35.79	20230531	5650	11.15	20231031	1.32	N	238490	500	56 억	109499	N	N	N	N
134	20231108	120908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6280	-70	5	-1.10	58075040	9217	30.49	6380	6390	6260	8250	4450	6350	6300.86	0.97	-940	6490	6420	6310	6240	6130	6365	6185	57	1900	500	4060	10	1	11312236	710	-8.22	1.09	12	0.08	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	9780	-35.79	20230531	5650	11.15	20231031	9780	-35.79	20230531	5650	11.15	20231031	1.32	N	238490	500	56 억	109499	N	N	N	N
135	20231108	110916	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6340	-10	5	-0.16	47708790	7565	25.02	6380	6390	6260	8250	4450	6350	6306.52	0.97	-914	6490	6420	6310	6240	6130	6365	6185	57	1900	500	4060	10	1	11312236	717	-8.30	1.10	12	0.07	-764.00	5764.00	9780	20230531	-35.17	5650	20231031	12.21	9780	-35.17	20230531	5650	12.21	20231031	9780	-35.17	20230531	5650	12.21	20231031	1.32	N	238490	500	56 억	109499	N	N	N	N
136	20231108	100915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6280	-70	5	-1.10	35112190	5564	18.41	6380	6390	6260	8250	4450	6350	6310.60	0.97	297	6490	6420	6310	6240	6130	6365	6185	57	1900	500	4060	10	1	11312236	710	-8.22	1.09	12	0.05	-764.00	5764.00	9780	20230531	-35.79	5650	20231031	11.15	9780	-35.79	20230531	5650	11.15	20231031	9780	-35.79	20230531	5650	11.15	20231031	1.32	N	238490	500	56 억	109499	N	N	N	N
137	20231108	090911	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6290	-60	5	-0.94	8374080	1330	4.40	6380	6380	6260	8250	4450	6350	6296.30	0.97	-305	6490	6420	6310	6240	6130	6365	6185	57	1900	500	4060	10	1	11312236	712	-8.23	1.09	12	0.01	-764.00	5764.00	9780	20230531	-35.69	5650	20231031	11.33	9780	-35.69	20230531	5650	11.33	20231031	9780	-35.69	20230531	5650	11.33	20231031	1.32	N	238490	500	56 억	109499	N	N	N	N
138	20231107	160914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6350	-10	5	-0.16	189678360	30228	89.46	6380	6380	6200	8260	4460	6360	6274.92	1.06	-10427	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4070	10	1	11312236	718	-8.31	1.10	12	0.27	-764.00	5764.00	9780	20230531	-35.07	5650	20231031	12.39	9780	-35.07	20230531	5650	12.39	20231031	9780	-35.07	20230531	5650	12.39	20231031	1.33	N	238490	500	56 억	119708	N	N	N	N
139	20231107	150916	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6260	-100	5	-1.57	175172440	27933	82.67	6380	6380	6200	8260	4460	6360	6271.16	1.06	-9259	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4070	10	1	11312236	708	-8.19	1.09	12	0.25	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	9780	-35.99	20230531	5650	10.80	20231031	9780	-35.99	20230531	5650	10.80	20231031	1.33	N	238490	500	56 억	119708	N	N	N	N
140	20231107	140918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6250	-110	5	-1.73	159138750	25355	75.04	6380	6380	6200	8260	4460	6360	6276.42	1.06	-9295	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4070	10	1	11312236	707	-8.18	1.08	12	0.22	-764.00	5764.00	9780	20230531	-36.09	5650	20231031	10.62	9780	-36.09	20230531	5650	10.62	20231031	9780	-36.09	20230531	5650	10.62	20231031	1.33	N	238490	500	56 억	119708	N	N	N	N
141	20231107	130917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6230	-130	5	-2.04	150764800	24009	71.06	6380	6380	6200	8260	4460	6360	6279.51	1.06	-8963	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4070	10	1	11312236	705	-8.15	1.08	12	0.21	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	9780	-36.30	20230531	5650	10.27	20231031	9780	-36.30	20230531	5650	10.27	20231031	1.33	N	238490	500	56 억	119708	N	N	N	N
142	20231107	120913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6220	-140	5	-2.20	148172010	23592	69.82	6380	6380	6220	8260	4460	6360	6280.60	1.06	-8697	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4070	10	1	11312236	704	-8.14	1.08	12	0.21	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	9780	-36.40	20230531	5650	10.09	20231031	9780	-36.40	20230531	5650	10.09	20231031	1.33	N	238490	500	56 억	119708	N	N	N	N
143	20231107	110912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6270	-90	5	-1.42	114321210	18176	53.79	6380	6380	6240	8260	4460	6360	6289.68	1.06	-6087	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4070	10	1	11312236	709	-8.21	1.09	12	0.16	-764.00	5764.00	9780	20230531	-35.89	5650	20231031	10.97	9780	-35.89	20230531	5650	10.97	20231031	9780	-35.89	20230531	5650	10.97	20231031	1.33	N	238490	500	56 억	119708	N	N	N	N
144	20231107	100924	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6270	-90	5	-1.42	109836180	17461	51.68	6380	6380	6240	8260	4460	6360	6290.37	1.06	-6120	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4070	10	1	11312236	709	-8.21	1.09	12	0.15	-764.00	5764.00	9780	20230531	-35.89	5650	20231031	10.97	9780	-35.89	20230531	5650	10.97	20231031	9780	-35.89	20230531	5650	10.97	20231031	1.33	N	238490	500	56 억	119708	N	N	N	N
145	20231107	090900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6300	-60	5	-0.94	12682040	2016	5.97	6380	6380	6240	8260	4460	6360	6290.69	1.06	-575	6493	6426	6313	6246	6133	6460	6280	57	1900	500	4070	10	1	11312236	713	-8.25	1.09	12	0.02	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	9780	-35.58	20230531	5650	11.50	20231031	9780	-35.58	20230531	5650	11.50	20231031	1.33	N	238490	500	56 억	119708	N	N	N	N
146	20231106	160853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6360	140	2	2.25	212097780	33719	138.80	6320	6380	6200	8080	4360	6220	6288.02	1.06	-605	6426	6322	6216	6112	6006	6270	6060	57	1860	500	3980	10	1	11312236	719	-8.32	1.10	12	0.30	-764.00	5764.00	9780	20230531	-34.97	5650	20231031	12.57	9780	-34.97	20230531	5650	12.57	20231031	9780	-34.97	20230531	5650	12.57	20231031	1.31	N	238490	500	56 억	120195	N	N	N	N
147	20231106	150858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6330	110	2	1.77	184524470	29382	120.94	6320	6370	6200	8080	4360	6220	6280.19	1.06	-29	6426	6322	6216	6112	6006	6270	6060	57	1860	500	3980	10	1	11312236	716	-8.29	1.10	12	0.26	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	9780	-35.28	20230531	5650	12.04	20231031	9780	-35.28	20230531	5650	12.04	20231031	1.31	N	238490	500	56 억	120195	N	N	N	N
148	20231106	140854	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6330	110	2	1.77	167440090	26678	109.81	6320	6370	6200	8080	4360	6220	6276.34	1.06	-94	6426	6322	6216	6112	6006	6270	6060	57	1860	500	3980	10	1	11312236	716	-8.29	1.10	12	0.24	-764.00	5764.00	9780	20230531	-35.28	5650	20231031	12.04	9780	-35.28	20230531	5650	12.04	20231031	9780	-35.28	20230531	5650	12.04	20231031	1.31	N	238490	500	56 억	120195	N	N	N	N
149	20231106	130902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6300	80	2	1.29	142581130	22741	93.61	6320	6370	6200	8080	4360	6220	6269.78	1.06	-1416	6426	6322	6216	6112	6006	6270	6060	57	1860	500	3980	10	1	11312236	713	-8.25	1.09	12	0.20	-764.00	5764.00	9780	20230531	-35.58	5650	20231031	11.50	9780	-35.58	20230531	5650	11.50	20231031	9780	-35.58	20230531	5650	11.50	20231031	1.31	N	238490	500	56 억	120195	N	N	N	N
150	20231106	120859	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6260	40	2	0.64	128717710	20530	84.51	6320	6370	6200	8080	4360	6220	6269.74	1.06	-1694	6426	6322	6216	6112	6006	6270	6060	57	1860	500	3980	10	1	11312236	708	-8.19	1.09	12	0.18	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	9780	-35.99	20230531	5650	10.80	20231031	9780	-35.99	20230531	5650	10.80	20231031	1.31	N	238490	500	56 억	120195	N	N	N	N
151	20231106	110857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6260	40	2	0.64	116266000	18541	76.32	6320	6370	6200	8080	4360	6220	6270.75	1.06	-1887	6426	6322	6216	6112	6006	6270	6060	57	1860	500	3980	10	1	11312236	708	-8.19	1.09	12	0.16	-764.00	5764.00	9780	20230531	-35.99	5650	20231031	10.80	9780	-35.99	20230531	5650	10.80	20231031	9780	-35.99	20230531	5650	10.80	20231031	1.31	N	238490	500	56 억	120195	N	N	N	N
152	20231106	100833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6270	50	2	0.80	106101890	16920	69.65	6320	6370	6200	8080	4360	6220	6270.80	1.06	-1673	6426	6322	6216	6112	6006	6270	6060	57	1860	500	3980	10	1	11312236	709	-8.21	1.09	12	0.15	-764.00	5764.00	9780	20230531	-35.89	5650	20231031	10.97	9780	-35.89	20230531	5650	10.97	20231031	9780	-35.89	20230531	5650	10.97	20231031	1.31	N	238490	500	56 억	120195	N	N	N	N
153	20231106	090857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6250	30	2	0.48	61994750	9923	40.85	6320	6320	6200	8080	4360	6220	6247.58	1.06	-2267	6426	6322	6216	6112	6006	6270	6060	57	1860	500	3980	10	1	11312236	707	-8.18	1.08	12	0.09	-764.00	5764.00	9780	20230531	-36.09	5650	20231031	10.62	9780	-36.09	20230531	5650	10.62	20231031	9780	-36.09	20230531	5650	10.62	20231031	1.31	N	238490	500	56 억	120195	N	N	N	N
154	20231103	160847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6220	110	2	1.80	150288320	24276	46.87	6320	6320	6110	7940	4280	6110	6190.82	1.07	-681	6456	6282	6046	5872	5636	6370	5960	57	1830	500	3910	10	1	11312236	704	-8.14	1.08	12	0.21	-764.00	5764.00	9780	20230531	-36.40	5650	20231031	10.09	9780	-36.40	20230531	5650	10.09	20231031	9780	-36.40	20230531	5650	10.09	20231031	1.35	N	238490	500	56 억	120786	N	N	N	N
155	20231103	150842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6210	100	2	1.64	126487640	20436	39.46	6320	6320	6110	7940	4280	6110	6189.45	1.07	-1015	6456	6282	6046	5872	5636	6370	5960	57	1830	500	3910	10	1	11312236	702	-8.13	1.08	12	0.18	-764.00	5764.00	9780	20230531	-36.50	5650	20231031	9.91	9780	-36.50	20230531	5650	9.91	20231031	9780	-36.50	20230531	5650	9.91	20231031	1.35	N	238490	500	56 억	120786	N	N	N	N
156	20231103	140842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6230	120	2	1.96	102649080	16594	32.04	6320	6320	6110	7940	4280	6110	6185.92	1.07	-1537	6456	6282	6046	5872	5636	6370	5960	57	1830	500	3910	10	1	11312236	705	-8.15	1.08	12	0.15	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	9780	-36.30	20230531	5650	10.27	20231031	9780	-36.30	20230531	5650	10.27	20231031	1.35	N	238490	500	56 억	120786	N	N	N	N
157	20231103	130843	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6230	120	2	1.96	91047960	14728	28.44	6320	6320	6110	7940	4280	6110	6181.96	1.07	-1033	6456	6282	6046	5872	5636	6370	5960	57	1830	500	3910	10	1	11312236	705	-8.15	1.08	12	0.13	-764.00	5764.00	9780	20230531	-36.30	5650	20231031	10.27	9780	-36.30	20230531	5650	10.27	20231031	9780	-36.30	20230531	5650	10.27	20231031	1.35	N	238490	500	56 억	120786	N	N	N	N
158	20231103	120841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6160	50	2	0.82	68579550	11099	21.43	6320	6320	6110	7940	4280	6110	6178.89	1.07	-510	6456	6282	6046	5872	5636	6370	5960	57	1830	500	3910	10	1	11312236	697	-8.06	1.07	12	0.10	-764.00	5764.00	9780	20230531	-37.01	5650	20231031	9.03	9780	-37.01	20230531	5650	9.03	20231031	9780	-37.01	20230531	5650	9.03	20231031	1.35	N	238490	500	56 억	120786	N	N	N	N
159	20231103	110850	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6140	30	2	0.49	64804360	10485	20.25	6320	6320	6110	7940	4280	6110	6180.67	1.07	-734	6456	6282	6046	5872	5636	6370	5960	57	1830	500	3910	10	1	11312236	695	-8.04	1.07	12	0.09	-764.00	5764.00	9780	20230531	-37.22	5650	20231031	8.67	9780	-37.22	20230531	5650	8.67	20231031	9780	-37.22	20230531	5650	8.67	20231031	1.35	N	238490	500	56 억	120786	N	N	N	N
160	20231103	100831	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6130	20	2	0.33	54195600	8757	16.91	6320	6320	6110	7940	4280	6110	6188.83	1.07	-2393	6456	6282	6046	5872	5636	6370	5960	57	1830	500	3910	10	1	11312236	693	-8.02	1.06	12	0.08	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	9780	-37.32	20230531	5650	8.50	20231031	9780	-37.32	20230531	5650	8.50	20231031	1.35	N	238490	500	56 억	120786	N	N	N	N
161	20231103	090837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6170	60	2	0.98	36657380	5890	11.37	6320	6320	6120	7940	4280	6110	6223.66	1.07	-1607	6456	6282	6046	5872	5636	6370	5960	57	1830	500	3910	10	1	11312236	698	-8.08	1.07	12	0.05	-764.00	5764.00	9780	20230531	-36.91	5650	20231031	9.20	9780	-36.91	20230531	5650	9.20	20231031	9780	-36.91	20230531	5650	9.20	20231031	1.35	N	238490	500	56 억	120786	N	N	N	N
162	20231102	160837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6110	290	2	4.98	314769190	51552	265.04	5810	6220	5810	7560	4080	5820	6105.85	0.87	22156	5986	5902	5776	5692	5566	5945	5735	57	1740	500	3720	10	1	11312236	691	-8.00	1.06	12	0.46	-764.00	5764.00	9780	20230531	-37.53	5650	20231031	8.14	9780	-37.53	20230531	5650	8.14	20231031	9780	-37.53	20230531	5650	8.14	20231031	1.38	N	238490	500	56 억	98495	N	N	N	N
163	20231102	150846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6110	290	2	4.98	303340410	49685	255.44	5810	6220	5810	7560	4080	5820	6105.27	0.87	21367	5986	5902	5776	5692	5566	5945	5735	57	1740	500	3720	10	1	11312236	691	-8.00	1.06	12	0.44	-764.00	5764.00	9780	20230531	-37.53	5650	20231031	8.14	9780	-37.53	20230531	5650	8.14	20231031	9780	-37.53	20230531	5650	8.14	20231031	1.38	N	238490	500	56 억	98495	N	N	N	N
164	20231102	140832	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6120	300	2	5.15	270552050	44322	227.86	5810	6220	5810	7560	4080	5820	6104.24	0.87	17793	5986	5902	5776	5692	5566	5945	5735	57	1740	500	3720	10	1	11312236	692	-8.01	1.06	12	0.39	-764.00	5764.00	9780	20230531	-37.42	5650	20231031	8.32	9780	-37.42	20230531	5650	8.32	20231031	9780	-37.42	20230531	5650	8.32	20231031	1.38	N	238490	500	56 억	98495	N	N	N	N
165	20231102	130836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6060	240	2	4.12	226586840	37107	190.77	5810	6220	5810	7560	4080	5820	6106.31	0.87	14742	5986	5902	5776	5692	5566	5945	5735	57	1740	500	3720	10	1	11312236	686	-7.93	1.05	12	0.33	-764.00	5764.00	9780	20230531	-38.04	5650	20231031	7.26	9780	-38.04	20230531	5650	7.26	20231031	9780	-38.04	20230531	5650	7.26	20231031	1.38	N	238490	500	56 억	98495	N	N	N	N
166	20231102	120834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6100	280	2	4.81	216130350	35388	181.93	5810	6220	5810	7560	4080	5820	6107.45	0.87	13454	5986	5902	5776	5692	5566	5945	5735	57	1740	500	3720	10	1	11312236	690	-7.98	1.06	12	0.31	-764.00	5764.00	9780	20230531	-37.63	5650	20231031	7.96	9780	-37.63	20230531	5650	7.96	20231031	9780	-37.63	20230531	5650	7.96	20231031	1.38	N	238490	500	56 억	98495	N	N	N	N
167	20231102	110832	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6120	300	2	5.15	199381870	32637	167.79	5810	6220	5810	7560	4080	5820	6109.07	0.87	12310	5986	5902	5776	5692	5566	5945	5735	57	1740	500	3720	10	1	11312236	692	-8.01	1.06	12	0.29	-764.00	5764.00	9780	20230531	-37.42	5650	20231031	8.32	9780	-37.42	20230531	5650	8.32	20231031	9780	-37.42	20230531	5650	8.32	20231031	1.38	N	238490	500	56 억	98495	N	N	N	N
168	20231102	100834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6130	310	2	5.33	185635730	30388	156.23	5810	6220	5810	7560	4080	5820	6108.85	0.87	10744	5986	5902	5776	5692	5566	5945	5735	57	1740	500	3720	10	1	11312236	693	-8.02	1.06	12	0.27	-764.00	5764.00	9780	20230531	-37.32	5650	20231031	8.50	9780	-37.32	20230531	5650	8.50	20231031	9780	-37.32	20230531	5650	8.50	20231031	1.38	N	238490	500	56 억	98495	N	N	N	N
169	20231102	090839	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6060	240	2	4.12	43339230	7231	37.18	5810	6090	5810	7560	4080	5820	5993.53	0.87	412	5986	5902	5776	5692	5566	5945	5735	57	1740	500	3720	10	1	11312236	686	-7.93	1.05	12	0.06	-764.00	5764.00	9780	20230531	-38.04	5650	20231031	7.26	9780	-38.04	20230531	5650	7.26	20231031	9780	-38.04	20230531	5650	7.26	20231031	1.38	N	238490	500	56 억	98495	N	N	N	N
170	20231101	160830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5820	170	2	3.01	112532350	19411	43.17	5650	5860	5650	7340	3960	5650	5797.35	0.83	5097	6076	5862	5756	5542	5436	5810	5490	57	1690	500	3610	10	1	11312236	658	-7.62	1.01	12	0.17	-764.00	5764.00	9780	20230531	-40.49	5620	20221028	3.56	9780	-40.49	20230531	5650	3.01	20231101	9780	-40.49	20230531	5650	3.01	20231101	1.35	N	238490	500	56 억	93394	N	N	N	N
171	20231101	150830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5800	150	2	2.65	109453420	18882	41.99	5650	5860	5650	7340	3960	5650	5796.71	0.83	4868	6076	5862	5756	5542	5436	5810	5490	57	1690	500	3610	10	1	11312236	656	-7.59	1.01	12	0.17	-764.00	5764.00	9780	20230531	-40.70	5620	20221028	3.20	9780	-40.70	20230531	5650	2.65	20231101	9780	-40.70	20230531	5650	2.65	20231101	1.35	N	238490	500	56 억	93394	N	N	N	N
172	20231101	140824	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5840	190	2	3.36	79550460	13719	30.51	5650	5860	5650	7340	3960	5650	5798.56	0.83	4240	6076	5862	5756	5542	5436	5810	5490	57	1690	500	3610	10	1	11312236	661	-7.64	1.01	12	0.12	-764.00	5764.00	9780	20230531	-40.29	5620	20221028	3.91	9780	-40.29	20230531	5650	3.36	20231101	9780	-40.29	20230531	5650	3.36	20231101	1.35	N	238490	500	56 억	93394	N	N	N	N
173	20231101	130831	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5840	190	2	3.36	75719890	13063	29.05	5650	5860	5650	7340	3960	5650	5796.52	0.83	4127	6076	5862	5756	5542	5436	5810	5490	57	1690	500	3610	10	1	11312236	661	-7.64	1.01	12	0.12	-764.00	5764.00	9780	20230531	-40.29	5620	20221028	3.91	9780	-40.29	20230531	5650	3.36	20231101	9780	-40.29	20230531	5650	3.36	20231101	1.35	N	238490	500	56 억	93394	N	N	N	N
174	20231101	120850	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5810	160	2	2.83	69841630	12057	26.81	5650	5860	5650	7340	3960	5650	5792.62	0.83	3434	6076	5862	5756	5542	5436	5810	5490	57	1690	500	3610	10	1	11312236	657	-7.60	1.01	12	0.11	-764.00	5764.00	9780	20230531	-40.59	5620	20221028	3.38	9780	-40.59	20230531	5650	2.83	20231101	9780	-40.59	20230531	5650	2.83	20231101	1.35	N	238490	500	56 억	93394	N	N	N	N
175	20231101	110856	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5810	160	2	2.83	60430840	10438	23.21	5650	5860	5650	7340	3960	5650	5789.50	0.83	2045	6076	5862	5756	5542	5436	5810	5490	57	1690	500	3610	10	1	11312236	657	-7.60	1.01	12	0.09	-764.00	5764.00	9780	20230531	-40.59	5620	20221028	3.38	9780	-40.59	20230531	5650	2.83	20231101	9780	-40.59	20230531	5650	2.83	20231101	1.35	N	238490	500	56 억	93394	N	N	N	N
176	20231101	100844	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5810	160	2	2.83	37778030	6544	14.55	5650	5860	5650	7340	3960	5650	5772.93	0.83	2117	6076	5862	5756	5542	5436	5810	5490	57	1690	500	3610	10	1	11312236	657	-7.60	1.01	12	0.06	-764.00	5764.00	9780	20230531	-40.59	5620	20221028	3.38	9780	-40.59	20230531	5650	2.83	20231101	9780	-40.59	20230531	5650	2.83	20231101	1.35	N	238490	500	56 억	93394	N	N	N	N
177	20231101	090845	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5740	90	2	1.59	4658020	823	1.83	5650	5760	5650	7340	3960	5650	5659.81	0.83	43	6076	5862	5756	5542	5436	5810	5490	57	1690	500	3610	10	1	11312236	649	-7.51	1.00	12	0.01	-764.00	5764.00	9780	20230531	-41.31	5620	20221028	2.14	9780	-41.31	20230531	5650	1.59	20231101	9780	-41.31	20230531	5650	1.59	20231101	1.35	N	238490	500	56 억	93394	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History