KissMeData/080220/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160712	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7770	350	2	4.72	20150714670	2638489	68.32	7350	7830	7330	9640	5200	7420	7643.51	3.13	-37855	7800	7610	7230	7040	6660	7705	7135	174	2220	500	5490	10	1	34442833	2676	11.01	1.85	12	7.66	706.00	4208.00	7830	20231130	-0.77	3450	20230103	125.22	7830	-0.77	20231130	3450	125.22	20230103	7830	-0.77	20231130	3450	125.22	20230103	8.76	N	080220	500	173 억	1076427	N	N	1	N	Y
3	20231130	150713	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7760	340	2	4.58	18200180490	2387455	61.82	7350	7830	7330	9640	5200	7420	7631.08	3.13	-31881	7800	7610	7230	7040	6660	7705	7135	174	2220	500	5490	10	1	34442833	2673	10.99	1.84	12	6.93	706.00	4208.00	7830	20231130	-0.89	3450	20230103	124.93	7830	-0.89	20231130	3450	124.93	20230103	7830	-0.89	20231130	3450	124.93	20230103	8.76	N	080220	500	173 억	1076427	N	N	0	N	Y
4	20231130	140709	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7710	290	2	3.91	16058361690	2110966	54.66	7350	7830	7330	9640	5200	7420	7615.30	3.13	-31642	7800	7610	7230	7040	6660	7705	7135	174	2220	500	5490	10	1	34442833	2656	10.92	1.83	12	6.13	706.00	4208.00	7830	20231130	-1.53	3450	20230103	123.48	7830	-1.53	20231130	3450	123.48	20230103	7830	-1.53	20231130	3450	123.48	20230103	8.76	N	080220	500	173 억	1076427	N	N	0	N	Y
5	20231130	130707	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7630	210	2	2.83	13828805190	1820700	47.15	7350	7830	7330	9640	5200	7420	7604.28	3.13	-29042	7800	7610	7230	7040	6660	7705	7135	174	2220	500	5490	10	1	34442833	2628	10.81	1.81	12	5.29	706.00	4208.00	7830	20231130	-2.55	3450	20230103	121.16	7830	-2.55	20231130	3450	121.16	20230103	7830	-2.55	20231130	3450	121.16	20230103	8.76	N	080220	500	173 억	1076427	N	N	0	N	Y
6	20231130	120718	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7830	410	2	5.53	11827333960	1558691	40.36	7350	7830	7330	9640	5200	7420	7598.10	3.13	-26487	7800	7610	7230	7040	6660	7705	7135	174	2220	500	5490	10	1	34442833	2697	11.09	1.86	12	4.53	706.00	4208.00	7830	20231130	0.00	3450	20230103	126.96	7830	0.00	20231130	3450	126.96	20230103	7830	0.00	20231130	3450	126.96	20230103	8.76	N	080220	500	173 억	1076427	N	N	0	N	Y
7	20231130	110712	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7710	290	2	3.91	8239064170	1099492	28.47	7350	7710	7330	9640	5200	7420	7499.95	3.13	-31834	7800	7610	7230	7040	6660	7705	7135	174	2220	500	5490	10	1	34442833	2656	10.92	1.83	12	3.19	706.00	4208.00	7710	20231130	0.00	3450	20230103	123.48	7710	0.00	20231130	3450	123.48	20230103	7710	0.00	20231130	3450	123.48	20230103	8.76	N	080220	500	173 억	1076427	N	N	0	N	Y
8	20231130	100708	59	100.00	KOSDAQ		반도체	N	N	N	N	N	7400	-20	5	-0.27	4711309270	639558	16.56	7350	7400	7330	9640	5200	7420	7357.92	3.13	-26779	7800	7610	7230	7040	6660	7705	7135	174	2220	500	5490	10	1	34442833	2549	10.48	1.76	12	1.86	706.00	4208.00	7420	20231129	-0.27	3450	20230103	114.49	7420	-0.27	20231129	3450	114.49	20230103	7420	-0.27	20231129	3450	114.49	20230103	8.76	N	080220	500	173 억	1076427	N	N	0	N	Y
9	20231130	090709	59	100.00	KOSDAQ		반도체	N	N	N	N	N	7350	-70	5	-0.94	1757500360	238273	6.17	7350	7350	7350	9640	5200	7420	7350.00	3.13	-3930	7800	7610	7230	7040	6660	7705	7135	174	2220	500	5490	10	1	34442833	2532	10.41	1.75	12	0.69	706.00	4208.00	7420	20231129	-0.94	3450	20230103	113.04	7420	-0.94	20231129	3450	113.04	20230103	7420	-0.94	20231129	3450	113.04	20230103	8.76	N	080220	500	173 억	1076427	N	N	0	N	Y
10	20231129	160706	59	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7420	620	2	9.12	27132918950	3755870	155.24	7000	7420	6850	8840	4760	6800	7218.34	3.20	-4347	7253	7026	6863	6636	6473	6945	6555	174	2040	500	5030	10	1	34442833	2556	10.51	1.76	12	10.90	706.00	4208.00	7420	20231129	0.00	3450	20230103	115.07	7420	0.00	20231129	3450	115.07	20230103	7420	0.00	20231129	3450	115.07	20230103	7.44	N	080220	500	173 억	1101668	N	N	0	N	Y
11	20231129	150711	59	100.00	KOSDAQ		반도체	N	N	N	N	N	7280	480	2	7.06	22931210390	3189602	131.84	7000	7390	6850	8840	4760	6800	7189.45	3.20	-14054	7253	7026	6863	6636	6473	6945	6555	174	2040	500	5030	10	1	34442833	2507	10.31	1.73	12	9.26	706.00	4208.00	7400	20231127	-1.62	3450	20230103	111.01	7400	-1.62	20231127	3450	111.01	20230103	7400	-1.62	20231127	3450	111.01	20230103	7.44	N	080220	500	173 억	1101668	N	N	0	N	Y
12	20231129	140707	59	100.00	KOSDAQ		반도체	N	N	N	N	N	7390	590	2	8.68	20161073430	2811535	116.21	7000	7390	6850	8840	4760	6800	7170.93	3.20	-14403	7253	7026	6863	6636	6473	6945	6555	174	2040	500	5030	10	1	34442833	2545	10.47	1.76	12	8.16	706.00	4208.00	7400	20231127	-0.14	3450	20230103	114.20	7400	-0.14	20231127	3450	114.20	20230103	7400	-0.14	20231127	3450	114.20	20230103	7.44	N	080220	500	173 억	1101668	N	N	0	N	Y
13	20231129	130709	59	100.00	KOSDAQ		반도체	N	N	N	N	N	7380	580	2	8.53	16486085550	2314243	95.65	7000	7380	6850	8840	4760	6800	7123.84	3.20	-14208	7253	7026	6863	6636	6473	6945	6555	174	2040	500	5030	10	1	34442833	2542	10.45	1.75	12	6.72	706.00	4208.00	7400	20231127	-0.27	3450	20230103	113.91	7400	-0.27	20231127	3450	113.91	20230103	7400	-0.27	20231127	3450	113.91	20230103	7.44	N	080220	500	173 억	1101668	N	N	0	N	Y
14	20231129	120709	59	100.00	KOSDAQ		반도체	N	N	N	N	N	7320	520	2	7.65	12583190790	1780676	73.60	7000	7320	6850	8840	4760	6800	7066.63	3.20	-13961	7253	7026	6863	6636	6473	6945	6555	174	2040	500	5030	10	1	34442833	2521	10.37	1.74	12	5.17	706.00	4208.00	7400	20231127	-1.08	3450	20230103	112.17	7400	-1.08	20231127	3450	112.17	20230103	7400	-1.08	20231127	3450	112.17	20230103	7.44	N	080220	500	173 억	1101668	N	N	0	N	Y
15	20231129	110709	59	100.00	KOSDAQ		반도체	N	N	N	N	N	7020	220	2	3.24	7412573430	1066505	44.08	7000	7020	6850	8840	4760	6800	6950.44	3.20	49	7253	7026	6863	6636	6473	6945	6555	174	2040	500	5030	10	1	34442833	2418	9.94	1.67	12	3.10	706.00	4208.00	7400	20231127	-5.14	3450	20230103	103.48	7400	-5.14	20231127	3450	103.48	20230103	7400	-5.14	20231127	3450	103.48	20230103	7.44	N	080220	500	173 억	1101668	N	N	0	N	Y
16	20231129	100708	59	100.00	KOSDAQ		반도체	N	N	N	N	N	6930	130	2	1.91	4229430490	607443	25.11	7000	7000	6930	8840	4760	6800	6962.86	3.20	-4413	7253	7026	6863	6636	6473	6945	6555	174	2040	500	5030	10	1	34442833	2387	9.82	1.65	12	1.76	706.00	4208.00	7400	20231127	-6.35	3450	20230103	100.87	7400	-6.35	20231127	3450	100.87	20230103	7400	-6.35	20231127	3450	100.87	20230103	7.44	N	080220	500	173 억	1101668	N	N	0	N	Y
17	20231129	090705	59	100.00	KOSDAQ		반도체	N	N	N	N	N	7000	200	2	2.94	951597200	135962	5.62	7000	7000	7000	8840	4760	6800	7000.00	3.20	-2299	7253	7026	6863	6636	6473	6945	6555	174	2040	500	5030	10	1	34442833	2411	9.92	1.66	12	0.39	706.00	4208.00	7400	20231127	-5.41	3450	20230103	102.90	7400	-5.41	20231127	3450	102.90	20230103	7400	-5.41	20231127	3450	102.90	20230103	7.44	N	080220	500	173 억	1101668	N	N	0	N	Y
18	20231128	160706	59	100.00	KOSDAQ		반도체	N	N	N	N	N	6800	-110	5	-1.59	15671961260	2297042	9.12	7090	7090	6700	8980	4840	6910	6822.66	3.45	-104604	7963	7436	6873	6346	5783	7700	6610	174	2070	500	5110	10	1	34442833	2342	9.63	1.62	12	6.67	706.00	4208.00	7400	20231127	-8.11	3450	20230103	97.10	7400	-8.11	20231127	3450	97.10	20230103	7400	-8.11	20231127	3450	97.10	20230103	6.96	N	080220	500	173 억	1188386	N	N	0	N	Y
19	20231128	150622	59	100.00	KOSDAQ		반도체	N	N	N	N	N	6810	-100	5	-1.45	14589952060	2137923	8.49	7090	7090	6700	8980	4840	6910	6824.27	3.45	-100072	7963	7436	6873	6346	5783	7700	6610	174	2070	500	5110	10	1	34442833	2346	9.65	1.62	12	6.21	706.00	4208.00	7400	20231127	-7.97	3450	20230103	97.39	7400	-7.97	20231127	3450	97.39	20230103	7400	-7.97	20231127	3450	97.39	20230103	6.96	N	080220	500	173 억	1188386	N	N	0	N	Y
20	20231128	140706	59	100.00	KOSDAQ		반도체	N	N	N	N	N	6810	-100	5	-1.45	13407967600	1964357	7.80	7090	7090	6700	8980	4840	6910	6825.53	3.45	-93895	7963	7436	6873	6346	5783	7700	6610	174	2070	500	5110	10	1	34442833	2346	9.65	1.62	12	5.70	706.00	4208.00	7400	20231127	-7.97	3450	20230103	97.39	7400	-7.97	20231127	3450	97.39	20230103	7400	-7.97	20231127	3450	97.39	20230103	6.96	N	080220	500	173 억	1188386	N	N	0	N	Y
21	20231128	130701	59	100.00	KOSDAQ		반도체	N	N	N	N	N	6850	-60	5	-0.87	11947573560	1749778	6.95	7090	7090	6700	8980	4840	6910	6827.95	3.45	-63610	7963	7436	6873	6346	5783	7700	6610	174	2070	500	5110	10	1	34442833	2359	9.70	1.63	12	5.08	706.00	4208.00	7400	20231127	-7.43	3450	20230103	98.55	7400	-7.43	20231127	3450	98.55	20230103	7400	-7.43	20231127	3450	98.55	20230103	6.96	N	080220	500	173 억	1188386	N	N	0	N	Y
22	20231128	120705	59	100.00	KOSDAQ		반도체	N	N	N	N	N	6780	-130	5	-1.88	10792399460	1580567	6.27	7090	7090	6700	8980	4840	6910	6828.07	3.45	-51088	7963	7436	6873	6346	5783	7700	6610	174	2070	500	5110	10	1	34442833	2335	9.60	1.61	12	4.59	706.00	4208.00	7400	20231127	-8.38	3450	20230103	96.52	7400	-8.38	20231127	3450	96.52	20230103	7400	-8.38	20231127	3450	96.52	20230103	6.96	N	080220	500	173 억	1188386	N	N	0	N	Y
23	20231128	110704	59	100.00	KOSDAQ		반도체	N	N	N	N	N	6770	-140	5	-2.03	9472728230	1385794	5.50	7090	7090	6700	8980	4840	6910	6835.48	3.45	-60517	7963	7436	6873	6346	5783	7700	6610	174	2070	500	5110	10	1	34442833	2332	9.59	1.61	12	4.02	706.00	4208.00	7400	20231127	-8.51	3450	20230103	96.23	7400	-8.51	20231127	3450	96.23	20230103	7400	-8.51	20231127	3450	96.23	20230103	6.96	N	080220	500	173 억	1188386	N	N	0	N	Y
24	20231128	100703	59	100.00	KOSDAQ		반도체	N	N	N	N	N	6700	-210	5	-3.04	6167108180	898894	3.57	7090	7090	6700	8980	4840	6910	6860.65	3.45	-19044	7963	7436	6873	6346	5783	7700	6610	174	2070	500	5110	10	1	34442833	2308	9.49	1.59	12	2.61	706.00	4208.00	7400	20231127	-9.46	3450	20230103	94.20	7400	-9.46	20231127	3450	94.20	20230103	7400	-9.46	20231127	3450	94.20	20230103	6.96	N	080220	500	173 억	1188386	N	N	0	N	Y
25	20231128	090702	59	100.00	KOSDAQ		반도체	N	N	N	N	N	7090	180	2	2.60	1610927140	227266	0.90	7090	7090	7090	8980	4840	6910	7090.00	3.45	-27446	7963	7436	6873	6346	5783	7700	6610	174	2070	500	5110	10	1	34442833	2442	10.04	1.68	12	0.66	706.00	4208.00	7400	20231127	-4.19	3450	20230103	105.51	7400	-4.19	20231127	3450	105.51	20230103	7400	-4.19	20231127	3450	105.51	20230103	6.96	N	080220	500	173 억	1188386	N	N	0	N	Y
26	20231127	160701	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6910	720	2	11.63	173119244810	25052153	156.45	6370	7400	6310	8040	4340	6190	6910.37	3.78	-146808	6936	6562	6146	5772	5356	6750	5960	174	1850	500	4580	10	1	34442833	2380	9.79	1.64	12	72.74	706.00	4208.00	7400	20231127	-6.62	3450	20230103	100.29	7400	-6.62	20231127	3450	100.29	20230103	7400	-6.62	20231127	3450	100.29	20230103	6.77	N	080220	500	173 억	1300828	N	N	0	N	N
27	20231127	150702	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6830	640	2	10.34	169431813350	24516881	153.11	6370	7400	6310	8040	4340	6190	6910.84	3.78	-120696	6936	6562	6146	5772	5356	6750	5960	174	1850	500	4580	10	1	34442833	2352	9.67	1.62	12	71.18	706.00	4208.00	7400	20231127	-7.70	3450	20230103	97.97	7400	-7.70	20231127	3450	97.97	20230103	7400	-7.70	20231127	3450	97.97	20230103	6.77	N	080220	500	173 억	1300828	N	N	0	N	N
28	20231127	140707	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6910	720	2	11.63	162649593660	23534566	146.97	6370	7400	6310	8040	4340	6190	6911.11	3.78	-176014	6936	6562	6146	5772	5356	6750	5960	174	1850	500	4580	10	1	34442833	2380	9.79	1.64	12	68.33	706.00	4208.00	7400	20231127	-6.62	3450	20230103	100.29	7400	-6.62	20231127	3450	100.29	20230103	7400	-6.62	20231127	3450	100.29	20230103	6.77	N	080220	500	173 억	1300828	N	N	0	N	N
29	20231127	130704	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6900	710	2	11.47	150667404360	21827048	136.31	6370	7400	6310	8040	4340	6190	6902.80	3.78	-67726	6936	6562	6146	5772	5356	6750	5960	174	1850	500	4580	10	1	34442833	2377	9.77	1.64	12	63.37	706.00	4208.00	7400	20231127	-6.76	3450	20230103	100.00	7400	-6.76	20231127	3450	100.00	20230103	7400	-6.76	20231127	3450	100.00	20230103	6.77	N	080220	500	173 억	1300828	N	N	0	N	N
30	20231127	120705	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	7190	1000	2	16.16	132898177170	19281360	120.41	6370	7400	6310	8040	4340	6190	6892.59	3.78	30274	6936	6562	6146	5772	5356	6750	5960	174	1850	500	4580	10	1	34442833	2476	10.18	1.71	12	55.98	706.00	4208.00	7400	20231127	-2.84	3450	20230103	108.41	7400	-2.84	20231127	3450	108.41	20230103	7400	-2.84	20231127	3450	108.41	20230103	6.77	N	080220	500	173 억	1300828	N	N	0	N	N
31	20231127	110656	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6970	780	2	12.60	77797428520	11589760	72.38	6370	6980	6310	8040	4340	6190	6712.63	3.78	-383355	6936	6562	6146	5772	5356	6750	5960	174	1850	500	4580	10	1	34442833	2401	9.87	1.66	12	33.65	706.00	4208.00	6980	20231127	-0.14	3450	20230103	102.03	6980	-0.14	20231127	3450	102.03	20230103	6980	-0.14	20231127	3450	102.03	20230103	6.77	N	080220	500	173 억	1300828	N	N	0	N	N
32	20231127	100655	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6560	370	2	5.98	58087155020	8683111	54.23	6370	6950	6310	8040	4340	6190	6689.70	3.78	-693239	6936	6562	6146	5772	5356	6750	5960	174	1850	500	4580	10	1	34442833	2259	9.29	1.56	12	25.21	706.00	4208.00	6950	20231127	-5.61	3450	20230103	90.14	6950	-5.61	20231127	3450	90.14	20230103	6950	-5.61	20231127	3450	90.14	20230103	6.77	N	080220	500	173 억	1300828	N	N	0	N	N
33	20231127	090657	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	6720	530	2	8.56	17297133780	2622057	16.37	6370	6890	6310	8040	4340	6190	6596.87	3.78	-290202	6936	6562	6146	5772	5356	6750	5960	174	1850	500	4580	10	1	34442833	2315	9.52	1.60	12	7.61	706.00	4208.00	6890	20231127	-2.47	3450	20230103	94.78	6890	-2.47	20231127	3450	94.78	20230103	6890	-2.47	20231127	3450	94.78	20230103	6.77	N	080220	500	173 억	1300828	N	N	0	N	N
34	20231124	160650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6190	290	2	4.92	98101606580	15734093	61.60	5960	6520	5730	7670	4130	5900	6235.02	2.41	468118	6860	6380	5860	5380	4860	6620	5620	174	1770	500	4360	10	1	34442833	2132	8.77	1.47	12	45.68	706.00	4208.00	6600	20230330	-6.21	3450	20230103	79.42	6600	-6.21	20230330	3450	79.42	20230103	6600	-6.21	20230330	3450	79.42	20230103	6.90	N	080220	500	173 억	829391	N	N	1	N	N
35	20231124	150658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6220	320	2	5.42	96152903730	15420035	60.37	5960	6520	5730	7670	4130	5900	6235.58	2.41	436477	6860	6380	5860	5380	4860	6620	5620	174	1770	500	4360	10	1	34442833	2142	8.81	1.48	12	44.77	706.00	4208.00	6600	20230330	-5.76	3450	20230103	80.29	6600	-5.76	20230330	3450	80.29	20230103	6600	-5.76	20230330	3450	80.29	20230103	6.90	N	080220	500	173 억	829391	N	N	1	N	N
36	20231124	140700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6220	320	2	5.42	91678111680	14703079	57.56	5960	6520	5730	7670	4130	5900	6235.30	2.41	416431	6860	6380	5860	5380	4860	6620	5620	174	1770	500	4360	10	1	34442833	2142	8.81	1.48	12	42.69	706.00	4208.00	6600	20230330	-5.76	3450	20230103	80.29	6600	-5.76	20230330	3450	80.29	20230103	6600	-5.76	20230330	3450	80.29	20230103	6.90	N	080220	500	173 억	829391	N	N	1	N	N
37	20231124	130655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6240	340	2	5.76	88512519030	14195591	55.58	5960	6520	5730	7670	4130	5900	6235.21	2.41	434427	6860	6380	5860	5380	4860	6620	5620	174	1770	500	4360	10	1	34442833	2149	8.84	1.48	12	41.21	706.00	4208.00	6600	20230330	-5.45	3450	20230103	80.87	6600	-5.45	20230330	3450	80.87	20230103	6600	-5.45	20230330	3450	80.87	20230103	6.90	N	080220	500	173 억	829391	N	N	1	N	N
38	20231124	120659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6250	350	2	5.93	83795396370	13435773	52.60	5960	6520	5730	7670	4130	5900	6236.74	2.41	391021	6860	6380	5860	5380	4860	6620	5620	174	1770	500	4360	10	1	34442833	2153	8.85	1.49	12	39.01	706.00	4208.00	6600	20230330	-5.30	3450	20230103	81.16	6600	-5.30	20230330	3450	81.16	20230103	6600	-5.30	20230330	3450	81.16	20230103	6.90	N	080220	500	173 억	829391	N	N	1	N	N
39	20231124	110655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6340	440	2	7.46	71062820450	11425509	44.73	5960	6520	5730	7670	4130	5900	6219.66	2.41	268814	6860	6380	5860	5380	4860	6620	5620	174	1770	500	4360	10	1	34442833	2184	8.98	1.51	12	33.17	706.00	4208.00	6600	20230330	-3.94	3450	20230103	83.77	6600	-3.94	20230330	3450	83.77	20230103	6600	-3.94	20230330	3450	83.77	20230103	6.90	N	080220	500	173 억	829391	N	N	1	N	N
40	20231124	100654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6120	220	2	3.73	37920859840	6228702	24.39	5960	6280	5730	7670	4130	5900	6088.08	2.41	-70069	6860	6380	5860	5380	4860	6620	5620	174	1770	500	4360	10	1	34442833	2108	8.67	1.45	12	18.08	706.00	4208.00	6600	20230330	-7.27	3450	20230103	77.39	6600	-7.27	20230330	3450	77.39	20230103	6600	-7.27	20230330	3450	77.39	20230103	6.90	N	080220	500	173 억	829391	N	N	1	N	N
41	20231124	090655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5820	-80	5	-1.36	7217239810	1220736	4.78	5960	6060	5730	7670	4130	5900	5912.20	2.41	-308676	6860	6380	5860	5380	4860	6620	5620	174	1770	500	4360	10	1	34442833	2005	8.24	1.38	12	3.54	706.00	4208.00	6600	20230330	-11.82	3450	20230103	68.70	6600	-11.82	20230330	3450	68.70	20230103	6600	-11.82	20230330	3450	68.70	20230103	6.90	N	080220	500	173 억	829391	N	N	1	N	N
42	20231123	160646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	550	2	10.28	152575999990	25381408	905.48	5390	6340	5340	6950	3750	5350	6011.46	1.35	388327	5756	5552	5256	5052	4756	5655	5155	174	1600	500	3950	10	1	34442833	2032	8.36	1.40	12	73.69	706.00	4208.00	6600	20230330	-10.61	3450	20230103	71.01	6600	-10.61	20230330	3450	71.01	20230103	6600	-10.61	20230330	3450	71.01	20230103	7.25	N	080220	500	173 억	463296	N	N	1	N	N
43	20231123	150709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	520	2	9.72	148925889680	24762126	883.39	5390	6340	5340	6950	3750	5350	6014.27	1.35	418631	5756	5552	5256	5052	4756	5655	5155	174	1600	500	3950	10	1	34442833	2022	8.31	1.39	12	71.89	706.00	4208.00	6600	20230330	-11.06	3450	20230103	70.14	6600	-11.06	20230330	3450	70.14	20230103	6600	-11.06	20230330	3450	70.14	20230103	7.25	N	080220	500	173 억	463296	N	N	0	N	N
44	20231123	140705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	510	2	9.53	143942312570	23910736	853.02	5390	6340	5340	6950	3750	5350	6019.99	1.35	327765	5756	5552	5256	5052	4756	5655	5155	174	1600	500	3950	10	1	34442833	2018	8.30	1.39	12	69.42	706.00	4208.00	6600	20230330	-11.21	3450	20230103	69.86	6600	-11.21	20230330	3450	69.86	20230103	6600	-11.21	20230330	3450	69.86	20230103	7.25	N	080220	500	173 억	463296	N	N	0	N	N
45	20231123	130706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6050	700	2	13.08	134900960720	22388511	798.71	5390	6340	5340	6950	3750	5350	6025.46	1.35	171102	5756	5552	5256	5052	4756	5655	5155	174	1600	500	3950	10	1	34442833	2084	8.57	1.44	12	65.00	706.00	4208.00	6600	20230330	-8.33	3450	20230103	75.36	6600	-8.33	20230330	3450	75.36	20230103	6600	-8.33	20230330	3450	75.36	20230103	7.25	N	080220	500	173 억	463296	N	N	0	N	N
46	20231123	120657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	680	2	12.71	129601087200	21505567	767.21	5390	6340	5340	6950	3750	5350	6026.41	1.35	250698	5756	5552	5256	5052	4756	5655	5155	174	1600	500	3950	10	1	34442833	2077	8.54	1.43	12	62.44	706.00	4208.00	6600	20230330	-8.64	3450	20230103	74.78	6600	-8.64	20230330	3450	74.78	20230103	6600	-8.64	20230330	3450	74.78	20230103	7.25	N	080220	500	173 억	463296	N	N	0	N	N
47	20231123	110714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6130	780	2	14.58	120696748410	20033285	714.69	5390	6340	5340	6950	3750	5350	6024.82	1.35	453362	5756	5552	5256	5052	4756	5655	5155	174	1600	500	3950	10	1	34442833	2111	8.68	1.46	12	58.16	706.00	4208.00	6600	20230330	-7.12	3450	20230103	77.68	6600	-7.12	20230330	3450	77.68	20230103	6600	-7.12	20230330	3450	77.68	20230103	7.25	N	080220	500	173 억	463296	N	N	0	N	N
48	20231123	100658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6130	780	2	14.58	79567107020	13344755	476.08	5390	6290	5340	6950	3750	5350	5962.44	1.35	92917	5756	5552	5256	5052	4756	5655	5155	174	1600	500	3950	10	1	34442833	2111	8.68	1.46	12	38.74	706.00	4208.00	6600	20230330	-7.12	3450	20230103	77.68	6600	-7.12	20230330	3450	77.68	20230103	6600	-7.12	20230330	3450	77.68	20230103	7.25	N	080220	500	173 억	463296	N	N	0	N	N
49	20231123	090654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5580	230	2	4.30	5127815550	929344	33.15	5390	5620	5340	6950	3750	5350	5517.72	1.35	-22716	5756	5552	5256	5052	4756	5655	5155	174	1600	500	3950	10	1	34442833	1922	7.90	1.33	12	2.70	706.00	4208.00	6600	20230330	-15.45	3450	20230103	61.74	6600	-15.45	20230330	3450	61.74	20230103	6600	-15.45	20230330	3450	61.74	20230103	7.25	N	080220	500	173 억	463296	N	N	0	N	N
50	20231122	160632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5350	220	2	4.29	14458187520	2741141	217.31	5000	5460	4960	6660	3600	5130	5274.08	1.28	42638	5376	5252	5186	5062	4996	5220	5030	174	1530	500	3790	10	1	34442833	1843	7.58	1.27	12	7.96	706.00	4208.00	6600	20230330	-18.94	3450	20230103	55.07	6600	-18.94	20230330	3450	55.07	20230103	6600	-18.94	20230330	3450	55.07	20230103	7.23	N	080220	500	173 억	440300	N	N	0	N	N
51	20231122	150644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5350	220	2	4.29	12553727240	2386932	189.23	5000	5460	4960	6660	3600	5130	5259.39	1.28	54965	5376	5252	5186	5062	4996	5220	5030	174	1530	500	3790	10	1	34442833	1843	7.58	1.27	12	6.93	706.00	4208.00	6600	20230330	-18.94	3450	20230103	55.07	6600	-18.94	20230330	3450	55.07	20230103	6600	-18.94	20230330	3450	55.07	20230103	7.23	N	080220	500	173 억	440300	N	N	0	N	N
52	20231122	140636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5240	110	2	2.14	6026702290	1168561	92.64	5000	5270	4960	6660	3600	5130	5157.39	1.28	89739	5376	5252	5186	5062	4996	5220	5030	174	1530	500	3790	10	1	34442833	1805	7.42	1.25	12	3.39	706.00	4208.00	6600	20230330	-20.61	3450	20230103	51.88	6600	-20.61	20230330	3450	51.88	20230103	6600	-20.61	20230330	3450	51.88	20230103	7.23	N	080220	500	173 억	440300	N	N	0	N	N
53	20231122	130659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5200	70	2	1.36	4787944270	931663	73.86	5000	5240	4960	6660	3600	5130	5139.14	1.28	78391	5376	5252	5186	5062	4996	5220	5030	174	1530	500	3790	10	1	34442833	1791	7.37	1.24	12	2.70	706.00	4208.00	6600	20230330	-21.21	3450	20230103	50.72	6600	-21.21	20230330	3450	50.72	20230103	6600	-21.21	20230330	3450	50.72	20230103	7.23	N	080220	500	173 억	440300	N	N	0	N	N
54	20231122	120703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5180	50	2	0.97	4155664070	810090	64.22	5000	5240	4960	6660	3600	5130	5129.88	1.28	57822	5376	5252	5186	5062	4996	5220	5030	174	1530	500	3790	10	1	34442833	1784	7.34	1.23	12	2.35	706.00	4208.00	6600	20230330	-21.52	3450	20230103	50.14	6600	-21.52	20230330	3450	50.14	20230103	6600	-21.52	20230330	3450	50.14	20230103	7.23	N	080220	500	173 억	440300	N	N	0	N	N
55	20231122	110731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5170	40	2	0.78	3498947700	683024	54.15	5000	5240	4960	6660	3600	5130	5122.72	1.28	31773	5376	5252	5186	5062	4996	5220	5030	174	1530	500	3790	10	1	34442833	1781	7.32	1.23	12	1.98	706.00	4208.00	6600	20230330	-21.67	3450	20230103	49.86	6600	-21.67	20230330	3450	49.86	20230103	6600	-21.67	20230330	3450	49.86	20230103	7.23	N	080220	500	173 억	440300	N	N	0	N	N
56	20231122	100713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5180	50	2	0.97	2714544670	531403	42.13	5000	5240	4960	6660	3600	5130	5108.23	1.28	54937	5376	5252	5186	5062	4996	5220	5030	174	1530	500	3790	10	1	34442833	1784	7.34	1.23	12	1.54	706.00	4208.00	6600	20230330	-21.52	3450	20230103	50.14	6600	-21.52	20230330	3450	50.14	20230103	6600	-21.52	20230330	3450	50.14	20230103	7.23	N	080220	500	173 억	440300	N	N	0	N	N
57	20231122	090639	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5100	-30	5	-0.58	951678730	189667	15.04	5000	5110	4960	6660	3600	5130	5017.26	1.28	53997	5376	5252	5186	5062	4996	5220	5030	174	1530	500	3790	10	1	34442833	1757	7.22	1.21	12	0.55	706.00	4208.00	6600	20230330	-22.73	3450	20230103	47.83	6600	-22.73	20230330	3450	47.83	20230103	6600	-22.73	20230330	3450	47.83	20230103	7.23	N	080220	500	173 억	440300	N	N	0	N	N
58	20231121	160640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5130	-100	5	-1.91	6507127640	1251283	65.81	5300	5310	5120	6790	3670	5230	5200.49	1.09	66708	5383	5306	5193	5116	5003	5250	5060	174	1560	500	3870	10	1	34442833	1767	7.27	1.22	12	3.63	706.00	4208.00	6600	20230330	-22.27	3450	20230103	48.70	6600	-22.27	20230330	3450	48.70	20230103	6600	-22.27	20230330	3450	48.70	20230103	7.08	N	080220	500	173 억	373719	N	N	1	N	N
59	20231121	150641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5150	-80	5	-1.53	6012386290	1154902	60.74	5300	5310	5130	6790	3670	5230	5205.97	1.09	39186	5383	5306	5193	5116	5003	5250	5060	174	1560	500	3870	10	1	34442833	1774	7.29	1.22	12	3.35	706.00	4208.00	6600	20230330	-21.97	3450	20230103	49.28	6600	-21.97	20230330	3450	49.28	20230103	6600	-21.97	20230330	3450	49.28	20230103	7.08	N	080220	500	173 억	373719	N	N	1	N	N
60	20231121	140635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5170	-60	5	-1.15	5568920690	1068791	56.21	5300	5310	5140	6790	3670	5230	5210.49	1.09	39727	5383	5306	5193	5116	5003	5250	5060	174	1560	500	3870	10	1	34442833	1781	7.32	1.23	12	3.10	706.00	4208.00	6600	20230330	-21.67	3450	20230103	49.86	6600	-21.67	20230330	3450	49.86	20230103	6600	-21.67	20230330	3450	49.86	20230103	7.08	N	080220	500	173 억	373719	N	N	1	N	N
61	20231121	130629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5170	-60	5	-1.15	4924136820	943815	49.64	5300	5310	5160	6790	3670	5230	5217.27	1.09	30379	5383	5306	5193	5116	5003	5250	5060	174	1560	500	3870	10	1	34442833	1781	7.32	1.23	12	2.74	706.00	4208.00	6600	20230330	-21.67	3450	20230103	49.86	6600	-21.67	20230330	3450	49.86	20230103	6600	-21.67	20230330	3450	49.86	20230103	7.08	N	080220	500	173 억	373719	N	N	1	N	N
62	20231121	120628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5200	-30	5	-0.57	4237348470	811272	42.67	5300	5310	5160	6790	3670	5230	5223.09	1.09	36542	5383	5306	5193	5116	5003	5250	5060	174	1560	500	3870	10	1	34442833	1791	7.37	1.24	12	2.36	706.00	4208.00	6600	20230330	-21.21	3450	20230103	50.72	6600	-21.21	20230330	3450	50.72	20230103	6600	-21.21	20230330	3450	50.72	20230103	7.08	N	080220	500	173 억	373719	N	N	1	N	N
63	20231121	110626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5250	20	2	0.38	3803373150	728141	38.30	5300	5310	5160	6790	3670	5230	5223.40	1.09	33374	5383	5306	5193	5116	5003	5250	5060	174	1560	500	3870	10	1	34442833	1808	7.44	1.25	12	2.11	706.00	4208.00	6600	20230330	-20.45	3450	20230103	52.17	6600	-20.45	20230330	3450	52.17	20230103	6600	-20.45	20230330	3450	52.17	20230103	7.08	N	080220	500	173 억	373719	N	N	1	N	N
64	20231121	100612	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5190	-40	5	-0.76	2865444630	548351	28.84	5300	5310	5160	6790	3670	5230	5225.57	1.09	73014	5383	5306	5193	5116	5003	5250	5060	174	1560	500	3870	10	1	34442833	1788	7.35	1.23	12	1.59	706.00	4208.00	6600	20230330	-21.36	3450	20230103	50.43	6600	-21.36	20230330	3450	50.43	20230103	6600	-21.36	20230330	3450	50.43	20230103	7.08	N	080220	500	173 억	373719	N	N	1	N	N
65	20231121	090620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5250	20	2	0.38	718461680	136439	7.18	5300	5310	5210	6790	3670	5230	5265.82	1.09	-32929	5383	5306	5193	5116	5003	5250	5060	174	1560	500	3870	10	1	34442833	1808	7.44	1.25	12	0.40	706.00	4208.00	6600	20230330	-20.45	3450	20230103	52.17	6600	-20.45	20230330	3450	52.17	20230103	6600	-20.45	20230330	3450	52.17	20230103	7.08	N	080220	500	173 억	373719	N	N	1	N	N
66	20231120	160625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5230	70	2	1.36	9741356880	1876067	37.17	5250	5270	5080	6700	3620	5160	5192.31	0.99	143014	5533	5346	5133	4946	4733	5440	5040	174	1540	500	3810	10	1	34442833	1801	7.41	1.24	12	5.45	706.00	4208.00	6600	20230330	-20.76	3450	20230103	51.59	6600	-20.76	20230330	3450	51.59	20230103	6600	-20.76	20230330	3450	51.59	20230103	7.20	N	080220	500	173 억	339835	N	N	1	N	N
67	20231120	150630	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5220	60	2	1.16	9225486320	1777377	35.22	5250	5270	5080	6700	3620	5160	5190.51	0.99	154146	5533	5346	5133	4946	4733	5440	5040	174	1540	500	3810	10	1	34442833	1798	7.39	1.24	12	5.16	706.00	4208.00	6600	20230330	-20.91	3450	20230103	51.30	6600	-20.91	20230330	3450	51.30	20230103	6600	-20.91	20230330	3450	51.30	20230103	7.20	N	080220	500	173 억	339835	N	N	0	N	N
68	20231120	140629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5220	60	2	1.16	7830256170	1510350	29.93	5250	5270	5080	6700	3620	5160	5184.40	0.99	112277	5533	5346	5133	4946	4733	5440	5040	174	1540	500	3810	10	1	34442833	1798	7.39	1.24	12	4.39	706.00	4208.00	6600	20230330	-20.91	3450	20230103	51.30	6600	-20.91	20230330	3450	51.30	20230103	6600	-20.91	20230330	3450	51.30	20230103	7.20	N	080220	500	173 억	339835	N	N	0	N	N
69	20231120	130624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5160	0	3	0.00	6581313030	1271058	25.19	5250	5270	5080	6700	3620	5160	5177.82	0.99	55099	5533	5346	5133	4946	4733	5440	5040	174	1540	500	3810	10	1	34442833	1777	7.31	1.23	12	3.69	706.00	4208.00	6600	20230330	-21.82	3450	20230103	49.57	6600	-21.82	20230330	3450	49.57	20230103	6600	-21.82	20230330	3450	49.57	20230103	7.20	N	080220	500	173 억	339835	N	N	0	N	N
70	20231120	120626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5190	30	2	0.58	6002061730	1158949	22.96	5250	5270	5080	6700	3620	5160	5178.88	0.99	35185	5533	5346	5133	4946	4733	5440	5040	174	1540	500	3810	10	1	34442833	1788	7.35	1.23	12	3.36	706.00	4208.00	6600	20230330	-21.36	3450	20230103	50.43	6600	-21.36	20230330	3450	50.43	20230103	6600	-21.36	20230330	3450	50.43	20230103	7.20	N	080220	500	173 억	339835	N	N	0	N	N
71	20231120	110625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5190	30	2	0.58	5370007560	1037197	20.55	5250	5270	5080	6700	3620	5160	5177.42	0.99	-6963	5533	5346	5133	4946	4733	5440	5040	174	1540	500	3810	10	1	34442833	1788	7.35	1.23	12	3.01	706.00	4208.00	6600	20230330	-21.36	3450	20230103	50.43	6600	-21.36	20230330	3450	50.43	20230103	6600	-21.36	20230330	3450	50.43	20230103	7.20	N	080220	500	173 억	339835	N	N	0	N	N
72	20231120	100622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5160	0	3	0.00	4022181500	777410	15.40	5250	5270	5080	6700	3620	5160	5173.82	0.99	-41322	5533	5346	5133	4946	4733	5440	5040	174	1540	500	3810	10	1	34442833	1777	7.31	1.23	12	2.26	706.00	4208.00	6600	20230330	-21.82	3450	20230103	49.57	6600	-21.82	20230330	3450	49.57	20230103	6600	-21.82	20230330	3450	49.57	20230103	7.20	N	080220	500	173 억	339835	N	N	0	N	N
73	20231120	090628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5200	40	2	0.78	1613044280	308509	6.11	5250	5270	5170	6700	3620	5160	5228.53	0.99	-74633	5533	5346	5133	4946	4733	5440	5040	174	1540	500	3810	10	1	34442833	1791	7.37	1.24	12	0.90	706.00	4208.00	6600	20230330	-21.21	3450	20230103	50.72	6600	-21.21	20230330	3450	50.72	20230103	6600	-21.21	20230330	3450	50.72	20230103	7.20	N	080220	500	173 억	339835	N	N	0	N	N
74	20231117	160641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5160	100	2	1.98	25646748035	4992332	94.53	5080	5320	4920	6570	3550	5060	5137.17	0.86	36120	5393	5226	4983	4816	4573	5310	4900	174	1510	500	3740	10	1	34442833	1777	7.31	1.23	12	14.49	706.00	4208.00	6600	20230330	-21.82	3450	20230103	49.57	6600	-21.82	20230330	3450	49.57	20230103	6600	-21.82	20230330	3450	49.57	20230103	6.88	N	080220	500	173 억	296663	N	N	0	N	N
75	20231117	150644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5160	100	2	1.98	21998161455	4290429	81.24	5080	5320	4920	6570	3550	5060	5127.26	0.86	50418	5393	5226	4983	4816	4573	5310	4900	174	1510	500	3740	10	1	34442833	1777	7.31	1.23	12	12.46	706.00	4208.00	6600	20230330	-21.82	3450	20230103	49.57	6600	-21.82	20230330	3450	49.57	20230103	6600	-21.82	20230330	3450	49.57	20230103	6.88	N	080220	500	173 억	296663	N	N	0	N	N
76	20231117	140642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5080	20	2	0.40	19882475250	3874391	73.36	5080	5320	4920	6570	3550	5060	5131.77	0.86	18663	5393	5226	4983	4816	4573	5310	4900	174	1510	500	3740	10	1	34442833	1750	7.20	1.21	12	11.25	706.00	4208.00	6600	20230330	-23.03	3450	20230103	47.25	6600	-23.03	20230330	3450	47.25	20230103	6600	-23.03	20230330	3450	47.25	20230103	6.88	N	080220	500	173 억	296663	N	N	0	N	N
77	20231117	130640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	-40	5	-0.79	18862805350	3671659	69.52	5080	5320	4920	6570	3550	5060	5137.41	0.86	-11135	5393	5226	4983	4816	4573	5310	4900	174	1510	500	3740	10	1	34442833	1729	7.11	1.19	12	10.66	706.00	4208.00	6600	20230330	-23.94	3450	20230103	45.51	6600	-23.94	20230330	3450	45.51	20230103	6600	-23.94	20230330	3450	45.51	20230103	6.88	N	080220	500	173 억	296663	N	N	0	N	N
78	20231117	120642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5040	-20	5	-0.40	17859072630	3471379	65.73	5080	5320	4920	6570	3550	5060	5144.66	0.86	-40893	5393	5226	4983	4816	4573	5310	4900	174	1510	500	3740	10	1	34442833	1736	7.14	1.20	12	10.08	706.00	4208.00	6600	20230330	-23.64	3450	20230103	46.09	6600	-23.64	20230330	3450	46.09	20230103	6600	-23.64	20230330	3450	46.09	20230103	6.88	N	080220	500	173 억	296663	N	N	0	N	N
79	20231117	110644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5060	0	3	0.00	16918483810	3284583	62.19	5080	5320	4920	6570	3550	5060	5150.88	0.86	-61593	5393	5226	4983	4816	4573	5310	4900	174	1510	500	3740	10	1	34442833	1743	7.17	1.20	12	9.54	706.00	4208.00	6600	20230330	-23.33	3450	20230103	46.67	6600	-23.33	20230330	3450	46.67	20230103	6600	-23.33	20230330	3450	46.67	20230103	6.88	N	080220	500	173 억	296663	N	N	0	N	N
80	20231117	100641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5150	90	2	1.78	13890809760	2692627	50.99	5080	5320	4920	6570	3550	5060	5158.83	0.86	-96738	5393	5226	4983	4816	4573	5310	4900	174	1510	500	3740	10	1	34442833	1774	7.29	1.22	12	7.82	706.00	4208.00	6600	20230330	-21.97	3450	20230103	49.28	6600	-21.97	20230330	3450	49.28	20230103	6600	-21.97	20230330	3450	49.28	20230103	6.88	N	080220	500	173 억	296663	N	N	0	N	N
81	20231117	090644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4955	-105	5	-2.08	1547251150	309254	5.86	5080	5080	4925	6570	3550	5060	5003.17	0.86	-48733	5393	5226	4983	4816	4573	5310	4900	174	1510	500	3740	5	1	34442833	1707	7.02	1.18	12	0.90	706.00	4208.00	6600	20230330	-24.92	3450	20230103	43.62	6600	-24.92	20230330	3450	43.62	20230103	6600	-24.92	20230330	3450	43.62	20230103	6.88	N	080220	500	173 억	296663	N	N	0	N	N
82	20231116	160643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5080	255	2	5.28	24722184575	4941354	218.41	4830	5150	4740	6270	3380	4825	5003.15	1.18	-138220	4945	4885	4790	4730	4635	4915	4760	174	1445	500	3570	10	1	34442833	1750	7.20	1.21	12	14.35	706.00	4208.00	6600	20230330	-23.03	3450	20230103	47.25	6600	-23.03	20230330	3450	47.25	20230103	6600	-23.03	20230330	3450	47.25	20230103	6.90	N	080220	500	173 억	405145	N	N	1	N	N
83	20231116	150638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5010	185	2	3.83	15871944745	3199930	141.44	4830	5060	4740	6270	3380	4825	4960.13	1.18	-189043	4945	4885	4790	4730	4635	4915	4760	174	1445	500	3570	10	1	34442833	1726	7.10	1.19	12	9.29	706.00	4208.00	6600	20230330	-24.09	3450	20230103	45.22	6600	-24.09	20230330	3450	45.22	20230103	6600	-24.09	20230330	3450	45.22	20230103	6.90	N	080220	500	173 억	405145	N	N	1	N	N
84	20231116	140617	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4990	165	2	3.42	11158380020	2254738	99.66	4830	5060	4740	6270	3380	4825	4948.91	1.18	-153265	4945	4885	4790	4730	4635	4915	4760	174	1445	500	3570	5	1	34442833	1719	7.07	1.19	12	6.55	706.00	4208.00	6600	20230330	-24.39	3450	20230103	44.64	6600	-24.39	20230330	3450	44.64	20230103	6600	-24.39	20230330	3450	44.64	20230103	6.90	N	080220	500	173 억	405145	N	N	1	N	N
85	20231116	130637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4840	15	2	0.31	2386652220	495424	21.90	4830	4860	4740	6270	3380	4825	4817.38	1.18	45907	4945	4885	4790	4730	4635	4915	4760	174	1445	500	3570	5	1	34442833	1667	6.86	1.15	12	1.44	706.00	4208.00	6600	20230330	-26.67	3450	20230103	40.29	6600	-26.67	20230330	3450	40.29	20230103	6600	-26.67	20230330	3450	40.29	20230103	6.90	N	080220	500	173 억	405145	N	N	1	N	N
86	20231116	120639	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4845	20	2	0.41	2036751590	423121	18.70	4830	4860	4740	6270	3380	4825	4813.61	1.18	33596	4945	4885	4790	4730	4635	4915	4760	174	1445	500	3570	5	1	34442833	1669	6.86	1.15	12	1.23	706.00	4208.00	6600	20230330	-26.59	3450	20230103	40.43	6600	-26.59	20230330	3450	40.43	20230103	6600	-26.59	20230330	3450	40.43	20230103	6.90	N	080220	500	173 억	405145	N	N	1	N	N
87	20231116	110637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4780	-45	5	-0.93	1394528765	290224	12.83	4830	4860	4740	6270	3380	4825	4804.94	1.18	-1716	4945	4885	4790	4730	4635	4915	4760	174	1445	500	3570	5	1	34442833	1646	6.77	1.14	12	0.84	706.00	4208.00	6600	20230330	-27.58	3450	20230103	38.55	6600	-27.58	20230330	3450	38.55	20230103	6600	-27.58	20230330	3450	38.55	20230103	6.90	N	080220	500	173 억	405145	N	N	1	N	N
88	20231116	100637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4845	20	2	0.41	470510050	97364	4.30	4830	4860	4800	6270	3380	4825	4832.56	1.18	-9296	4945	4885	4790	4730	4635	4915	4760	174	1445	500	3570	5	1	34442833	1669	6.86	1.15	12	0.28	706.00	4208.00	6600	20230330	-26.59	3450	20230103	40.43	6600	-26.59	20230330	3450	40.43	20230103	6600	-26.59	20230330	3450	40.43	20230103	6.90	N	080220	500	173 억	405145	N	N	1	N	N
89	20231116	090638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4825	0	3	0.00	0	0	0.00	0	0	0	6270	3380	4825	0.00	1.18	0	4945	4885	4790	4730	4635	4915	4760	174	1445	500	3570	5	1	34442833	1662	6.83	1.15	12	0.00	706.00	4208.00	6600	20230330	-26.89	3450	20230103	39.86	6600	-26.89	20230330	3450	39.86	20230103	6600	-26.89	20230330	3450	39.86	20230103	6.90	N	080220	500	173 억	405145	N	N	1	N	N
90	20231115	160556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4825	180	2	3.88	10745300845	2245301	329.45	4780	4850	4695	6030	3255	4645	4785.65	1.39	-80783	4715	4680	4615	4580	4515	4697	4597	174	1385	500	3430	5	1	34442833	1662	6.83	1.15	12	6.52	706.00	4208.00	6600	20230330	-26.89	3450	20230103	39.86	6600	-26.89	20230330	3450	39.86	20230103	6600	-26.89	20230330	3450	39.86	20230103	6.92	N	080220	500	173 억	478025	N	N	1	N	N
91	20231115	150646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4810	165	2	3.55	10428008820	2179436	319.78	4780	4850	4695	6030	3255	4645	4784.73	1.39	-81131	4715	4680	4615	4580	4515	4697	4597	174	1385	500	3430	5	1	34442833	1657	6.81	1.14	12	6.33	706.00	4208.00	6600	20230330	-27.12	3450	20230103	39.42	6600	-27.12	20230330	3450	39.42	20230103	6600	-27.12	20230330	3450	39.42	20230103	6.92	N	080220	500	173 억	478025	N	N	0	N	N
92	20231115	140644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4790	145	2	3.12	9531455260	1993119	292.45	4780	4850	4695	6030	3255	4645	4782.18	1.39	-114708	4715	4680	4615	4580	4515	4697	4597	174	1385	500	3430	5	1	34442833	1650	6.78	1.14	12	5.79	706.00	4208.00	6600	20230330	-27.42	3450	20230103	38.84	6600	-27.42	20230330	3450	38.84	20230103	6600	-27.42	20230330	3450	38.84	20230103	6.92	N	080220	500	173 억	478025	N	N	0	N	N
93	20231115	130647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4820	175	2	3.77	8664721825	1813092	266.03	4780	4850	4695	6030	3255	4645	4778.98	1.39	-108609	4715	4680	4615	4580	4515	4697	4597	174	1385	500	3430	5	1	34442833	1660	6.83	1.15	12	5.26	706.00	4208.00	6600	20230330	-26.97	3450	20230103	39.71	6600	-26.97	20230330	3450	39.71	20230103	6600	-26.97	20230330	3450	39.71	20230103	6.92	N	080220	500	173 억	478025	N	N	0	N	N
94	20231115	120650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4770	125	2	2.69	7328418680	1535106	225.24	4780	4850	4695	6030	3255	4645	4773.88	1.39	-104735	4715	4680	4615	4580	4515	4697	4597	174	1385	500	3430	5	1	34442833	1643	6.76	1.13	12	4.46	706.00	4208.00	6600	20230330	-27.73	3450	20230103	38.26	6600	-27.73	20230330	3450	38.26	20230103	6600	-27.73	20230330	3450	38.26	20230103	6.92	N	080220	500	173 억	478025	N	N	0	N	N
95	20231115	110655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4775	130	2	2.80	6545523190	1370879	201.15	4780	4850	4695	6030	3255	4645	4774.69	1.39	-113157	4715	4680	4615	4580	4515	4697	4597	174	1385	500	3430	5	1	34442833	1645	6.76	1.13	12	3.98	706.00	4208.00	6600	20230330	-27.65	3450	20230103	38.41	6600	-27.65	20230330	3450	38.41	20230103	6600	-27.65	20230330	3450	38.41	20230103	6.92	N	080220	500	173 억	478025	N	N	0	N	N
96	20231115	100649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4715	70	2	1.51	2583309680	544999	79.97	4780	4785	4695	6030	3255	4645	4740.03	1.39	-6824	4715	4680	4615	4580	4515	4697	4597	174	1385	500	3430	5	1	34442833	1624	6.68	1.12	12	1.58	706.00	4208.00	6600	20230330	-28.56	3450	20230103	36.67	6600	-28.56	20230330	3450	36.67	20230103	6600	-28.56	20230330	3450	36.67	20230103	6.92	N	080220	500	173 억	478025	N	N	0	N	N
97	20231115	090643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4725	80	2	1.72	1095942225	230656	33.84	4780	4785	4705	6030	3255	4645	4751.42	1.39	-20214	4715	4680	4615	4580	4515	4697	4597	174	1385	500	3430	5	1	34442833	1627	6.69	1.12	12	0.67	706.00	4208.00	6600	20230330	-28.41	3450	20230103	36.96	6600	-28.41	20230330	3450	36.96	20230103	6600	-28.41	20230330	3450	36.96	20230103	6.92	N	080220	500	173 억	478025	N	N	0	N	N
98	20231114	160635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4645	120	2	2.65	3101495320	672330	67.32	4565	4650	4550	5880	3170	4525	4612.92	1.15	81987	4851	4687	4576	4412	4301	4632	4357	174	1355	500	3340	5	1	34442833	1600	6.58	1.10	12	1.95	706.00	4208.00	6600	20230330	-29.62	3450	20230103	34.64	6600	-29.62	20230330	3450	34.64	20230103	6600	-29.62	20230330	3450	34.64	20230103	7.20	N	080220	500	173 억	396331	N	N	0	N	N
99	20231114	150636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4620	95	2	2.10	2868985350	622207	62.30	4565	4650	4550	5880	3170	4525	4611.02	1.15	83003	4851	4687	4576	4412	4301	4632	4357	174	1355	500	3340	5	1	34442833	1591	6.54	1.10	12	1.81	706.00	4208.00	6600	20230330	-30.00	3450	20230103	33.91	6600	-30.00	20230330	3450	33.91	20230103	6600	-30.00	20230330	3450	33.91	20230103	7.20	N	080220	500	173 억	396331	N	N	0	N	N
100	20231114	140637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4615	90	2	1.99	2574806405	558488	55.92	4565	4650	4550	5880	3170	4525	4610.35	1.15	82145	4851	4687	4576	4412	4301	4632	4357	174	1355	500	3340	5	1	34442833	1590	6.54	1.10	12	1.62	706.00	4208.00	6600	20230330	-30.08	3450	20230103	33.77	6600	-30.08	20230330	3450	33.77	20230103	6600	-30.08	20230330	3450	33.77	20230103	7.20	N	080220	500	173 억	396331	N	N	0	N	N
101	20231114	130638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4600	75	2	1.66	2234699075	484514	48.51	4565	4650	4550	5880	3170	4525	4612.29	1.15	69413	4851	4687	4576	4412	4301	4632	4357	174	1355	500	3340	5	1	34442833	1584	6.52	1.09	12	1.41	706.00	4208.00	6600	20230330	-30.30	3450	20230103	33.33	6600	-30.30	20230330	3450	33.33	20230103	6600	-30.30	20230330	3450	33.33	20230103	7.20	N	080220	500	173 억	396331	N	N	0	N	N
102	20231114	120639	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4620	95	2	2.10	1874696550	406462	40.70	4565	4650	4550	5880	3170	4525	4612.28	1.15	58482	4851	4687	4576	4412	4301	4632	4357	174	1355	500	3340	5	1	34442833	1591	6.54	1.10	12	1.18	706.00	4208.00	6600	20230330	-30.00	3450	20230103	33.91	6600	-30.00	20230330	3450	33.91	20230103	6600	-30.00	20230330	3450	33.91	20230103	7.20	N	080220	500	173 억	396331	N	N	0	N	N
103	20231114	110645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4630	105	2	2.32	1510817080	327959	32.84	4565	4635	4550	5880	3170	4525	4606.79	1.15	49225	4851	4687	4576	4412	4301	4632	4357	174	1355	500	3340	5	1	34442833	1595	6.56	1.10	12	0.95	706.00	4208.00	6600	20230330	-29.85	3450	20230103	34.20	6600	-29.85	20230330	3450	34.20	20230103	6600	-29.85	20230330	3450	34.20	20230103	7.20	N	080220	500	173 억	396331	N	N	0	N	N
104	20231114	100638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4610	85	2	1.88	1068585530	232133	23.24	4565	4635	4550	5880	3170	4525	4603.42	1.15	65660	4851	4687	4576	4412	4301	4632	4357	174	1355	500	3340	5	1	34442833	1588	6.53	1.10	12	0.67	706.00	4208.00	6600	20230330	-30.15	3450	20230103	33.62	6600	-30.15	20230330	3450	33.62	20230103	6600	-30.15	20230330	3450	33.62	20230103	7.20	N	080220	500	173 억	396331	N	N	0	N	N
105	20231114	090632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4610	85	2	1.88	244149070	53326	5.34	4565	4610	4550	5880	3170	4525	4578.68	1.15	17503	4851	4687	4576	4412	4301	4632	4357	174	1355	500	3340	5	1	34442833	1588	6.53	1.10	12	0.15	706.00	4208.00	6600	20230330	-30.15	3450	20230103	33.62	6600	-30.15	20230330	3450	33.62	20230103	6600	-30.15	20230330	3450	33.62	20230103	7.20	N	080220	500	173 억	396331	N	N	0	N	N
106	20231113	160628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4525	-95	5	-2.06	4509918220	985317	56.75	4665	4740	4465	6000	3235	4620	4576.81	1.49	-118011	4866	4742	4596	4472	4326	4805	4535	174	1380	500	3410	5	1	34442833	1559	6.41	1.08	12	2.86	706.00	4208.00	6600	20230330	-31.44	3450	20230103	31.16	6600	-31.44	20230330	3450	31.16	20230103	6600	-31.44	20230330	3450	31.16	20230103	7.15	N	080220	500	173 억	514392	N	N	0	N	N
107	20231113	150627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4535	-85	5	-1.84	4262152140	930466	53.59	4665	4740	4465	6000	3235	4620	4580.26	1.49	-135264	4866	4742	4596	4472	4326	4805	4535	174	1380	500	3410	5	1	34442833	1562	6.42	1.08	12	2.70	706.00	4208.00	6600	20230330	-31.29	3450	20230103	31.45	6600	-31.29	20230330	3450	31.45	20230103	6600	-31.29	20230330	3450	31.45	20230103	7.15	N	080220	500	173 억	514392	N	N	0	N	N
108	20231113	140625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4510	-110	5	-2.38	3922324985	855230	49.26	4665	4740	4465	6000	3235	4620	4585.91	1.49	-140550	4866	4742	4596	4472	4326	4805	4535	174	1380	500	3410	5	1	34442833	1553	6.39	1.07	12	2.48	706.00	4208.00	6600	20230330	-31.67	3450	20230103	30.72	6600	-31.67	20230330	3450	30.72	20230103	6600	-31.67	20230330	3450	30.72	20230103	7.15	N	080220	500	173 억	514392	N	N	0	N	N
109	20231113	130623	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4510	-110	5	-2.38	3663030740	797775	45.95	4665	4740	4465	6000	3235	4620	4591.22	1.49	-139236	4866	4742	4596	4472	4326	4805	4535	174	1380	500	3410	5	1	34442833	1553	6.39	1.07	12	2.32	706.00	4208.00	6600	20230330	-31.67	3450	20230103	30.72	6600	-31.67	20230330	3450	30.72	20230103	6600	-31.67	20230330	3450	30.72	20230103	7.15	N	080220	500	173 억	514392	N	N	0	N	N
110	20231113	120624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4475	-145	5	-3.14	3422579155	744230	42.87	4665	4740	4475	6000	3235	4620	4598.55	1.49	-131527	4866	4742	4596	4472	4326	4805	4535	174	1380	500	3410	5	1	34442833	1541	6.34	1.06	12	2.16	706.00	4208.00	6600	20230330	-32.20	3450	20230103	29.71	6600	-32.20	20230330	3450	29.71	20230103	6600	-32.20	20230330	3450	29.71	20230103	7.15	N	080220	500	173 억	514392	N	N	0	N	N
111	20231113	110622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4550	-70	5	-1.52	2874611030	622520	35.86	4665	4740	4515	6000	3235	4620	4617.67	1.49	-84502	4866	4742	4596	4472	4326	4805	4535	174	1380	500	3410	5	1	34442833	1567	6.44	1.08	12	1.81	706.00	4208.00	6600	20230330	-31.06	3450	20230103	31.88	6600	-31.06	20230330	3450	31.88	20230103	6600	-31.06	20230330	3450	31.88	20230103	7.15	N	080220	500	173 억	514392	N	N	0	N	N
112	20231113	100621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4565	-55	5	-1.19	2267578485	488774	28.15	4665	4740	4540	6000	3235	4620	4639.70	1.49	-65561	4866	4742	4596	4472	4326	4805	4535	174	1380	500	3410	5	1	34442833	1572	6.47	1.08	12	1.42	706.00	4208.00	6600	20230330	-30.83	3450	20230103	32.32	6600	-30.83	20230330	3450	32.32	20230103	6600	-30.83	20230330	3450	32.32	20230103	7.15	N	080220	500	173 억	514392	N	N	0	N	N
113	20231113	090627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4690	70	2	1.52	1007429740	215395	12.41	4665	4740	4635	6000	3235	4620	4679.73	1.49	-36948	4866	4742	4596	4472	4326	4805	4535	174	1380	500	3410	5	1	34442833	1615	6.64	1.11	12	0.63	706.00	4208.00	6600	20230330	-28.94	3450	20230103	35.94	6600	-28.94	20230330	3450	35.94	20230103	6600	-28.94	20230330	3450	35.94	20230103	7.15	N	080220	500	173 억	514392	N	N	0	N	N
114	20231110	160642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4620	-80	5	-1.70	7662614405	1671403	132.57	4600	4720	4450	6110	3290	4700	4583.33	1.19	108906	4873	4786	4743	4656	4613	4765	4635	174	1410	500	3470	5	1	34442833	1591	6.54	1.10	12	4.85	706.00	4208.00	6600	20230330	-30.00	3450	20230103	33.91	6600	-30.00	20230330	3450	33.91	20230103	6600	-30.00	20230330	3450	33.91	20230103	7.19	N	080220	500	173 억	409789	N	N	0	N	N
115	20231110	150635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4625	-75	5	-1.60	7188368125	1568786	124.43	4600	4720	4450	6110	3290	4700	4581.07	1.19	95016	4873	4786	4743	4656	4613	4765	4635	174	1410	500	3470	5	1	34442833	1593	6.55	1.10	12	4.55	706.00	4208.00	6600	20230330	-29.92	3450	20230103	34.06	6600	-29.92	20230330	3450	34.06	20230103	6600	-29.92	20230330	3450	34.06	20230103	7.19	N	080220	500	173 억	409789	N	N	0	N	N
116	20231110	140629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4655	-45	5	-0.96	5941675255	1302407	103.30	4600	4670	4450	6110	3290	4700	4560.58	1.19	109477	4873	4786	4743	4656	4613	4765	4635	174	1410	500	3470	5	1	34442833	1603	6.59	1.11	12	3.78	706.00	4208.00	6600	20230330	-29.47	3450	20230103	34.93	6600	-29.47	20230330	3450	34.93	20230103	6600	-29.47	20230330	3450	34.93	20230103	7.19	N	080220	500	173 억	409789	N	N	0	N	N
117	20231110	130631	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4635	-65	5	-1.38	5582739030	1225120	97.17	4600	4670	4450	6110	3290	4700	4555.25	1.19	98940	4873	4786	4743	4656	4613	4765	4635	174	1410	500	3470	5	1	34442833	1596	6.57	1.10	12	3.56	706.00	4208.00	6600	20230330	-29.77	3450	20230103	34.35	6600	-29.77	20230330	3450	34.35	20230103	6600	-29.77	20230330	3450	34.35	20230103	7.19	N	080220	500	173 억	409789	N	N	0	N	N
118	20231110	120632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4620	-80	5	-1.70	5391557070	1183851	93.90	4600	4670	4450	6110	3290	4700	4552.52	1.19	101598	4873	4786	4743	4656	4613	4765	4635	174	1410	500	3470	5	1	34442833	1591	6.54	1.10	12	3.44	706.00	4208.00	6600	20230330	-30.00	3450	20230103	33.91	6600	-30.00	20230330	3450	33.91	20230103	6600	-30.00	20230330	3450	33.91	20230103	7.19	N	080220	500	173 억	409789	N	N	0	N	N
119	20231110	110624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4615	-85	5	-1.81	4819956340	1060365	84.11	4600	4670	4450	6110	3290	4700	4543.51	1.19	80112	4873	4786	4743	4656	4613	4765	4635	174	1410	500	3470	5	1	34442833	1590	6.54	1.10	12	3.08	706.00	4208.00	6600	20230330	-30.08	3450	20230103	33.77	6600	-30.08	20230330	3450	33.77	20230103	6600	-30.08	20230330	3450	33.77	20230103	7.19	N	080220	500	173 억	409789	N	N	0	N	N
120	20231110	100631	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4540	-160	5	-3.40	3716623390	819249	64.98	4600	4670	4450	6110	3290	4700	4533.80	1.19	85820	4873	4786	4743	4656	4613	4765	4635	174	1410	500	3470	5	1	34442833	1564	6.43	1.08	12	2.38	706.00	4208.00	6600	20230330	-31.21	3450	20230103	31.59	6600	-31.21	20230330	3450	31.59	20230103	6600	-31.21	20230330	3450	31.59	20230103	7.19	N	080220	500	173 억	409789	N	N	0	N	N
121	20231110	090619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4660	-40	5	-0.85	589808140	127749	10.13	4600	4665	4565	6110	3290	4700	4606.76	1.19	12676	4873	4786	4743	4656	4613	4765	4635	174	1410	500	3470	5	1	34442833	1605	6.60	1.11	12	0.37	706.00	4208.00	6600	20230330	-29.39	3450	20230103	35.07	6600	-29.39	20230330	3450	35.07	20230103	6600	-29.39	20230330	3450	35.07	20230103	7.19	N	080220	500	173 억	409789	N	N	0	N	N
122	20231109	160613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4700	-100	5	-2.08	5800067875	1216029	64.54	4785	4830	4700	6240	3360	4800	4770.18	1.01	64074	5106	4952	4876	4722	4646	4915	4685	174	1440	500	3550	5	1	34442833	1619	6.66	1.12	12	3.53	706.00	4208.00	6600	20230330	-28.79	3450	20230103	36.23	6600	-28.79	20230330	3450	36.23	20230103	6600	-28.79	20230330	3450	36.23	20230103	6.80	N	080220	500	173 억	349363	N	N	2	N	N
123	20231109	150614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4745	-55	5	-1.15	4933063860	1032119	54.78	4785	4830	4735	6240	3360	4800	4779.55	1.01	39458	5106	4952	4876	4722	4646	4915	4685	174	1440	500	3550	5	1	34442833	1634	6.72	1.13	12	3.00	706.00	4208.00	6600	20230330	-28.11	3450	20230103	37.54	6600	-28.11	20230330	3450	37.54	20230103	6600	-28.11	20230330	3450	37.54	20230103	6.80	N	080220	500	173 억	349363	N	N	2	N	N
124	20231109	140612	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4755	-45	5	-0.94	4191005845	876010	46.50	4785	4830	4735	6240	3360	4800	4784.19	1.01	39669	5106	4952	4876	4722	4646	4915	4685	174	1440	500	3550	5	1	34442833	1638	6.74	1.13	12	2.54	706.00	4208.00	6600	20230330	-27.95	3450	20230103	37.83	6600	-27.95	20230330	3450	37.83	20230103	6600	-27.95	20230330	3450	37.83	20230103	6.80	N	080220	500	173 억	349363	N	N	2	N	N
125	20231109	130615	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4795	-5	5	-0.10	3526265500	736798	39.11	4785	4830	4735	6240	3360	4800	4785.93	1.01	62609	5106	4952	4876	4722	4646	4915	4685	174	1440	500	3550	5	1	34442833	1652	6.79	1.14	12	2.14	706.00	4208.00	6600	20230330	-27.35	3450	20230103	38.99	6600	-27.35	20230330	3450	38.99	20230103	6600	-27.35	20230330	3450	38.99	20230103	6.80	N	080220	500	173 억	349363	N	N	2	N	N
126	20231109	120618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4785	-15	5	-0.31	3179464070	664320	35.26	4785	4830	4735	6240	3360	4800	4786.04	1.01	72073	5106	4952	4876	4722	4646	4915	4685	174	1440	500	3550	5	1	34442833	1648	6.78	1.14	12	1.93	706.00	4208.00	6600	20230330	-27.50	3450	20230103	38.70	6600	-27.50	20230330	3450	38.70	20230103	6600	-27.50	20230330	3450	38.70	20230103	6.80	N	080220	500	173 억	349363	N	N	2	N	N
127	20231109	110616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4800	0	3	0.00	2925439100	611210	32.44	4785	4830	4735	6240	3360	4800	4786.30	1.01	78413	5106	4952	4876	4722	4646	4915	4685	174	1440	500	3550	5	1	34442833	1653	6.80	1.14	12	1.77	706.00	4208.00	6600	20230330	-27.27	3450	20230103	39.13	6600	-27.27	20230330	3450	39.13	20230103	6600	-27.27	20230330	3450	39.13	20230103	6.80	N	080220	500	173 억	349363	N	N	2	N	N
128	20231109	100612	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4770	-30	5	-0.62	2289191975	478411	25.39	4785	4830	4735	6240	3360	4800	4784.98	1.01	51901	5106	4952	4876	4722	4646	4915	4685	174	1440	500	3550	5	1	34442833	1643	6.76	1.13	12	1.39	706.00	4208.00	6600	20230330	-27.73	3450	20230103	38.26	6600	-27.73	20230330	3450	38.26	20230103	6600	-27.73	20230330	3450	38.26	20230103	6.80	N	080220	500	173 억	349363	N	N	2	N	N
129	20231109	090613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4780	-20	5	-0.42	415397055	86925	4.61	4785	4815	4740	6240	3360	4800	4778.75	1.01	8898	5106	4952	4876	4722	4646	4915	4685	174	1440	500	3550	5	1	34442833	1646	6.77	1.14	12	0.25	706.00	4208.00	6600	20230330	-27.58	3450	20230103	38.55	6600	-27.58	20230330	3450	38.55	20230103	6600	-27.58	20230330	3450	38.55	20230103	6.80	N	080220	500	173 억	349363	N	N	2	N	N
130	20231108	160609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4800	-125	5	-2.54	8961690110	1827375	35.92	4970	5030	4800	6400	3450	4925	4904.33	0.98	10339	5241	5082	4931	4772	4621	5162	4852	174	1475	500	3640	5	1	34442833	1653	6.80	1.14	12	5.31	706.00	4208.00	6600	20230330	-27.27	3450	20230103	39.13	6600	-27.27	20230330	3450	39.13	20230103	6600	-27.27	20230330	3450	39.13	20230103	5.88	N	080220	500	173 억	338915	N	N	2	N	N
131	20231108	150611	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4820	-105	5	-2.13	8098680160	1648149	32.40	4970	5030	4805	6400	3450	4925	4913.78	0.98	-40568	5241	5082	4931	4772	4621	5162	4852	174	1475	500	3640	5	1	34442833	1660	6.83	1.15	12	4.79	706.00	4208.00	6600	20230330	-26.97	3450	20230103	39.71	6600	-26.97	20230330	3450	39.71	20230103	6600	-26.97	20230330	3450	39.71	20230103	5.88	N	080220	500	173 억	338915	N	N	0	N	N
132	20231108	140609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4875	-50	5	-1.02	6667000455	1351882	26.58	4970	5030	4845	6400	3450	4925	4931.66	0.98	-81740	5241	5082	4931	4772	4621	5162	4852	174	1475	500	3640	5	1	34442833	1679	6.91	1.16	12	3.93	706.00	4208.00	6600	20230330	-26.14	3450	20230103	41.30	6600	-26.14	20230330	3450	41.30	20230103	6600	-26.14	20230330	3450	41.30	20230103	5.88	N	080220	500	173 억	338915	N	N	0	N	N
133	20231108	130610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4875	-50	5	-1.02	6117202495	1238840	24.35	4970	5030	4870	6400	3450	4925	4937.88	0.98	-88192	5241	5082	4931	4772	4621	5162	4852	174	1475	500	3640	5	1	34442833	1679	6.91	1.16	12	3.60	706.00	4208.00	6600	20230330	-26.14	3450	20230103	41.30	6600	-26.14	20230330	3450	41.30	20230103	6600	-26.14	20230330	3450	41.30	20230103	5.88	N	080220	500	173 억	338915	N	N	0	N	N
134	20231108	120605	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4890	-35	5	-0.71	5658590990	1144885	22.51	4970	5030	4875	6400	3450	4925	4942.55	0.98	-80229	5241	5082	4931	4772	4621	5162	4852	174	1475	500	3640	5	1	34442833	1684	6.93	1.16	12	3.32	706.00	4208.00	6600	20230330	-25.91	3450	20230103	41.74	6600	-25.91	20230330	3450	41.74	20230103	6600	-25.91	20230330	3450	41.74	20230103	5.88	N	080220	500	173 억	338915	N	N	0	N	N
135	20231108	110609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4910	-15	5	-0.30	5245725590	1060594	20.85	4970	5030	4875	6400	3450	4925	4946.09	0.98	-79972	5241	5082	4931	4772	4621	5162	4852	174	1475	500	3640	5	1	34442833	1691	6.95	1.17	12	3.08	706.00	4208.00	6600	20230330	-25.61	3450	20230103	42.32	6600	-25.61	20230330	3450	42.32	20230103	6600	-25.61	20230330	3450	42.32	20230103	5.88	N	080220	500	173 억	338915	N	N	0	N	N
136	20231108	100610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4915	-10	5	-0.20	4185080690	844436	16.60	4970	5030	4900	6400	3450	4925	4956.19	0.98	-87843	5241	5082	4931	4772	4621	5162	4852	174	1475	500	3640	5	1	34442833	1693	6.96	1.17	12	2.45	706.00	4208.00	6600	20230330	-25.53	3450	20230103	42.46	6600	-25.53	20230330	3450	42.46	20230103	6600	-25.53	20230330	3450	42.46	20230103	5.88	N	080220	500	173 억	338915	N	N	0	N	N
137	20231108	090606	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4975	50	2	1.02	1242242285	249449	4.90	4970	5030	4960	6400	3450	4925	4980.68	0.98	-67380	5241	5082	4931	4772	4621	5162	4852	174	1475	500	3640	5	1	34442833	1714	7.05	1.18	12	0.72	706.00	4208.00	6600	20230330	-24.62	3450	20230103	44.20	6600	-24.62	20230330	3450	44.20	20230103	6600	-24.62	20230330	3450	44.20	20230103	5.88	N	080220	500	173 억	338915	N	N	0	N	N
138	20231107	160610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4925	30	2	0.61	24856905330	5010554	59.75	4870	5090	4780	6360	3430	4895	4960.99	1.26	-90493	5255	5075	4950	4770	4645	5012	4707	174	1465	500	3620	5	1	34442833	1696	6.98	1.17	12	14.55	706.00	4208.00	6600	20230330	-25.38	3450	20230103	42.75	6600	-25.38	20230330	3450	42.75	20230103	6600	-25.38	20230330	3450	42.75	20230103	5.73	N	080220	500	173 억	433703	N	N	0	N	N
139	20231107	150609	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4910	15	2	0.31	24082048750	4852952	57.87	4870	5090	4780	6360	3430	4895	4962.37	1.26	-118584	5255	5075	4950	4770	4645	5012	4707	174	1465	500	3620	5	1	34442833	1691	6.95	1.17	12	14.09	706.00	4208.00	6600	20230330	-25.61	3450	20230103	42.32	6600	-25.61	20230330	3450	42.32	20230103	6600	-25.61	20230330	3450	42.32	20230103	5.73	N	080220	500	173 억	433703	N	N	0	N	N
140	20231107	140613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4910	15	2	0.31	22980934695	4628477	55.20	4870	5090	4780	6360	3430	4895	4965.14	1.26	-141903	5255	5075	4950	4770	4645	5012	4707	174	1465	500	3620	5	1	34442833	1691	6.95	1.17	12	13.44	706.00	4208.00	6600	20230330	-25.61	3450	20230103	42.32	6600	-25.61	20230330	3450	42.32	20230103	6600	-25.61	20230330	3450	42.32	20230103	5.73	N	080220	500	173 억	433703	N	N	0	N	N
141	20231107	130611	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4875	-20	5	-0.41	21962562835	4421020	52.72	4870	5090	4780	6360	3430	4895	4967.78	1.26	-140538	5255	5075	4950	4770	4645	5012	4707	174	1465	500	3620	5	1	34442833	1679	6.91	1.16	12	12.84	706.00	4208.00	6600	20230330	-26.14	3450	20230103	41.30	6600	-26.14	20230330	3450	41.30	20230103	6600	-26.14	20230330	3450	41.30	20230103	5.73	N	080220	500	173 억	433703	N	N	0	N	N
142	20231107	120607	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4840	-55	5	-1.12	20593051495	4137424	49.34	4870	5090	4820	6360	3430	4895	4977.29	1.26	-143692	5255	5075	4950	4770	4645	5012	4707	174	1465	500	3620	5	1	34442833	1667	6.86	1.15	12	12.01	706.00	4208.00	6600	20230330	-26.67	3450	20230103	40.29	6600	-26.67	20230330	3450	40.29	20230103	6600	-26.67	20230330	3450	40.29	20230103	5.73	N	080220	500	173 억	433703	N	N	0	N	N
143	20231107	110608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4895	0	3	0.00	19305147125	3873286	46.19	4870	5090	4820	6360	3430	4895	4984.21	1.26	-103102	5255	5075	4950	4770	4645	5012	4707	174	1465	500	3620	5	1	34442833	1686	6.93	1.16	12	11.25	706.00	4208.00	6600	20230330	-25.83	3450	20230103	41.88	6600	-25.83	20230330	3450	41.88	20230103	6600	-25.83	20230330	3450	41.88	20230103	5.73	N	080220	500	173 억	433703	N	N	0	N	N
144	20231107	100616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4955	60	2	1.23	16349591300	3270163	39.00	4870	5090	4820	6360	3430	4895	4999.67	1.26	-103938	5255	5075	4950	4770	4645	5012	4707	174	1465	500	3620	5	1	34442833	1707	7.02	1.18	12	9.49	706.00	4208.00	6600	20230330	-24.92	3450	20230103	43.62	6600	-24.92	20230330	3450	43.62	20230103	6600	-24.92	20230330	3450	43.62	20230103	5.73	N	080220	500	173 억	433703	N	N	0	N	N
145	20231107	090601	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4865	-30	5	-0.61	1086957755	223632	2.67	4870	4915	4820	6360	3430	4895	4860.26	1.26	3416	5255	5075	4950	4770	4645	5012	4707	174	1465	500	3620	5	1	34442833	1676	6.89	1.16	12	0.65	706.00	4208.00	6600	20230330	-26.29	3450	20230103	41.01	6600	-26.29	20230330	3450	41.01	20230103	6600	-26.29	20230330	3450	41.01	20230103	5.73	N	080220	500	173 억	433703	N	N	0	N	N
146	20231106	160555	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4895	60	2	1.24	40949718685	8203613	148.12	4900	5130	4825	6280	3385	4835	4991.75	2.09	-289717	5075	4955	4880	4760	4685	4917	4722	174	1445	500	3570	5	1	34442833	1686	6.93	1.16	12	23.82	706.00	4208.00	6600	20230330	-25.83	3450	20230103	41.88	6600	-25.83	20230330	3450	41.88	20230103	6600	-25.83	20230330	3450	41.88	20230103	4.45	N	080220	500	173 억	720857	N	N	0	N	N
147	20231106	150558	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4920	85	2	1.76	39341585760	7875760	142.20	4900	5130	4825	6280	3385	4835	4995.31	2.09	-327424	5075	4955	4880	4760	4685	4917	4722	174	1445	500	3570	5	1	34442833	1695	6.97	1.17	12	22.87	706.00	4208.00	6600	20230330	-25.45	3450	20230103	42.61	6600	-25.45	20230330	3450	42.61	20230103	6600	-25.45	20230330	3450	42.61	20230103	4.45	N	080220	500	173 억	720857	N	N	0	N	N
148	20231106	140556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4920	85	2	1.76	37659938875	7533913	136.03	4900	5130	4825	6280	3385	4835	4998.76	2.09	-340645	5075	4955	4880	4760	4685	4917	4722	174	1445	500	3570	5	1	34442833	1695	6.97	1.17	12	21.87	706.00	4208.00	6600	20230330	-25.45	3450	20230103	42.61	6600	-25.45	20230330	3450	42.61	20230103	6600	-25.45	20230330	3450	42.61	20230103	4.45	N	080220	500	173 억	720857	N	N	0	N	N
149	20231106	130603	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4900	65	2	1.34	36452178065	7287556	131.58	4900	5130	4825	6280	3385	4835	5002.02	2.09	-353339	5075	4955	4880	4760	4685	4917	4722	174	1445	500	3570	5	1	34442833	1688	6.94	1.16	12	21.16	706.00	4208.00	6600	20230330	-25.76	3450	20230103	42.03	6600	-25.76	20230330	3450	42.03	20230103	6600	-25.76	20230330	3450	42.03	20230103	4.45	N	080220	500	173 억	720857	N	N	0	N	N
150	20231106	120558	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4895	60	2	1.24	34599631590	6910929	124.78	4900	5130	4825	6280	3385	4835	5006.55	2.09	-295446	5075	4955	4880	4760	4685	4917	4722	174	1445	500	3570	5	1	34442833	1686	6.93	1.16	12	20.06	706.00	4208.00	6600	20230330	-25.83	3450	20230103	41.88	6600	-25.83	20230330	3450	41.88	20230103	6600	-25.83	20230330	3450	41.88	20230103	4.45	N	080220	500	173 억	720857	N	N	0	N	N
151	20231106	110559	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4950	115	2	2.38	31565865855	6293726	113.63	4900	5130	4825	6280	3385	4835	5015.50	2.09	-283603	5075	4955	4880	4760	4685	4917	4722	174	1445	500	3570	5	1	34442833	1705	7.01	1.18	12	18.27	706.00	4208.00	6600	20230330	-25.00	3450	20230103	43.48	6600	-25.00	20230330	3450	43.48	20230103	6600	-25.00	20230330	3450	43.48	20230103	4.45	N	080220	500	173 억	720857	N	N	0	N	N
152	20231106	100537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4970	135	2	2.79	27520390815	5479205	98.93	4900	5130	4825	6280	3385	4835	5022.76	2.09	-183038	5075	4955	4880	4760	4685	4917	4722	174	1445	500	3570	5	1	34442833	1712	7.04	1.18	12	15.91	706.00	4208.00	6600	20230330	-24.70	3450	20230103	44.06	6600	-24.70	20230330	3450	44.06	20230103	6600	-24.70	20230330	3450	44.06	20230103	4.45	N	080220	500	173 억	720857	N	N	0	N	N
153	20231106	090559	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4950	115	2	2.38	2588676065	528560	9.54	4900	4965	4825	6280	3385	4835	4897.81	2.09	-31750	5075	4955	4880	4760	4685	4917	4722	174	1445	500	3570	5	1	34442833	1705	7.01	1.18	12	1.53	706.00	4208.00	6600	20230330	-25.00	3450	20230103	43.48	6600	-25.00	20230330	3450	43.48	20230103	6600	-25.00	20230330	3450	43.48	20230103	4.45	N	080220	500	173 억	720857	N	N	0	N	N
154	20231103	160552	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4835	-85	5	-1.73	26536121605	5414833	20.99	4935	5000	4805	6390	3445	4920	4900.37	2.23	-54803	5766	5342	4746	4322	3726	5555	4535	174	1470	500	3640	5	1	34442833	1665	6.85	1.15	12	15.72	706.00	4208.00	6600	20230330	-26.74	3450	20230103	40.14	6600	-26.74	20230330	3450	40.14	20230103	6600	-26.74	20230330	3450	40.14	20230103	4.41	N	080220	500	173 억	768078	N	N	0	N	N
155	20231103	150549	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4870	-50	5	-1.02	25117670955	5122866	19.86	4935	5000	4805	6390	3445	4920	4902.71	2.23	-73475	5766	5342	4746	4322	3726	5555	4535	174	1470	500	3640	5	1	34442833	1677	6.90	1.16	12	14.87	706.00	4208.00	6600	20230330	-26.21	3450	20230103	41.16	6600	-26.21	20230330	3450	41.16	20230103	6600	-26.21	20230330	3450	41.16	20230103	4.41	N	080220	500	173 억	768078	N	N	0	N	N
156	20231103	140550	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4905	-15	5	-0.30	23372670670	4765171	18.47	4935	5000	4805	6390	3445	4920	4904.57	2.23	-53422	5766	5342	4746	4322	3726	5555	4535	174	1470	500	3640	5	1	34442833	1689	6.95	1.17	12	13.84	706.00	4208.00	6600	20230330	-25.68	3450	20230103	42.17	6600	-25.68	20230330	3450	42.17	20230103	6600	-25.68	20230330	3450	42.17	20230103	4.41	N	080220	500	173 억	768078	N	N	0	N	N
157	20231103	130550	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4860	-60	5	-1.22	21739456910	4430405	17.17	4935	5000	4805	6390	3445	4920	4906.57	2.23	-25735	5766	5342	4746	4322	3726	5555	4535	174	1470	500	3640	5	1	34442833	1674	6.88	1.15	12	12.86	706.00	4208.00	6600	20230330	-26.36	3450	20230103	40.87	6600	-26.36	20230330	3450	40.87	20230103	6600	-26.36	20230330	3450	40.87	20230103	4.41	N	080220	500	173 억	768078	N	N	0	N	N
158	20231103	120550	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4845	-75	5	-1.52	19979305815	4066105	15.76	4935	5000	4825	6390	3445	4920	4913.46	2.23	-29405	5766	5342	4746	4322	3726	5555	4535	174	1470	500	3640	5	1	34442833	1669	6.86	1.15	12	11.81	706.00	4208.00	6600	20230330	-26.59	3450	20230103	40.43	6600	-26.59	20230330	3450	40.43	20230103	6600	-26.59	20230330	3450	40.43	20230103	4.41	N	080220	500	173 억	768078	N	N	0	N	N
159	20231103	110554	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4855	-65	5	-1.32	17799662130	3615981	14.02	4935	5000	4845	6390	3445	4920	4922.57	2.23	-23161	5766	5342	4746	4322	3726	5555	4535	174	1470	500	3640	5	1	34442833	1672	6.88	1.15	12	10.50	706.00	4208.00	6600	20230330	-26.44	3450	20230103	40.72	6600	-26.44	20230330	3450	40.72	20230103	6600	-26.44	20230330	3450	40.72	20230103	4.41	N	080220	500	173 억	768078	N	N	0	N	N
160	20231103	100544	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4895	-25	5	-0.51	13865050755	2814368	10.91	4935	5000	4865	6390	3445	4920	4926.77	2.23	85034	5766	5342	4746	4322	3726	5555	4535	174	1470	500	3640	5	1	34442833	1686	6.93	1.16	12	8.17	706.00	4208.00	6600	20230330	-25.83	3450	20230103	41.88	6600	-25.83	20230330	3450	41.88	20230103	6600	-25.83	20230330	3450	41.88	20230103	4.41	N	080220	500	173 억	768078	N	N	0	N	N
161	20231103	090545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4890	-30	5	-0.61	5751704265	1163679	4.51	4935	5000	4890	6390	3445	4920	4944.87	2.23	-37039	5766	5342	4746	4322	3726	5555	4535	174	1470	500	3640	5	1	34442833	1684	6.93	1.16	12	3.38	706.00	4208.00	6600	20230330	-25.91	3450	20230103	41.74	6600	-25.91	20230330	3450	41.74	20230103	6600	-25.91	20230330	3450	41.74	20230103	4.41	N	080220	500	173 억	768078	N	N	0	N	N
162	20231102	160546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4920	900	2	22.39	125066495165	25382224	29502.21	4150	5170	4150	5220	2815	4020	4927.34	1.50	250671	4113	4066	4028	3981	3943	4090	4005	174	1200	500	2970	5	1	34442833	1695	6.97	1.17	12	73.69	706.00	4208.00	6600	20230330	-25.45	3450	20230103	42.61	6600	-25.45	20230330	3450	42.61	20230103	6600	-25.45	20230330	3450	42.61	20230103	4.39	N	080220	500	173 억	517779	N	N	0	N	N
163	20231102	150552	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4995	975	2	24.25	117912998715	23934413	27819.39	4150	5170	4150	5220	2815	4020	4926.50	1.50	163887	4113	4066	4028	3981	3943	4090	4005	174	1200	500	2970	5	1	34442833	1720	7.08	1.19	12	69.49	706.00	4208.00	6600	20230330	-24.32	3450	20230103	44.78	6600	-24.32	20230330	3450	44.78	20230103	6600	-24.32	20230330	3450	44.78	20230103	4.39	N	080220	500	173 억	517779	N	N	0	N	N
164	20231102	140541	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5100	1080	2	26.87	103235801540	21024922	24437.64	4150	5170	4150	5220	2815	4020	4910.16	1.50	76681	4113	4066	4028	3981	3943	4090	4005	174	1200	500	2970	10	1	34442833	1757	7.22	1.21	12	61.04	706.00	4208.00	6600	20230330	-22.73	3450	20230103	47.83	6600	-22.73	20230330	3450	47.83	20230103	6600	-22.73	20230330	3450	47.83	20230103	4.39	N	080220	500	173 억	517779	N	N	0	N	N
165	20231102	130546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4965	945	2	23.51	78537294690	16156617	18779.12	4150	5040	4150	5220	2815	4020	4861.00	1.50	-29321	4113	4066	4028	3981	3943	4090	4005	174	1200	500	2970	5	1	34442833	1710	7.03	1.18	12	46.91	706.00	4208.00	6600	20230330	-24.77	3450	20230103	43.91	6600	-24.77	20230330	3450	43.91	20230103	6600	-24.77	20230330	3450	43.91	20230103	4.39	N	080220	500	173 억	517779	N	N	0	N	N
166	20231102	120543	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4975	955	2	23.76	73804816165	15202346	17669.96	4150	5040	4150	5220	2815	4020	4854.83	1.50	-70068	4113	4066	4028	3981	3943	4090	4005	174	1200	500	2970	5	1	34442833	1714	7.05	1.18	12	44.14	706.00	4208.00	6600	20230330	-24.62	3450	20230103	44.20	6600	-24.62	20230330	3450	44.20	20230103	6600	-24.62	20230330	3450	44.20	20230103	4.39	N	080220	500	173 억	517779	N	N	0	N	N
167	20231102	110545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4910	890	2	22.14	65532247820	13525284	15720.68	4150	5040	4150	5220	2815	4020	4845.17	1.50	-217992	4113	4066	4028	3981	3943	4090	4005	174	1200	500	2970	5	1	34442833	1691	6.95	1.17	12	39.27	706.00	4208.00	6600	20230330	-25.61	3450	20230103	42.32	6600	-25.61	20230330	3450	42.32	20230103	6600	-25.61	20230330	3450	42.32	20230103	4.39	N	080220	500	173 억	517779	N	N	0	N	N
168	20231102	100545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4940	920	2	22.89	58085229035	12013010	13962.93	4150	5040	4150	5220	2815	4020	4835.19	1.50	-220976	4113	4066	4028	3981	3943	4090	4005	174	1200	500	2970	5	1	34442833	1701	7.00	1.17	12	34.88	706.00	4208.00	6600	20230330	-25.15	3450	20230103	43.19	6600	-25.15	20230330	3450	43.19	20230103	6600	-25.15	20230330	3450	43.19	20230103	4.39	N	080220	500	173 억	517779	N	N	0	N	N
169	20231102	090548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4715	695	2	17.29	9703465115	2103570	2445.02	4150	4740	4150	5220	2815	4020	4612.86	1.50	-33824	4113	4066	4028	3981	3943	4090	4005	174	1200	500	2970	5	1	34442833	1624	6.68	1.12	12	6.11	706.00	4208.00	6600	20230330	-28.56	3450	20230103	36.67	6600	-28.56	20230330	3450	36.67	20230103	6600	-28.56	20230330	3450	36.67	20230103	4.39	N	080220	500	173 억	517779	N	N	0	N	N
170	20231101	160542	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4020	50	2	1.26	344034490	85361	35.74	4010	4075	3990	5160	2780	3970	4030.35	1.44	22486	4236	4102	4026	3892	3816	4065	3855	174	1190	500	2930	5	1	34442833	1385	5.69	0.96	12	0.25	706.00	4208.00	6600	20230330	-39.09	3450	20230103	16.52	6600	-39.09	20230330	3450	16.52	20230103	6600	-39.09	20230330	3450	16.52	20230103	4.39	N	080220	500	173 억	495149	N	N	0	N	N
171	20231101	150540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4030	60	2	1.51	321058350	79641	33.34	4010	4075	3990	5160	2780	3970	4031.32	1.44	22079	4236	4102	4026	3892	3816	4065	3855	174	1190	500	2930	5	1	34442833	1388	5.71	0.96	12	0.23	706.00	4208.00	6600	20230330	-38.94	3450	20230103	16.81	6600	-38.94	20230330	3450	16.81	20230103	6600	-38.94	20230330	3450	16.81	20230103	4.39	N	080220	500	173 억	495149	N	N	0	N	N
172	20231101	140538	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4025	55	2	1.39	277008790	68685	28.76	4010	4075	3990	5160	2780	3970	4033.03	1.44	22503	4236	4102	4026	3892	3816	4065	3855	174	1190	500	2930	5	1	34442833	1386	5.70	0.96	12	0.20	706.00	4208.00	6600	20230330	-39.02	3450	20230103	16.67	6600	-39.02	20230330	3450	16.67	20230103	6600	-39.02	20230330	3450	16.67	20230103	4.39	N	080220	500	173 억	495149	N	N	0	N	N
173	20231101	130542	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4040	70	2	1.76	243278170	60316	25.25	4010	4075	3990	5160	2780	3970	4033.39	1.44	20833	4236	4102	4026	3892	3816	4065	3855	174	1190	500	2930	5	1	34442833	1391	5.72	0.96	12	0.18	706.00	4208.00	6600	20230330	-38.79	3450	20230103	17.10	6600	-38.79	20230330	3450	17.10	20230103	6600	-38.79	20230330	3450	17.10	20230103	4.39	N	080220	500	173 억	495149	N	N	0	N	N
174	20231101	120554	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4030	60	2	1.51	190379030	47239	19.78	4010	4075	3990	5160	2780	3970	4030.12	1.44	15780	4236	4102	4026	3892	3816	4065	3855	174	1190	500	2930	5	1	34442833	1388	5.71	0.96	12	0.14	706.00	4208.00	6600	20230330	-38.94	3450	20230103	16.81	6600	-38.94	20230330	3450	16.81	20230103	6600	-38.94	20230330	3450	16.81	20230103	4.39	N	080220	500	173 억	495149	N	N	0	N	N
175	20231101	110557	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4020	50	2	1.26	166933995	41405	17.34	4010	4075	3990	5160	2780	3970	4031.74	1.44	16284	4236	4102	4026	3892	3816	4065	3855	174	1190	500	2930	5	1	34442833	1385	5.69	0.96	12	0.12	706.00	4208.00	6600	20230330	-39.09	3450	20230103	16.52	6600	-39.09	20230330	3450	16.52	20230103	6600	-39.09	20230330	3450	16.52	20230103	4.39	N	080220	500	173 억	495149	N	N	0	N	N
176	20231101	100550	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4030	60	2	1.51	110561345	27398	11.47	4010	4075	3990	5160	2780	3970	4035.38	1.44	14080	4236	4102	4026	3892	3816	4065	3855	174	1190	500	2930	5	1	34442833	1388	5.71	0.96	12	0.08	706.00	4208.00	6600	20230330	-38.94	3450	20230103	16.81	6600	-38.94	20230330	3450	16.81	20230103	6600	-38.94	20230330	3450	16.81	20230103	4.39	N	080220	500	173 억	495149	N	N	0	N	N
177	20231101	090550	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4015	45	2	1.13	20560805	5130	2.15	4010	4030	3990	5160	2780	3970	4007.95	1.44	3430	4236	4102	4026	3892	3816	4065	3855	174	1190	500	2930	5	1	34442833	1383	5.69	0.95	12	0.01	706.00	4208.00	6600	20230330	-39.17	3450	20230103	16.38	6600	-39.17	20230330	3450	16.38	20230103	6600	-39.17	20230330	3450	16.38	20230103	4.39	N	080220	500	173 억	495149	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History