KissMeData/445180/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11940	280	2	2.40	3695651600	312264	59.67	11560	12100	11410	15150	8170	11660	11834.66	0.16	37912	12453	12056	11853	11456	11253	11955	11355	84	3490	500	8160	10	1	16769188	2002	14.25	4.25	12	1.86	838.00	2808.00	19800	20231018	-39.70	10240	20231027	16.60	19800	-39.70	20231018	10240	16.60	20231027	19800	-39.70	20231018	10240	16.60	20231027	0.28	N	445180	500	83 억	26157	N	N	N	N
3	20231130	151347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11940	280	2	2.40	3495206680	295458	56.46	11560	12100	11410	15150	8170	11660	11829.90	0.16	34418	12453	12056	11853	11456	11253	11955	11355	84	3490	500	8160	10	1	16769188	2002	14.25	4.25	12	1.76	838.00	2808.00	19800	20231018	-39.70	10240	20231027	16.60	19800	-39.70	20231018	10240	16.60	20231027	19800	-39.70	20231018	10240	16.60	20231027	0.28	N	445180	500	83 억	26157	N	N	N	N
4	20231130	141344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	340	2	2.92	2849005410	241345	46.12	11560	12100	11410	15150	8170	11660	11804.81	0.16	18584	12453	12056	11853	11456	11253	11955	11355	84	3490	500	8160	10	1	16769188	2012	14.32	4.27	12	1.44	838.00	2808.00	19800	20231018	-39.39	10240	20231027	17.19	19800	-39.39	20231018	10240	17.19	20231027	19800	-39.39	20231018	10240	17.19	20231027	0.28	N	445180	500	83 억	26157	N	N	N	N
5	20231130	131343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	220	2	1.89	2017696840	171962	32.86	11560	11990	11410	15150	8170	11660	11733.47	0.16	9166	12453	12056	11853	11456	11253	11955	11355	84	3490	500	8160	10	1	16769188	1992	14.18	4.23	12	1.03	838.00	2808.00	19800	20231018	-40.00	10240	20231027	16.02	19800	-40.00	20231018	10240	16.02	20231027	19800	-40.00	20231018	10240	16.02	20231027	0.28	N	445180	500	83 억	26157	N	N	N	N
6	20231130	121359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11770	110	2	0.94	1386710920	118753	22.69	11560	11830	11410	15150	8170	11660	11677.30	0.16	4953	12453	12056	11853	11456	11253	11955	11355	84	3490	500	8160	10	1	16769188	1974	14.05	4.19	12	0.71	838.00	2808.00	19800	20231018	-40.56	10240	20231027	14.94	19800	-40.56	20231018	10240	14.94	20231027	19800	-40.56	20231018	10240	14.94	20231027	0.28	N	445180	500	83 억	26157	N	N	N	N
7	20231130	111352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	100	2	0.86	1040265400	89376	17.08	11560	11830	11410	15150	8170	11660	11639.16	0.16	5145	12453	12056	11853	11456	11253	11955	11355	84	3490	500	8160	10	1	16769188	1972	14.03	4.19	12	0.53	838.00	2808.00	19800	20231018	-40.61	10240	20231027	14.84	19800	-40.61	20231018	10240	14.84	20231027	19800	-40.61	20231018	10240	14.84	20231027	0.28	N	445180	500	83 억	26157	N	N	N	N
8	20231130	101345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11700	40	2	0.34	756471800	65130	12.44	11560	11830	11410	15150	8170	11660	11614.67	0.16	154	12453	12056	11853	11456	11253	11955	11355	84	3490	500	8160	10	1	16769188	1962	13.96	4.17	12	0.39	838.00	2808.00	19800	20231018	-40.91	10240	20231027	14.26	19800	-40.91	20231018	10240	14.26	20231027	19800	-40.91	20231018	10240	14.26	20231027	0.28	N	445180	500	83 억	26157	N	N	N	N
9	20231130	091345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	-40	5	-0.34	353059010	30595	5.85	11560	11830	11410	15150	8170	11660	11539.03	0.16	-4392	12453	12056	11853	11456	11253	11955	11355	84	3490	500	8160	10	1	16769188	1949	13.87	4.14	12	0.18	838.00	2808.00	19800	20231018	-41.31	10240	20231027	13.48	19800	-41.31	20231018	10240	13.48	20231027	19800	-41.31	20231018	10240	13.48	20231027	0.28	N	445180	500	83 억	26157	N	N	N	N
10	20231129	161337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11660	-210	5	-1.77	6091585600	512609	61.69	12000	12250	11650	15430	8310	11870	11884.62	0.13	4783	12676	12272	12026	11622	11376	12150	11500	84	3560	500	8300	10	1	16769188	1955	13.91	4.15	12	3.06	838.00	2808.00	19800	20231018	-41.11	10240	20231027	13.87	19800	-41.11	20231018	10240	13.87	20231027	19800	-41.11	20231018	10240	13.87	20231027	0.30	N	445180	500	83 억	21106	N	N	N	N
11	20231129	151349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11780	-90	5	-0.76	5762818020	484481	58.31	12000	12250	11650	15430	8310	11870	11894.85	0.13	4770	12676	12272	12026	11622	11376	12150	11500	84	3560	500	8300	10	1	16769188	1975	14.06	4.20	12	2.89	838.00	2808.00	19800	20231018	-40.51	10240	20231027	15.04	19800	-40.51	20231018	10240	15.04	20231027	19800	-40.51	20231018	10240	15.04	20231027	0.30	N	445180	500	83 억	21106	N	N	N	N
12	20231129	141342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11850	-20	5	-0.17	4854410660	407472	49.04	12000	12250	11650	15430	8310	11870	11913.53	0.13	896	12676	12272	12026	11622	11376	12150	11500	84	3560	500	8300	10	1	16769188	1987	14.14	4.22	12	2.43	838.00	2808.00	19800	20231018	-40.15	10240	20231027	15.72	19800	-40.15	20231018	10240	15.72	20231027	19800	-40.15	20231018	10240	15.72	20231027	0.30	N	445180	500	83 억	21106	N	N	N	N
13	20231129	131342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11870	0	3	0.00	3043590970	256886	30.92	12000	12040	11650	15430	8310	11870	11847.99	0.13	15918	12676	12272	12026	11622	11376	12150	11500	84	3560	500	8300	10	1	16769188	1991	14.16	4.23	12	1.53	838.00	2808.00	19800	20231018	-40.05	10240	20231027	15.92	19800	-40.05	20231018	10240	15.92	20231027	19800	-40.05	20231018	10240	15.92	20231027	0.30	N	445180	500	83 억	21106	N	N	N	N
14	20231129	121343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	10	2	0.08	2751137880	232297	27.96	12000	12040	11650	15430	8310	11870	11843.14	0.13	15273	12676	12272	12026	11622	11376	12150	11500	84	3560	500	8300	10	1	16769188	1992	14.18	4.23	12	1.39	838.00	2808.00	19800	20231018	-40.00	10240	20231027	16.02	19800	-40.00	20231018	10240	16.02	20231027	19800	-40.00	20231018	10240	16.02	20231027	0.30	N	445180	500	83 억	21106	N	N	N	N
15	20231129	111346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11860	-10	5	-0.08	2527841360	213531	25.70	12000	12040	11650	15430	8310	11870	11838.22	0.13	14504	12676	12272	12026	11622	11376	12150	11500	84	3560	500	8300	10	1	16769188	1989	14.15	4.22	12	1.27	838.00	2808.00	19800	20231018	-40.10	10240	20231027	15.82	19800	-40.10	20231018	10240	15.82	20231027	19800	-40.10	20231018	10240	15.82	20231027	0.30	N	445180	500	83 억	21106	N	N	N	N
16	20231129	101343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11970	100	2	0.84	2050620550	173416	20.87	12000	12040	11650	15430	8310	11870	11824.75	0.13	16136	12676	12272	12026	11622	11376	12150	11500	84	3560	500	8300	10	1	16769188	2007	14.28	4.26	12	1.03	838.00	2808.00	19800	20231018	-39.55	10240	20231027	16.89	19800	-39.55	20231018	10240	16.89	20231027	19800	-39.55	20231018	10240	16.89	20231027	0.30	N	445180	500	83 억	21106	N	N	N	N
17	20231129	091336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11870	0	3	0.00	500207110	41979	5.05	12000	12020	11750	15430	8310	11870	11916.12	0.13	2050	12676	12272	12026	11622	11376	12150	11500	84	3560	500	8300	10	1	16769188	1991	14.16	4.23	12	0.25	838.00	2808.00	19800	20231018	-40.05	10240	20231027	15.92	19800	-40.05	20231018	10240	15.92	20231027	19800	-40.05	20231018	10240	15.92	20231027	0.30	N	445180	500	83 억	21106	N	N	N	N
18	20231128	161336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11870	-100	5	-0.84	9998555570	823987	36.66	12120	12430	11780	15560	8380	11970	12134.98	0.15	-16373	13256	12612	11956	11312	10656	12935	11635	84	3590	500	8370	10	1	16769188	1991	14.16	4.23	12	4.91	838.00	2808.00	19800	20231018	-40.05	10240	20231027	15.92	19800	-40.05	20231018	10240	15.92	20231027	19800	-40.05	20231018	10240	15.92	20231027	0.21	N	445180	500	83 억	25816	N	N	N	N
19	20231128	151204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11970	0	3	0.00	9493508750	781542	34.77	12120	12430	11780	15560	8380	11970	12147.24	0.15	-15974	13256	12612	11956	11312	10656	12935	11635	84	3590	500	8370	10	1	16769188	2007	14.28	4.26	12	4.66	838.00	2808.00	19800	20231018	-39.55	10240	20231027	16.89	19800	-39.55	20231018	10240	16.89	20231027	19800	-39.55	20231018	10240	16.89	20231027	0.21	N	445180	500	83 억	25816	N	N	N	N
20	20231128	141327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	60	2	0.50	8898769500	731995	32.57	12120	12430	11780	15560	8380	11970	12156.97	0.15	-15109	13256	12612	11956	11312	10656	12935	11635	84	3590	500	8370	10	1	16769188	2017	14.36	4.28	12	4.37	838.00	2808.00	19800	20231018	-39.24	10240	20231027	17.48	19800	-39.24	20231018	10240	17.48	20231027	19800	-39.24	20231018	10240	17.48	20231027	0.21	N	445180	500	83 억	25816	N	N	N	N
21	20231128	131327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12110	140	2	1.17	8020399620	658888	29.31	12120	12430	11780	15560	8380	11970	12172.75	0.15	-16287	13256	12612	11956	11312	10656	12935	11635	84	3590	500	8370	10	1	16769188	2031	14.45	4.31	12	3.93	838.00	2808.00	19800	20231018	-38.84	10240	20231027	18.26	19800	-38.84	20231018	10240	18.26	20231027	19800	-38.84	20231018	10240	18.26	20231027	0.21	N	445180	500	83 억	25816	N	N	N	N
22	20231128	121335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	300	2	2.51	6097984840	502163	22.34	12120	12380	11780	15560	8380	11970	12143.57	0.15	-14317	13256	12612	11956	11312	10656	12935	11635	84	3590	500	8370	10	1	16769188	2058	14.64	4.37	12	2.99	838.00	2808.00	19800	20231018	-38.03	10240	20231027	19.82	19800	-38.03	20231018	10240	19.82	20231027	19800	-38.03	20231018	10240	19.82	20231027	0.21	N	445180	500	83 억	25816	N	N	N	N
23	20231128	111336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12160	190	2	1.59	4921587780	406425	18.08	12120	12310	11780	15560	8380	11970	12109.59	0.15	-21274	13256	12612	11956	11312	10656	12935	11635	84	3590	500	8370	10	1	16769188	2039	14.51	4.33	12	2.42	838.00	2808.00	19800	20231018	-38.59	10240	20231027	18.75	19800	-38.59	20231018	10240	18.75	20231027	19800	-38.59	20231018	10240	18.75	20231027	0.21	N	445180	500	83 억	25816	N	N	N	N
24	20231128	101331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12130	160	2	1.34	3723296050	308232	13.71	12120	12310	11780	15560	8380	11970	12079.66	0.15	-12566	13256	12612	11956	11312	10656	12935	11635	84	3590	500	8370	10	1	16769188	2034	14.47	4.32	12	1.84	838.00	2808.00	19800	20231018	-38.74	10240	20231027	18.46	19800	-38.74	20231018	10240	18.46	20231027	19800	-38.74	20231018	10240	18.46	20231027	0.21	N	445180	500	83 억	25816	N	N	N	N
25	20231128	091330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11890	-80	5	-0.67	1117073160	93309	4.15	12120	12140	11780	15560	8380	11970	11971.77	0.15	-4077	13256	12612	11956	11312	10656	12935	11635	84	3590	500	8370	10	1	16769188	1994	14.19	4.23	12	0.56	838.00	2808.00	19800	20231018	-39.95	10240	20231027	16.11	19800	-39.95	20231018	10240	16.11	20231027	19800	-39.95	20231018	10240	16.11	20231027	0.21	N	445180	500	83 억	25816	N	N	N	N
26	20231127	161320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11970	530	2	4.63	27260696250	2233426	463.36	11510	12600	11300	14870	8010	11440	12206.19	0.11	19277	11800	11620	11380	11200	10960	11710	11290	84	3430	500	8000	10	1	16769188	2007	14.28	4.26	12	13.32	838.00	2808.00	19800	20231018	-39.55	10240	20231027	16.89	19800	-39.55	20231018	10240	16.89	20231027	19800	-39.55	20231018	10240	16.89	20231027	0.19	N	445180	500	83 억	18428	N	N	N	N
27	20231127	151335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	640	2	5.59	26579746180	2176638	451.58	11510	12600	11300	14870	8010	11440	12211.40	0.11	17222	11800	11620	11380	11200	10960	11710	11290	84	3430	500	8000	10	1	16769188	2026	14.42	4.30	12	12.98	838.00	2808.00	19800	20231018	-38.99	10240	20231027	17.97	19800	-38.99	20231018	10240	17.97	20231027	19800	-38.99	20231018	10240	17.97	20231027	0.19	N	445180	500	83 억	18428	N	N	N	N
28	20231127	141332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	710	2	6.21	25501905900	2087723	433.13	11510	12600	11300	14870	8010	11440	12215.20	0.11	8760	11800	11620	11380	11200	10960	11710	11290	84	3430	500	8000	10	1	16769188	2037	14.50	4.33	12	12.45	838.00	2808.00	19800	20231018	-38.64	10240	20231027	18.65	19800	-38.64	20231018	10240	18.65	20231027	19800	-38.64	20231018	10240	18.65	20231027	0.19	N	445180	500	83 억	18428	N	N	N	N
29	20231127	131335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12130	690	2	6.03	23837351990	1950839	404.73	11510	12600	11300	14870	8010	11440	12219.05	0.11	20790	11800	11620	11380	11200	10960	11710	11290	84	3430	500	8000	10	1	16769188	2034	14.47	4.32	12	11.63	838.00	2808.00	19800	20231018	-38.74	10240	20231027	18.46	19800	-38.74	20231018	10240	18.46	20231027	19800	-38.74	20231018	10240	18.46	20231027	0.19	N	445180	500	83 억	18428	N	N	N	N
30	20231127	121341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12290	850	2	7.43	21844794600	1786250	370.58	11510	12600	11300	14870	8010	11440	12229.45	0.11	2244	11800	11620	11380	11200	10960	11710	11290	84	3430	500	8000	10	1	16769188	2061	14.67	4.38	12	10.65	838.00	2808.00	19800	20231018	-37.93	10240	20231027	20.02	19800	-37.93	20231018	10240	20.02	20231027	19800	-37.93	20231018	10240	20.02	20231027	0.19	N	445180	500	83 억	18428	N	N	N	N
31	20231127	111319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	610	2	5.33	9418792370	783291	162.51	11510	12450	11300	14870	8010	11440	12024.69	0.11	-205	11800	11620	11380	11200	10960	11710	11290	84	3430	500	8000	10	1	16769188	2021	14.38	4.29	12	4.67	838.00	2808.00	19800	20231018	-39.14	10240	20231027	17.68	19800	-39.14	20231018	10240	17.68	20231027	19800	-39.14	20231018	10240	17.68	20231027	0.19	N	445180	500	83 억	18428	N	N	N	N
32	20231127	101315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11600	160	2	1.40	1301890950	113634	23.58	11510	11630	11300	14870	8010	11440	11456.89	0.11	8835	11800	11620	11380	11200	10960	11710	11290	84	3430	500	8000	10	1	16769188	1945	13.84	4.13	12	0.68	838.00	2808.00	19800	20231018	-41.41	10240	20231027	13.28	19800	-41.41	20231018	10240	13.28	20231027	19800	-41.41	20231018	10240	13.28	20231027	0.19	N	445180	500	83 억	18428	N	N	N	N
33	20231127	091319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	-70	5	-0.61	357393010	31281	6.49	11510	11510	11360	14870	8010	11440	11425.21	0.11	-1280	11800	11620	11380	11200	10960	11710	11290	84	3430	500	8000	10	1	16769188	1907	13.57	4.05	12	0.19	838.00	2808.00	19800	20231018	-42.58	10240	20231027	11.04	19800	-42.58	20231018	10240	11.04	20231027	19800	-42.58	20231018	10240	11.04	20231027	0.19	N	445180	500	83 억	18428	N	N	N	N
34	20231124	161312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11440	20	2	0.18	5394766770	473164	50.01	11260	11560	11140	14840	8000	11420	11401.29	0.53	-80050	12326	11872	11496	11042	10666	12100	11270	84	3420	500	7990	10	1	16769188	1918	13.65	4.07	12	2.82	838.00	2808.00	19800	20231018	-42.22	10240	20231027	11.72	19800	-42.22	20231018	10240	11.72	20231027	19800	-42.22	20231018	10240	11.72	20231027	0.10	N	445180	500	83 억	88249	N	N	N	N
35	20231124	151322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	0	3	0.00	5211554110	457130	48.32	11260	11560	11140	14840	8000	11420	11400.59	0.53	-78209	12326	11872	11496	11042	10666	12100	11270	84	3420	500	7990	10	1	16769188	1915	13.63	4.07	12	2.73	838.00	2808.00	19800	20231018	-42.32	10240	20231027	11.52	19800	-42.32	20231018	10240	11.52	20231027	19800	-42.32	20231018	10240	11.52	20231027	0.10	N	445180	500	83 억	88249	N	N	N	N
36	20231124	141317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11430	10	2	0.09	4804257230	421470	44.55	11260	11560	11140	14840	8000	11420	11398.81	0.53	-77960	12326	11872	11496	11042	10666	12100	11270	84	3420	500	7990	10	1	16769188	1917	13.64	4.07	12	2.51	838.00	2808.00	19800	20231018	-42.27	10240	20231027	11.62	19800	-42.27	20231018	10240	11.62	20231027	19800	-42.27	20231018	10240	11.62	20231027	0.10	N	445180	500	83 억	88249	N	N	N	N
37	20231124	131315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11470	50	2	0.44	4332959200	380269	40.19	11260	11560	11140	14840	8000	11420	11394.46	0.53	-78980	12326	11872	11496	11042	10666	12100	11270	84	3420	500	7990	10	1	16769188	1923	13.69	4.08	12	2.27	838.00	2808.00	19800	20231018	-42.07	10240	20231027	12.01	19800	-42.07	20231018	10240	12.01	20231027	19800	-42.07	20231018	10240	12.01	20231027	0.10	N	445180	500	83 억	88249	N	N	N	N
38	20231124	121323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11430	10	2	0.09	4085366970	358634	37.91	11260	11560	11140	14840	8000	11420	11391.46	0.53	-80611	12326	11872	11496	11042	10666	12100	11270	84	3420	500	7990	10	1	16769188	1917	13.64	4.07	12	2.14	838.00	2808.00	19800	20231018	-42.27	10240	20231027	11.62	19800	-42.27	20231018	10240	11.62	20231027	19800	-42.27	20231018	10240	11.62	20231027	0.10	N	445180	500	83 억	88249	N	N	N	N
39	20231124	111319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	-20	5	-0.18	3853638200	338320	35.76	11260	11560	11140	14840	8000	11420	11390.51	0.53	-81832	12326	11872	11496	11042	10666	12100	11270	84	3420	500	7990	10	1	16769188	1912	13.60	4.06	12	2.02	838.00	2808.00	19800	20231018	-42.42	10240	20231027	11.33	19800	-42.42	20231018	10240	11.33	20231027	19800	-42.42	20231018	10240	11.33	20231027	0.10	N	445180	500	83 억	88249	N	N	N	N
40	20231124	101323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11350	-70	5	-0.61	2243230240	197729	20.90	11260	11490	11140	14840	8000	11420	11344.96	0.53	-67884	12326	11872	11496	11042	10666	12100	11270	84	3420	500	7990	10	1	16769188	1903	13.54	4.04	12	1.18	838.00	2808.00	19800	20231018	-42.68	10240	20231027	10.84	19800	-42.68	20231018	10240	10.84	20231027	19800	-42.68	20231018	10240	10.84	20231027	0.10	N	445180	500	83 억	88249	N	N	N	N
41	20231124	091314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11270	-150	5	-1.31	553207460	49174	5.20	11260	11400	11140	14840	8000	11420	11249.86	0.53	-9605	12326	11872	11496	11042	10666	12100	11270	84	3420	500	7990	10	1	16769188	1890	13.45	4.01	12	0.29	838.00	2808.00	19800	20231018	-43.08	10240	20231027	10.06	19800	-43.08	20231018	10240	10.06	20231027	19800	-43.08	20231018	10240	10.06	20231027	0.10	N	445180	500	83 억	88249	N	N	N	N
42	20231123	161255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	260	2	2.33	10798469120	930149	326.65	11240	11950	11120	14500	7820	11160	11609.76	0.32	43784	11393	11276	11053	10936	10713	11335	10995	84	3340	500	7810	10	1	16769188	1915	13.63	4.07	12	5.55	838.00	2808.00	19800	20231018	-42.32	10240	20231027	11.52	19800	-42.32	20231018	10240	11.52	20231027	19800	-42.32	20231018	10240	11.52	20231027	0.04	N	445180	500	83 억	54098	N	N	N	N
43	20231123	151341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11310	150	2	1.34	10571400720	910196	319.65	11240	11950	11120	14500	7820	11160	11614.46	0.32	44784	11393	11276	11053	10936	10713	11335	10995	84	3340	500	7810	10	1	16769188	1897	13.50	4.03	12	5.43	838.00	2808.00	19800	20231018	-42.88	10240	20231027	10.45	19800	-42.88	20231018	10240	10.45	20231027	19800	-42.88	20231018	10240	10.45	20231027	0.04	N	445180	500	83 억	54098	N	N	N	N
44	20231123	141341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	330	2	2.96	9697132230	833612	292.75	11240	11950	11120	14500	7820	11160	11632.71	0.32	62989	11393	11276	11053	10936	10713	11335	10995	84	3340	500	7810	10	1	16769188	1927	13.71	4.09	12	4.97	838.00	2808.00	19800	20231018	-41.97	10240	20231027	12.21	19800	-41.97	20231018	10240	12.21	20231027	19800	-41.97	20231018	10240	12.21	20231027	0.04	N	445180	500	83 억	54098	N	N	N	N
45	20231123	131341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11660	500	2	4.48	8911185530	765417	268.80	11240	11950	11120	14500	7820	11160	11642.31	0.32	72394	11393	11276	11053	10936	10713	11335	10995	84	3340	500	7810	10	1	16769188	1955	13.91	4.15	12	4.56	838.00	2808.00	19800	20231018	-41.11	10240	20231027	13.87	19800	-41.11	20231018	10240	13.87	20231027	19800	-41.11	20231018	10240	13.87	20231027	0.04	N	445180	500	83 억	54098	N	N	N	N
46	20231123	121318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11680	520	2	4.66	8479811440	728436	255.81	11240	11950	11120	14500	7820	11160	11641.17	0.32	71841	11393	11276	11053	10936	10713	11335	10995	84	3340	500	7810	10	1	16769188	1959	13.94	4.16	12	4.34	838.00	2808.00	19800	20231018	-41.01	10240	20231027	14.06	19800	-41.01	20231018	10240	14.06	20231027	19800	-41.01	20231018	10240	14.06	20231027	0.04	N	445180	500	83 억	54098	N	N	N	N
47	20231123	111351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	460	2	4.12	7900746410	679016	238.46	11240	11950	11120	14500	7820	11160	11635.63	0.32	74118	11393	11276	11053	10936	10713	11335	10995	84	3340	500	7810	10	1	16769188	1949	13.87	4.14	12	4.05	838.00	2808.00	19800	20231018	-41.31	10240	20231027	13.48	19800	-41.31	20231018	10240	13.48	20231027	19800	-41.31	20231018	10240	13.48	20231027	0.04	N	445180	500	83 억	54098	N	N	N	N
48	20231123	101324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11640	480	2	4.30	5697283950	491411	172.58	11240	11870	11120	14500	7820	11160	11593.79	0.32	85038	11393	11276	11053	10936	10713	11335	10995	84	3340	500	7810	10	1	16769188	1952	13.89	4.15	12	2.93	838.00	2808.00	19800	20231018	-41.21	10240	20231027	13.67	19800	-41.21	20231018	10240	13.67	20231027	19800	-41.21	20231018	10240	13.67	20231027	0.04	N	445180	500	83 억	54098	N	N	N	N
49	20231123	091316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11530	370	2	3.32	1422571930	125098	43.93	11240	11580	11120	14500	7820	11160	11371.78	0.32	8385	11393	11276	11053	10936	10713	11335	10995	84	3340	500	7810	10	1	16769188	1933	13.76	4.11	12	0.75	838.00	2808.00	19800	20231018	-41.77	10240	20231027	12.60	19800	-41.77	20231018	10240	12.60	20231027	19800	-41.77	20231018	10240	12.60	20231027	0.04	N	445180	500	83 억	54098	N	N	N	N
50	20231122	161228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11160	60	2	0.54	3012497080	275399	63.12	11050	11170	10830	14430	7770	11100	10936.35	0.34	-2966	11706	11402	11106	10802	10506	11255	10655	84	3330	500	7770	10	1	16769188	1871	13.32	3.97	12	1.64	838.00	2808.00	19800	20231018	-43.64	10240	20231027	8.98	19800	-43.64	20231018	10240	8.98	20231027	19800	-43.64	20231018	10240	8.98	20231027	0.03	N	445180	500	83 억	57103	N	N	N	N
51	20231122	151256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	50	2	0.45	2785419380	255032	58.46	11050	11170	10830	14430	7770	11100	10921.13	0.34	-2865	11706	11402	11106	10802	10506	11255	10655	84	3330	500	7770	10	1	16769188	1870	13.31	3.97	12	1.52	838.00	2808.00	19800	20231018	-43.69	10240	20231027	8.89	19800	-43.69	20231018	10240	8.89	20231027	19800	-43.69	20231018	10240	8.89	20231027	0.03	N	445180	500	83 억	57103	N	N	N	N
52	20231122	141245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	-180	5	-1.62	2148313780	197295	45.22	11050	11050	10830	14430	7770	11100	10887.75	0.34	-11413	11706	11402	11106	10802	10506	11255	10655	84	3330	500	7770	10	1	16769188	1831	13.03	3.89	12	1.18	838.00	2808.00	19800	20231018	-44.85	10240	20231027	6.64	19800	-44.85	20231018	10240	6.64	20231027	19800	-44.85	20231018	10240	6.64	20231027	0.03	N	445180	500	83 억	57103	N	N	N	N
53	20231122	131351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	-220	5	-1.98	1960454020	180059	41.27	11050	11050	10830	14430	7770	11100	10886.64	0.34	-12201	11706	11402	11106	10802	10506	11255	10655	84	3330	500	7770	10	1	16769188	1824	12.98	3.87	12	1.07	838.00	2808.00	19800	20231018	-45.05	10240	20231027	6.25	19800	-45.05	20231018	10240	6.25	20231027	19800	-45.05	20231018	10240	6.25	20231027	0.03	N	445180	500	83 억	57103	N	N	N	N
54	20231122	121335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	-210	5	-1.89	1790392230	164446	37.69	11050	11050	10830	14430	7770	11100	10886.10	0.34	-11878	11706	11402	11106	10802	10506	11255	10655	84	3330	500	7770	10	1	16769188	1826	13.00	3.88	12	0.98	838.00	2808.00	19800	20231018	-45.00	10240	20231027	6.35	19800	-45.00	20231018	10240	6.35	20231027	19800	-45.00	20231018	10240	6.35	20231027	0.03	N	445180	500	83 억	57103	N	N	N	N
55	20231122	111433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	-230	5	-2.07	1630010020	149696	34.31	11050	11050	10830	14430	7770	11100	10887.36	0.34	-12488	11706	11402	11106	10802	10506	11255	10655	84	3330	500	7770	10	1	16769188	1823	12.97	3.87	12	0.89	838.00	2808.00	19800	20231018	-45.10	10240	20231027	6.15	19800	-45.10	20231018	10240	6.15	20231027	19800	-45.10	20231018	10240	6.15	20231027	0.03	N	445180	500	83 억	57103	N	N	N	N
56	20231122	101349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	-180	5	-1.62	1310470280	120339	27.58	11050	11050	10830	14430	7770	11100	10888.04	0.34	-12201	11706	11402	11106	10802	10506	11255	10655	84	3330	500	7770	10	1	16769188	1831	13.03	3.89	12	0.72	838.00	2808.00	19800	20231018	-44.85	10240	20231027	6.64	19800	-44.85	20231018	10240	6.64	20231027	19800	-44.85	20231018	10240	6.64	20231027	0.03	N	445180	500	83 억	57103	N	N	N	N
57	20231122	091256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10910	-190	5	-1.71	478852420	43858	10.05	11050	11050	10840	14430	7770	11100	10913.94	0.34	-2561	11706	11402	11106	10802	10506	11255	10655	84	3330	500	7770	10	1	16769188	1830	13.02	3.89	12	0.26	838.00	2808.00	19800	20231018	-44.90	10240	20231027	6.54	19800	-44.90	20231018	10240	6.54	20231027	19800	-44.90	20231018	10240	6.54	20231027	0.03	N	445180	500	83 억	57103	N	N	N	N
58	20231121	161245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	-20	5	-0.18	4803345940	430636	107.85	11120	11410	10810	14450	7790	11120	11154.18	0.37	-2359	11526	11322	11006	10802	10486	11425	10905	84	3330	500	7780	10	1	16769188	1861	13.25	3.95	12	2.57	838.00	2808.00	19800	20231018	-43.94	10240	20231027	8.40	19800	-43.94	20231018	10240	8.40	20231027	19800	-43.94	20231018	10240	8.40	20231027	0.01	N	445180	500	83 억	61397	N	N	N	N
59	20231121	151250	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	30	2	0.27	4661334650	417851	104.65	11120	11410	10810	14450	7790	11120	11155.52	0.37	-1186	11526	11322	11006	10802	10486	11425	10905	84	3330	500	7780	10	1	16769188	1870	13.31	3.97	12	2.49	838.00	2808.00	19800	20231018	-43.69	10240	20231027	8.89	19800	-43.69	20231018	10240	8.89	20231027	19800	-43.69	20231018	10240	8.89	20231027	0.01	N	445180	500	83 억	61397	N	N	N	N
60	20231121	141230	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11120	0	3	0.00	4200813090	376590	94.32	11120	11410	10810	14450	7790	11120	11154.90	0.37	2866	11526	11322	11006	10802	10486	11425	10905	84	3330	500	7780	10	1	16769188	1865	13.27	3.96	12	2.25	838.00	2808.00	19800	20231018	-43.84	10240	20231027	8.59	19800	-43.84	20231018	10240	8.59	20231027	19800	-43.84	20231018	10240	8.59	20231027	0.01	N	445180	500	83 억	61397	N	N	N	N
61	20231121	131218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11130	10	2	0.09	3771942940	337948	84.64	11120	11410	10810	14450	7790	11120	11161.35	0.37	8486	11526	11322	11006	10802	10486	11425	10905	84	3330	500	7780	10	1	16769188	1866	13.28	3.96	12	2.02	838.00	2808.00	19800	20231018	-43.79	10240	20231027	8.69	19800	-43.79	20231018	10240	8.69	20231027	19800	-43.79	20231018	10240	8.69	20231027	0.01	N	445180	500	83 억	61397	N	N	N	N
62	20231121	121223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	30	2	0.27	3451124070	309256	77.45	11120	11410	10810	14450	7790	11120	11159.48	0.37	10833	11526	11322	11006	10802	10486	11425	10905	84	3330	500	7780	10	1	16769188	1870	13.31	3.97	12	1.84	838.00	2808.00	19800	20231018	-43.69	10240	20231027	8.89	19800	-43.69	20231018	10240	8.89	20231027	19800	-43.69	20231018	10240	8.89	20231027	0.01	N	445180	500	83 억	61397	N	N	N	N
63	20231121	111215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11180	60	2	0.54	3229783550	289456	72.50	11120	11410	10810	14450	7790	11120	11158.16	0.37	9171	11526	11322	11006	10802	10486	11425	10905	84	3330	500	7780	10	1	16769188	1875	13.34	3.98	12	1.73	838.00	2808.00	19800	20231018	-43.54	10240	20231027	9.18	19800	-43.54	20231018	10240	9.18	20231027	19800	-43.54	20231018	10240	9.18	20231027	0.01	N	445180	500	83 억	61397	N	N	N	N
64	20231121	101144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	180	2	1.62	2689838200	241384	60.46	11120	11410	10810	14450	7790	11120	11143.43	0.37	-1288	11526	11322	11006	10802	10486	11425	10905	84	3330	500	7780	10	1	16769188	1895	13.48	4.02	12	1.44	838.00	2808.00	19800	20231018	-42.93	10240	20231027	10.35	19800	-42.93	20231018	10240	10.35	20231027	19800	-42.93	20231018	10240	10.35	20231027	0.01	N	445180	500	83 억	61397	N	N	N	N
65	20231121	091203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	-230	5	-2.07	756568820	69010	17.28	11120	11130	10810	14450	7790	11120	10962.50	0.37	-13612	11526	11322	11006	10802	10486	11425	10905	84	3330	500	7780	10	1	16769188	1826	13.00	3.88	12	0.41	838.00	2808.00	19800	20231018	-45.00	10240	20231027	6.35	19800	-45.00	20231018	10240	6.35	20231027	19800	-45.00	20231018	10240	6.35	20231027	0.01	N	445180	500	83 억	61397	N	N	N	N
66	20231120	161207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11120	360	2	3.35	4299010530	391647	89.45	10760	11210	10690	13980	7540	10760	10976.31	0.22	23204	11700	11230	10960	10490	10220	11095	10355	84	3220	500	7530	10	1	16769188	1865	13.27	3.96	12	2.34	838.00	2808.00	19800	20231018	-43.84	10240	20231027	8.59	19800	-43.84	20231018	10240	8.59	20231027	19800	-43.84	20231018	10240	8.59	20231027	0.01	N	445180	500	83 억	36772	N	N	N	N
67	20231120	151221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11110	350	2	3.25	4033963870	367826	84.01	10760	11210	10690	13980	7540	10760	10967.06	0.22	20523	11700	11230	10960	10490	10220	11095	10355	84	3220	500	7530	10	1	16769188	1863	13.26	3.96	12	2.19	838.00	2808.00	19800	20231018	-43.89	10240	20231027	8.50	19800	-43.89	20231018	10240	8.50	20231027	19800	-43.89	20231018	10240	8.50	20231027	0.01	N	445180	500	83 억	36772	N	N	N	N
68	20231120	141221	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11030	270	2	2.51	2677513860	245937	56.17	10760	11120	10690	13980	7540	10760	10887.00	0.22	11376	11700	11230	10960	10490	10220	11095	10355	84	3220	500	7530	10	1	16769188	1850	13.16	3.93	12	1.47	838.00	2808.00	19800	20231018	-44.29	10240	20231027	7.71	19800	-44.29	20231018	10240	7.71	20231027	19800	-44.29	20231018	10240	7.71	20231027	0.01	N	445180	500	83 억	36772	N	N	N	N
69	20231120	131210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10950	190	2	1.77	2441830410	224576	51.29	10760	11100	10690	13980	7540	10760	10873.08	0.22	6460	11700	11230	10960	10490	10220	11095	10355	84	3220	500	7530	10	1	16769188	1836	13.07	3.90	12	1.34	838.00	2808.00	19800	20231018	-44.70	10240	20231027	6.93	19800	-44.70	20231018	10240	6.93	20231027	19800	-44.70	20231018	10240	6.93	20231027	0.01	N	445180	500	83 억	36772	N	N	N	N
70	20231120	121217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10910	150	2	1.39	2197838300	202312	46.21	10760	11100	10690	13980	7540	10760	10863.62	0.22	2308	11700	11230	10960	10490	10220	11095	10355	84	3220	500	7530	10	1	16769188	1830	13.02	3.89	12	1.21	838.00	2808.00	19800	20231018	-44.90	10240	20231027	6.54	19800	-44.90	20231018	10240	6.54	20231027	19800	-44.90	20231018	10240	6.54	20231027	0.01	N	445180	500	83 억	36772	N	N	N	N
71	20231120	111209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	130	2	1.21	1484043890	137419	31.39	10760	10930	10690	13980	7540	10760	10799.41	0.22	1149	11700	11230	10960	10490	10220	11095	10355	84	3220	500	7530	10	1	16769188	1826	13.00	3.88	12	0.82	838.00	2808.00	19800	20231018	-45.00	10240	20231027	6.35	19800	-45.00	20231018	10240	6.35	20231027	19800	-45.00	20231018	10240	6.35	20231027	0.01	N	445180	500	83 억	36772	N	N	N	N
72	20231120	101207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10810	50	2	0.46	947536850	87975	20.09	10760	10870	10690	13980	7540	10760	10770.53	0.22	-1393	11700	11230	10960	10490	10220	11095	10355	84	3220	500	7530	10	1	16769188	1813	12.90	3.85	12	0.52	838.00	2808.00	19800	20231018	-45.40	10240	20231027	5.57	19800	-45.40	20231018	10240	5.57	20231027	19800	-45.40	20231018	10240	5.57	20231027	0.01	N	445180	500	83 억	36772	N	N	N	N
73	20231120	091219	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	0	3	0.00	350124870	32642	7.46	10760	10780	10690	13980	7540	10760	10726.18	0.22	-3358	11700	11230	10960	10490	10220	11095	10355	84	3220	500	7530	10	1	16769188	1804	12.84	3.83	12	0.19	838.00	2808.00	19800	20231018	-45.66	10240	20231027	5.08	19800	-45.66	20231018	10240	5.08	20231027	19800	-45.66	20231018	10240	5.08	20231027	0.01	N	445180	500	83 억	36772	N	N	N	N
74	20231117	161246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	-620	5	-5.45	4649012540	424562	105.93	11410	11430	10690	14790	7970	11380	10950.28	0.27	-9043	11906	11642	11376	11112	10846	11510	10980	84	3410	500	7960	10	1	16769188	1804	12.84	3.83	12	2.53	838.00	2808.00	19800	20231018	-45.66	10240	20231027	5.08	19800	-45.66	20231018	10240	5.08	20231027	19800	-45.66	20231018	10240	5.08	20231027	0.00	N	445180	500	83 억	44704	N	N	N	N
75	20231117	151253	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	-620	5	-5.45	4449481040	406008	101.30	11410	11430	10690	14790	7970	11380	10958.73	0.27	-5511	11906	11642	11376	11112	10846	11510	10980	84	3410	500	7960	10	1	16769188	1804	12.84	3.83	12	2.42	838.00	2808.00	19800	20231018	-45.66	10240	20231027	5.08	19800	-45.66	20231018	10240	5.08	20231027	19800	-45.66	20231018	10240	5.08	20231027	0.00	N	445180	500	83 억	44704	N	N	N	N
76	20231117	141247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10810	-570	5	-5.01	3669775100	333465	83.20	11410	11430	10720	14790	7970	11380	11004.58	0.27	-7297	11906	11642	11376	11112	10846	11510	10980	84	3410	500	7960	10	1	16769188	1813	12.90	3.85	12	1.99	838.00	2808.00	19800	20231018	-45.40	10240	20231027	5.57	19800	-45.40	20231018	10240	5.57	20231027	19800	-45.40	20231018	10240	5.57	20231027	0.00	N	445180	500	83 억	44704	N	N	N	N
77	20231117	131245	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10840	-540	5	-4.75	3286366930	298012	74.35	11410	11430	10720	14790	7970	11380	11027.22	0.27	-7554	11906	11642	11376	11112	10846	11510	10980	84	3410	500	7960	10	1	16769188	1818	12.94	3.86	12	1.78	838.00	2808.00	19800	20231018	-45.25	10240	20231027	5.86	19800	-45.25	20231018	10240	5.86	20231027	19800	-45.25	20231018	10240	5.86	20231027	0.00	N	445180	500	83 억	44704	N	N	N	N
78	20231117	121247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	-490	5	-4.31	3100324910	280877	70.08	11410	11430	10720	14790	7970	11380	11037.59	0.27	-7890	11906	11642	11376	11112	10846	11510	10980	84	3410	500	7960	10	1	16769188	1826	13.00	3.88	12	1.67	838.00	2808.00	19800	20231018	-45.00	10240	20231027	6.35	19800	-45.00	20231018	10240	6.35	20231027	19800	-45.00	20231018	10240	6.35	20231027	0.00	N	445180	500	83 억	44704	N	N	N	N
79	20231117	111254	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10850	-530	5	-4.66	2848184440	257692	64.29	11410	11430	10720	14790	7970	11380	11052.22	0.27	-7807	11906	11642	11376	11112	10846	11510	10980	84	3410	500	7960	10	1	16769188	1819	12.95	3.86	12	1.54	838.00	2808.00	19800	20231018	-45.20	10240	20231027	5.96	19800	-45.20	20231018	10240	5.96	20231027	19800	-45.20	20231018	10240	5.96	20231027	0.00	N	445180	500	83 억	44704	N	N	N	N
80	20231117	101250	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	-460	5	-4.04	2084314270	187328	46.74	11410	11430	10920	14790	7970	11380	11126.08	0.27	-8735	11906	11642	11376	11112	10846	11510	10980	84	3410	500	7960	10	1	16769188	1831	13.03	3.89	12	1.12	838.00	2808.00	19800	20231018	-44.85	10240	20231027	6.64	19800	-44.85	20231018	10240	6.64	20231027	19800	-44.85	20231018	10240	6.64	20231027	0.00	N	445180	500	83 억	44704	N	N	N	N
81	20231117	091249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11130	-250	5	-2.20	799654940	71389	17.81	11410	11430	11050	14790	7970	11380	11200.49	0.27	-11476	11906	11642	11376	11112	10846	11510	10980	84	3410	500	7960	10	1	16769188	1866	13.28	3.96	12	0.43	838.00	2808.00	19800	20231018	-43.79	10240	20231027	8.69	19800	-43.79	20231018	10240	8.69	20231027	19800	-43.79	20231018	10240	8.69	20231027	0.00	N	445180	500	83 억	44704	N	N	N	N
82	20231116	161247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11330	-210	5	-1.82	4266559820	376526	44.45	11640	11640	11110	15000	8080	11540	11329.79	0.60	-56666	12160	11850	11450	11140	10740	12005	11295	84	3460	500	8070	10	1	16769188	1900	13.52	4.03	12	2.25	838.00	2808.00	19800	20231018	-42.78	10240	20231027	10.64	19800	-42.78	20231018	10240	10.64	20231027	19800	-42.78	20231018	10240	10.64	20231027	0.00	N	445180	500	83 억	100909	N	N	N	N
83	20231116	151239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11230	-310	5	-2.69	3831825920	338059	39.90	11640	11640	11110	15000	8080	11540	11333.03	0.60	-54377	12160	11850	11450	11140	10740	12005	11295	84	3460	500	8070	10	1	16769188	1883	13.40	4.00	12	2.02	838.00	2808.00	19800	20231018	-43.28	10240	20231027	9.67	19800	-43.28	20231018	10240	9.67	20231027	19800	-43.28	20231018	10240	9.67	20231027	0.00	N	445180	500	83 억	100909	N	N	N	N
84	20231116	141216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11250	-290	5	-2.51	3437119250	303012	35.77	11640	11640	11110	15000	8080	11540	11341.30	0.60	-46846	12160	11850	11450	11140	10740	12005	11295	84	3460	500	8070	10	1	16769188	1887	13.42	4.01	12	1.81	838.00	2808.00	19800	20231018	-43.18	10240	20231027	9.86	19800	-43.18	20231018	10240	9.86	20231027	19800	-43.18	20231018	10240	9.86	20231027	0.00	N	445180	500	83 억	100909	N	N	N	N
85	20231116	131239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11270	-270	5	-2.34	3110043820	273943	32.34	11640	11640	11110	15000	8080	11540	11350.91	0.60	-44682	12160	11850	11450	11140	10740	12005	11295	84	3460	500	8070	10	1	16769188	1890	13.45	4.01	12	1.63	838.00	2808.00	19800	20231018	-43.08	10240	20231027	10.06	19800	-43.08	20231018	10240	10.06	20231027	19800	-43.08	20231018	10240	10.06	20231027	0.00	N	445180	500	83 억	100909	N	N	N	N
86	20231116	121240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11250	-290	5	-2.51	2924007300	257419	30.39	11640	11640	11110	15000	8080	11540	11356.91	0.60	-42979	12160	11850	11450	11140	10740	12005	11295	84	3460	500	8070	10	1	16769188	1887	13.42	4.01	12	1.54	838.00	2808.00	19800	20231018	-43.18	10240	20231027	9.86	19800	-43.18	20231018	10240	9.86	20231027	19800	-43.18	20231018	10240	9.86	20231027	0.00	N	445180	500	83 억	100909	N	N	N	N
87	20231116	111240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11160	-380	5	-3.29	2521009890	221549	26.15	11640	11640	11110	15000	8080	11540	11376.91	0.60	-40524	12160	11850	11450	11140	10740	12005	11295	84	3460	500	8070	10	1	16769188	1871	13.32	3.97	12	1.32	838.00	2808.00	19800	20231018	-43.64	10240	20231027	8.98	19800	-43.64	20231018	10240	8.98	20231027	19800	-43.64	20231018	10240	8.98	20231027	0.00	N	445180	500	83 억	100909	N	N	N	N
88	20231116	101238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11560	20	2	0.17	946667680	81927	9.67	11640	11640	11390	15000	8080	11540	11555.56	0.60	-21785	12160	11850	11450	11140	10740	12005	11295	84	3460	500	8070	10	1	16769188	1939	13.79	4.12	12	0.49	838.00	2808.00	19800	20231018	-41.62	10240	20231027	12.89	19800	-41.62	20231018	10240	12.89	20231027	19800	-41.62	20231018	10240	12.89	20231027	0.00	N	445180	500	83 억	100909	N	N	N	N
89	20231116	091246	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11540	0	3	0.00	0	0	0.00	0	0	0	15000	8080	11540	0.00	0.60	0	12160	11850	11450	11140	10740	12005	11295	84	3460	500	8070	10	1	16769188	1935	13.77	4.11	12	0.00	838.00	2808.00	19800	20231018	-41.72	10240	20231027	12.70	19800	-41.72	20231018	10240	12.70	20231027	19800	-41.72	20231018	10240	12.70	20231027	0.00	N	445180	500	83 억	100909	N	N	N	N
90	20231115	161111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11540	710	2	6.56	9606380730	838556	156.22	11280	11760	11050	14070	7590	10830	11455.73	0.44	27704	11510	11170	10760	10420	10010	11340	10590	84	3240	500	7580	10	1	16769188	1935	13.77	4.11	12	5.00	838.00	2808.00	19800	20231018	-41.72	10240	20231027	12.70	19800	-41.72	20231018	10240	12.70	20231027	19800	-41.72	20231018	10240	12.70	20231027	0.00	N	445180	500	83 억	73464	N	N	N	N
91	20231115	151304	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11450	620	2	5.72	9169610090	800562	149.15	11280	11760	11050	14070	7590	10830	11453.97	0.44	28240	11510	11170	10760	10420	10010	11340	10590	84	3240	500	7580	10	1	16769188	1920	13.66	4.08	12	4.77	838.00	2808.00	19800	20231018	-42.17	10240	20231027	11.82	19800	-42.17	20231018	10240	11.82	20231027	19800	-42.17	20231018	10240	11.82	20231027	0.00	N	445180	500	83 억	73464	N	N	N	N
92	20231115	141258	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11320	490	2	4.52	8524090240	743774	138.57	11280	11760	11050	14070	7590	10830	11460.59	0.44	27610	11510	11170	10760	10420	10010	11340	10590	84	3240	500	7580	10	1	16769188	1898	13.51	4.03	12	4.44	838.00	2808.00	19800	20231018	-42.83	10240	20231027	10.55	19800	-42.83	20231018	10240	10.55	20231027	19800	-42.83	20231018	10240	10.55	20231027	0.00	N	445180	500	83 억	73464	N	N	N	N
93	20231115	131300	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	590	2	5.45	7624273910	664248	123.75	11280	11760	11050	14070	7590	10830	11478.05	0.44	40018	11510	11170	10760	10420	10010	11340	10590	84	3240	500	7580	10	1	16769188	1915	13.63	4.07	12	3.96	838.00	2808.00	19800	20231018	-42.32	10240	20231027	11.52	19800	-42.32	20231018	10240	11.52	20231027	19800	-42.32	20231018	10240	11.52	20231027	0.00	N	445180	500	83 억	73464	N	N	N	N
94	20231115	121301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	570	2	5.26	7366007190	641584	119.53	11280	11760	11050	14070	7590	10830	11480.97	0.44	44690	11510	11170	10760	10420	10010	11340	10590	84	3240	500	7580	10	1	16769188	1912	13.60	4.06	12	3.83	838.00	2808.00	19800	20231018	-42.42	10240	20231027	11.33	19800	-42.42	20231018	10240	11.33	20231027	19800	-42.42	20231018	10240	11.33	20231027	0.00	N	445180	500	83 억	73464	N	N	N	N
95	20231115	111317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11360	530	2	4.89	6895925600	600356	111.85	11280	11760	11050	14070	7590	10830	11486.40	0.44	46487	11510	11170	10760	10420	10010	11340	10590	84	3240	500	7580	10	1	16769188	1905	13.56	4.05	12	3.58	838.00	2808.00	19800	20231018	-42.63	10240	20231027	10.94	19800	-42.63	20231018	10240	10.94	20231027	19800	-42.63	20231018	10240	10.94	20231027	0.00	N	445180	500	83 억	73464	N	N	N	N
96	20231115	101306	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11590	760	2	7.02	5649254800	492109	91.68	11280	11760	11050	14070	7590	10830	11479.68	0.44	31044	11510	11170	10760	10420	10010	11340	10590	84	3240	500	7580	10	1	16769188	1944	13.83	4.13	12	2.93	838.00	2808.00	19800	20231018	-41.46	10240	20231027	13.18	19800	-41.46	20231018	10240	13.18	20231027	19800	-41.46	20231018	10240	13.18	20231027	0.00	N	445180	500	83 억	73464	N	N	N	N
97	20231115	091255	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11210	380	2	3.51	967825930	86614	16.14	11280	11300	11050	14070	7590	10830	11174.02	0.44	-2548	11510	11170	10760	10420	10010	11340	10590	84	3240	500	7580	10	1	16769188	1880	13.38	3.99	12	0.52	838.00	2808.00	19800	20231018	-43.38	10240	20231027	9.47	19800	-43.38	20231018	10240	9.47	20231027	19800	-43.38	20231018	10240	9.47	20231027	0.00	N	445180	500	83 억	73464	N	N	N	N
98	20231114	161233	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10830	480	2	4.64	5680339160	529229	145.52	10490	11100	10350	13450	7250	10350	10733.13	0.15	48048	11423	10886	10613	10076	9803	10750	9940	84	3100	500	7240	10	1	16769188	1816	12.92	3.86	12	3.16	838.00	2808.00	19800	20231018	-45.30	10240	20231027	5.76	19800	-45.30	20231018	10240	5.76	20231027	19800	-45.30	20231018	10240	5.76	20231027	0.00	N	445180	500	83 억	25423	N	N	N	N
99	20231114	151240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10900	550	2	5.31	5416784730	504971	138.85	10490	11100	10350	13450	7250	10350	10726.96	0.15	48774	11423	10886	10613	10076	9803	10750	9940	84	3100	500	7240	10	1	16769188	1828	13.01	3.88	12	3.01	838.00	2808.00	19800	20231018	-44.95	10240	20231027	6.45	19800	-44.95	20231018	10240	6.45	20231027	19800	-44.95	20231018	10240	6.45	20231027	0.00	N	445180	500	83 억	25423	N	N	N	N
100	20231114	141237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10670	320	2	3.09	3856522960	361627	99.44	10490	10920	10350	13450	7250	10350	10664.41	0.15	23889	11423	10886	10613	10076	9803	10750	9940	84	3100	500	7240	10	1	16769188	1789	12.73	3.80	12	2.16	838.00	2808.00	19800	20231018	-46.11	10240	20231027	4.20	19800	-46.11	20231018	10240	4.20	20231027	19800	-46.11	20231018	10240	4.20	20231027	0.00	N	445180	500	83 억	25423	N	N	N	N
101	20231114	131239	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10670	320	2	3.09	3638851480	341259	93.84	10490	10920	10350	13450	7250	10350	10663.07	0.15	18091	11423	10886	10613	10076	9803	10750	9940	84	3100	500	7240	10	1	16769188	1789	12.73	3.80	12	2.04	838.00	2808.00	19800	20231018	-46.11	10240	20231027	4.20	19800	-46.11	20231018	10240	4.20	20231027	19800	-46.11	20231018	10240	4.20	20231027	0.00	N	445180	500	83 억	25423	N	N	N	N
102	20231114	121242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10600	250	2	2.42	3320636770	311387	85.62	10490	10920	10350	13450	7250	10350	10664.07	0.15	9620	11423	10886	10613	10076	9803	10750	9940	84	3100	500	7240	10	1	16769188	1778	12.65	3.77	12	1.86	838.00	2808.00	19800	20231018	-46.46	10240	20231027	3.52	19800	-46.46	20231018	10240	3.52	20231027	19800	-46.46	20231018	10240	3.52	20231027	0.00	N	445180	500	83 억	25423	N	N	N	N
103	20231114	111252	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10670	320	2	3.09	3048910530	285831	78.59	10490	10920	10350	13450	7250	10350	10666.89	0.15	9840	11423	10886	10613	10076	9803	10750	9940	84	3100	500	7240	10	1	16769188	1789	12.73	3.80	12	1.70	838.00	2808.00	19800	20231018	-46.11	10240	20231027	4.20	19800	-46.11	20231018	10240	4.20	20231027	19800	-46.11	20231018	10240	4.20	20231027	0.00	N	445180	500	83 억	25423	N	N	N	N
104	20231114	101238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10660	310	2	3.00	1770637850	167043	45.93	10490	10920	10350	13450	7250	10350	10599.97	0.15	5375	11423	10886	10613	10076	9803	10750	9940	84	3100	500	7240	10	1	16769188	1788	12.72	3.80	12	1.00	838.00	2808.00	19800	20231018	-46.16	10240	20231027	4.10	19800	-46.16	20231018	10240	4.10	20231027	19800	-46.16	20231018	10240	4.10	20231027	0.00	N	445180	500	83 억	25423	N	N	N	N
105	20231114	091224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10580	230	2	2.22	322010230	30438	8.37	10490	10660	10480	13450	7250	10350	10579.62	0.15	1612	11423	10886	10613	10076	9803	10750	9940	84	3100	500	7240	10	1	16769188	1774	12.63	3.77	12	0.18	838.00	2808.00	19800	20231018	-46.57	10240	20231027	3.32	19800	-46.57	20231018	10240	3.32	20231027	19800	-46.57	20231018	10240	3.32	20231027	0.00	N	445180	500	83 억	25423	N	N	N	N
106	20231113	161217	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10350	-530	5	-4.87	3743343320	355171	75.10	10910	11150	10340	14140	7620	10880	10539.36	0.21	-8710	11533	11206	10873	10546	10213	11040	10380	84	3260	500	7610	10	1	16769188	1736	12.35	3.69	12	2.12	838.00	2808.00	19800	20231018	-47.73	10240	20231027	1.07	19800	-47.73	20231018	10240	1.07	20231027	19800	-47.73	20231018	10240	1.07	20231027	0.00	N	445180	500	83 억	34881	N	N	N	N
107	20231113	151210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10380	-500	5	-4.60	3554285580	336922	71.24	10910	11150	10340	14140	7620	10880	10548.47	0.21	-8386	11533	11206	10873	10546	10213	11040	10380	84	3260	500	7610	10	1	16769188	1741	12.39	3.70	12	2.01	838.00	2808.00	19800	20231018	-47.58	10240	20231027	1.37	19800	-47.58	20231018	10240	1.37	20231027	19800	-47.58	20231018	10240	1.37	20231027	0.00	N	445180	500	83 억	34881	N	N	N	N
108	20231113	141211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10340	-540	5	-4.96	3182324550	301170	63.68	10910	11150	10340	14140	7620	10880	10565.67	0.21	-8598	11533	11206	10873	10546	10213	11040	10380	84	3260	500	7610	10	1	16769188	1734	12.34	3.68	12	1.80	838.00	2808.00	19800	20231018	-47.78	10240	20231027	0.98	19800	-47.78	20231018	10240	0.98	20231027	19800	-47.78	20231018	10240	0.98	20231027	0.00	N	445180	500	83 억	34881	N	N	N	N
109	20231113	131209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10390	-490	5	-4.50	2882032420	272192	57.55	10910	11150	10340	14140	7620	10880	10587.34	0.21	-8598	11533	11206	10873	10546	10213	11040	10380	84	3260	500	7610	10	1	16769188	1742	12.40	3.70	12	1.62	838.00	2808.00	19800	20231018	-47.53	10240	20231027	1.46	19800	-47.53	20231018	10240	1.46	20231027	19800	-47.53	20231018	10240	1.46	20231027	0.00	N	445180	500	83 억	34881	N	N	N	N
110	20231113	121214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10360	-520	5	-4.78	2648711560	249766	52.81	10910	11150	10350	14140	7620	10880	10603.86	0.21	-9124	11533	11206	10873	10546	10213	11040	10380	84	3260	500	7610	10	1	16769188	1737	12.36	3.69	12	1.49	838.00	2808.00	19800	20231018	-47.68	10240	20231027	1.17	19800	-47.68	20231018	10240	1.17	20231027	19800	-47.68	20231018	10240	1.17	20231027	0.00	N	445180	500	83 억	34881	N	N	N	N
111	20231113	111207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10440	-440	5	-4.04	2205915530	207175	43.81	10910	11150	10410	14140	7620	10880	10646.66	0.21	-6180	11533	11206	10873	10546	10213	11040	10380	84	3260	500	7610	10	1	16769188	1751	12.46	3.72	12	1.24	838.00	2808.00	19800	20231018	-47.27	10240	20231027	1.95	19800	-47.27	20231018	10240	1.95	20231027	19800	-47.27	20231018	10240	1.95	20231027	0.00	N	445180	500	83 억	34881	N	N	N	N
112	20231113	101206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10470	-410	5	-3.77	1717512160	160438	33.92	10910	11150	10410	14140	7620	10880	10704.24	0.21	-2983	11533	11206	10873	10546	10213	11040	10380	84	3260	500	7610	10	1	16769188	1756	12.49	3.73	12	0.96	838.00	2808.00	19800	20231018	-47.12	10240	20231027	2.25	19800	-47.12	20231018	10240	2.25	20231027	19800	-47.12	20231018	10240	2.25	20231027	0.00	N	445180	500	83 억	34881	N	N	N	N
113	20231113	091215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11000	120	2	1.10	493343100	44934	9.50	10910	11150	10880	14140	7620	10880	10981.15	0.21	3458	11533	11206	10873	10546	10213	11040	10380	84	3260	500	7610	10	1	16769188	1845	13.13	3.92	12	0.27	838.00	2808.00	19800	20231018	-44.44	10240	20231027	7.42	19800	-44.44	20231018	10240	7.42	20231027	19800	-44.44	20231018	10240	7.42	20231027	0.00	N	445180	500	83 억	34881	N	N	N	N
114	20231110	161227	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	-420	5	-3.72	4994098690	460157	87.60	11010	11200	10540	14690	7910	11300	10852.89	0.22	5464	12146	11722	11446	11022	10746	11585	10885	84	3390	500	7910	10	1	16769188	1824	12.98	3.87	12	2.74	838.00	2808.00	19800	20231018	-45.05	10240	20231027	6.25	19800	-45.05	20231018	10240	6.25	20231027	19800	-45.05	20231018	10240	6.25	20231027	0.00	N	445180	500	83 억	36933	N	N	N	N
115	20231110	151235	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	-500	5	-4.42	4801973430	442473	84.24	11010	11200	10540	14690	7910	11300	10852.58	0.22	3994	12146	11722	11446	11022	10746	11585	10885	84	3390	500	7910	10	1	16769188	1811	12.89	3.85	12	2.64	838.00	2808.00	19800	20231018	-45.45	10240	20231027	5.47	19800	-45.45	20231018	10240	5.47	20231027	19800	-45.45	20231018	10240	5.47	20231027	0.00	N	445180	500	83 억	36933	N	N	N	N
116	20231110	141218	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10930	-370	5	-3.27	4392752980	404861	77.08	11010	11200	10540	14690	7910	11300	10850.03	0.22	-41	12146	11722	11446	11022	10746	11585	10885	84	3390	500	7910	10	1	16769188	1833	13.04	3.89	12	2.41	838.00	2808.00	19800	20231018	-44.80	10240	20231027	6.74	19800	-44.80	20231018	10240	6.74	20231027	19800	-44.80	20231018	10240	6.74	20231027	0.00	N	445180	500	83 억	36933	N	N	N	N
117	20231110	131220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10820	-480	5	-4.25	3971043970	366386	69.75	11010	11200	10540	14690	7910	11300	10838.42	0.22	-268	12146	11722	11446	11022	10746	11585	10885	84	3390	500	7910	10	1	16769188	1814	12.91	3.85	12	2.18	838.00	2808.00	19800	20231018	-45.35	10240	20231027	5.66	19800	-45.35	20231018	10240	5.66	20231027	19800	-45.35	20231018	10240	5.66	20231027	0.00	N	445180	500	83 억	36933	N	N	N	N
118	20231110	121228	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	-430	5	-3.81	3544988830	326853	62.23	11010	11200	10540	14690	7910	11300	10845.82	0.22	-317	12146	11722	11446	11022	10746	11585	10885	84	3390	500	7910	10	1	16769188	1823	12.97	3.87	12	1.95	838.00	2808.00	19800	20231018	-45.10	10240	20231027	6.15	19800	-45.10	20231018	10240	6.15	20231027	19800	-45.10	20231018	10240	6.15	20231027	0.00	N	445180	500	83 억	36933	N	N	N	N
119	20231110	111205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	-210	5	-1.86	3174676350	292891	55.76	11010	11200	10540	14690	7910	11300	10839.11	0.22	2129	12146	11722	11446	11022	10746	11585	10885	84	3390	500	7910	10	1	16769188	1860	13.23	3.95	12	1.75	838.00	2808.00	19800	20231018	-43.99	10240	20231027	8.30	19800	-43.99	20231018	10240	8.30	20231027	19800	-43.99	20231018	10240	8.30	20231027	0.00	N	445180	500	83 억	36933	N	N	N	N
120	20231110	101220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	-420	5	-3.72	2255671080	209085	39.81	11010	11160	10540	14690	7910	11300	10788.30	0.22	4997	12146	11722	11446	11022	10746	11585	10885	84	3390	500	7910	10	1	16769188	1824	12.98	3.87	12	1.25	838.00	2808.00	19800	20231018	-45.05	10240	20231027	6.25	19800	-45.05	20231018	10240	6.25	20231027	19800	-45.05	20231018	10240	6.25	20231027	0.00	N	445180	500	83 억	36933	N	N	N	N
121	20231110	091158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10830	-470	5	-4.16	687184860	62992	11.99	11010	11160	10800	14690	7910	11300	10909.08	0.22	-1883	12146	11722	11446	11022	10746	11585	10885	84	3390	500	7910	10	1	16769188	1816	12.92	3.86	12	0.38	838.00	2808.00	19800	20231018	-45.30	10240	20231027	5.76	19800	-45.30	20231018	10240	5.76	20231027	19800	-45.30	20231018	10240	5.76	20231027	0.00	N	445180	500	83 억	36933	N	N	N	N
122	20231109	161150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	-400	5	-3.42	5833791710	514448	30.17	11870	11870	11170	15210	8190	11700	11338.53	0.12	16665	13266	12482	12076	11292	10886	12280	11090	84	3510	500	8190	10	1	16769188	1895	13.48	4.02	12	3.07	838.00	2808.00	19800	20231018	-42.93	10240	20231027	10.35	19800	-42.93	20231018	10240	10.35	20231027	19800	-42.93	20231018	10240	10.35	20231027	0.00	N	445180	500	83 억	19985	N	N	N	N
123	20231109	151150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	-410	5	-3.50	5513763840	486115	28.51	11870	11870	11170	15210	8190	11700	11340.91	0.12	17509	13266	12482	12076	11292	10886	12280	11090	84	3510	500	8190	10	1	16769188	1893	13.47	4.02	12	2.90	838.00	2808.00	19800	20231018	-42.98	10240	20231027	10.25	19800	-42.98	20231018	10240	10.25	20231027	19800	-42.98	20231018	10240	10.25	20231027	0.00	N	445180	500	83 억	19985	N	N	N	N
124	20231109	141146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11270	-430	5	-3.68	4887927760	430434	25.24	11870	11870	11170	15210	8190	11700	11354.07	0.12	18436	13266	12482	12076	11292	10886	12280	11090	84	3510	500	8190	10	1	16769188	1890	13.45	4.01	12	2.57	838.00	2808.00	19800	20231018	-43.08	10240	20231027	10.06	19800	-43.08	20231018	10240	10.06	20231027	19800	-43.08	20231018	10240	10.06	20231027	0.00	N	445180	500	83 억	19985	N	N	N	N
125	20231109	131149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11260	-440	5	-3.76	4155065710	365134	21.41	11870	11870	11170	15210	8190	11700	11377.65	0.12	19469	13266	12482	12076	11292	10886	12280	11090	84	3510	500	8190	10	1	16769188	1888	13.44	4.01	12	2.18	838.00	2808.00	19800	20231018	-43.13	10240	20231027	9.96	19800	-43.13	20231018	10240	9.96	20231027	19800	-43.13	20231018	10240	9.96	20231027	0.00	N	445180	500	83 억	19985	N	N	N	N
126	20231109	121153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11360	-340	5	-2.91	3682032120	323269	18.96	11870	11870	11170	15210	8190	11700	11387.90	0.12	21652	13266	12482	12076	11292	10886	12280	11090	84	3510	500	8190	10	1	16769188	1905	13.56	4.05	12	1.93	838.00	2808.00	19800	20231018	-42.63	10240	20231027	10.94	19800	-42.63	20231018	10240	10.94	20231027	19800	-42.63	20231018	10240	10.94	20231027	0.00	N	445180	500	83 억	19985	N	N	N	N
127	20231109	111149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11410	-290	5	-2.48	3355415210	294557	17.27	11870	11870	11170	15210	8190	11700	11389.11	0.12	26317	13266	12482	12076	11292	10886	12280	11090	84	3510	500	8190	10	1	16769188	1913	13.62	4.06	12	1.76	838.00	2808.00	19800	20231018	-42.37	10240	20231027	11.43	19800	-42.37	20231018	10240	11.43	20231027	19800	-42.37	20231018	10240	11.43	20231027	0.00	N	445180	500	83 억	19985	N	N	N	N
128	20231109	101143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11310	-390	5	-3.33	2760542630	242432	14.22	11870	11870	11170	15210	8190	11700	11384.05	0.12	17080	13266	12482	12076	11292	10886	12280	11090	84	3510	500	8190	10	1	16769188	1897	13.50	4.03	12	1.45	838.00	2808.00	19800	20231018	-42.88	10240	20231027	10.45	19800	-42.88	20231018	10240	10.45	20231027	19800	-42.88	20231018	10240	10.45	20231027	0.00	N	445180	500	83 억	19985	N	N	N	N
129	20231109	091151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11270	-430	5	-3.68	1042929550	90311	5.30	11870	11870	11170	15210	8190	11700	11544.47	0.12	3563	13266	12482	12076	11292	10886	12280	11090	84	3510	500	8190	10	1	16769188	1890	13.45	4.01	12	0.54	838.00	2808.00	19800	20231018	-43.08	10240	20231027	10.06	19800	-43.08	20231018	10240	10.06	20231027	19800	-43.08	20231018	10240	10.06	20231027	0.00	N	445180	500	83 억	19985	N	N	N	N
130	20231108	161142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11700	-270	5	-2.26	20895544940	1681613	124.78	12400	12860	11670	15560	8380	11970	12426.91	0.17	-8863	13656	12812	12336	11492	11016	12575	11255	84	3590	500	8370	10	1	16769188	1962	13.96	4.17	12	10.03	838.00	2808.00	19800	20231018	-40.91	10240	20231027	14.26	19800	-40.91	20231018	10240	14.26	20231027	19800	-40.91	20231018	10240	14.26	20231027	0.00	N	445180	500	83 억	28777	N	N	N	N
131	20231108	151145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11720	-250	5	-2.09	20266898610	1628007	120.80	12400	12860	11670	15560	8380	11970	12448.90	0.17	-8478	13656	12812	12336	11492	11016	12575	11255	84	3590	500	8370	10	1	16769188	1965	13.99	4.17	12	9.71	838.00	2808.00	19800	20231018	-40.81	10240	20231027	14.45	19800	-40.81	20231018	10240	14.45	20231027	19800	-40.81	20231018	10240	14.45	20231027	0.00	N	445180	500	83 억	28777	N	N	N	N
132	20231108	141139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12110	140	2	1.17	18414116930	1472864	109.29	12400	12860	12100	15560	8380	11970	12502.25	0.17	-7530	13656	12812	12336	11492	11016	12575	11255	84	3590	500	8370	10	1	16769188	2031	14.45	4.31	12	8.78	838.00	2808.00	19800	20231018	-38.84	10240	20231027	18.26	19800	-38.84	20231018	10240	18.26	20231027	19800	-38.84	20231018	10240	18.26	20231027	0.00	N	445180	500	83 억	28777	N	N	N	N
133	20231108	131136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	340	2	2.84	16708607390	1333285	98.93	12400	12860	12250	15560	8380	11970	12531.91	0.17	-5727	13656	12812	12336	11492	11016	12575	11255	84	3590	500	8370	10	1	16769188	2064	14.69	4.38	12	7.95	838.00	2808.00	19800	20231018	-37.83	10240	20231027	20.21	19800	-37.83	20231018	10240	20.21	20231027	19800	-37.83	20231018	10240	20.21	20231027	0.00	N	445180	500	83 억	28777	N	N	N	N
134	20231108	121133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12420	450	2	3.76	15858115310	1264369	93.82	12400	12860	12250	15560	8380	11970	12542.32	0.17	-2950	13656	12812	12336	11492	11016	12575	11255	84	3590	500	8370	10	1	16769188	2083	14.82	4.42	12	7.54	838.00	2808.00	19800	20231018	-37.27	10240	20231027	21.29	19800	-37.27	20231018	10240	21.29	20231027	19800	-37.27	20231018	10240	21.29	20231027	0.00	N	445180	500	83 억	28777	N	N	N	N
135	20231108	111143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	410	2	3.43	15259252200	1216113	90.24	12400	12860	12250	15560	8380	11970	12547.56	0.17	-7241	13656	12812	12336	11492	11016	12575	11255	84	3590	500	8370	10	1	16769188	2076	14.77	4.41	12	7.25	838.00	2808.00	19800	20231018	-37.47	10240	20231027	20.90	19800	-37.47	20231018	10240	20.90	20231027	19800	-37.47	20231018	10240	20.90	20231027	0.00	N	445180	500	83 억	28777	N	N	N	N
136	20231108	101139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12520	550	2	4.59	13116769930	1043094	77.40	12400	12860	12250	15560	8380	11970	12574.87	0.17	2487	13656	12812	12336	11492	11016	12575	11255	84	3590	500	8370	10	1	16769188	2100	14.94	4.46	12	6.22	838.00	2808.00	19800	20231018	-36.77	10240	20231027	22.27	19800	-36.77	20231018	10240	22.27	20231027	19800	-36.77	20231018	10240	22.27	20231027	0.00	N	445180	500	83 억	28777	N	N	N	N
137	20231108	091137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	560	2	4.68	5729479850	454357	33.71	12400	12860	12400	15560	8380	11970	12610.08	0.17	2416	13656	12812	12336	11492	11016	12575	11255	84	3590	500	8370	10	1	16769188	2101	14.95	4.46	12	2.71	838.00	2808.00	19800	20231018	-36.72	10240	20231027	22.36	19800	-36.72	20231018	10240	22.36	20231027	19800	-36.72	20231018	10240	22.36	20231027	0.00	N	445180	500	83 억	28777	N	N	N	N
138	20231107	161138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11970	-1530	5	-11.33	16154063430	1305899	38.72	13180	13180	11860	17550	9450	13500	12370.53	0.49	-53675	14573	14036	13643	13106	12713	13840	12910	84	4050	500	9450	10	1	16769188	2007	14.28	4.26	12	7.79	838.00	2808.00	19800	20231018	-39.55	10240	20231027	16.89	19800	-39.55	20231018	10240	16.89	20231027	19800	-39.55	20231018	10240	16.89	20231027	0.00	N	445180	500	83 억	82792	N	N	N	N
139	20231107	151143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	-1450	5	-10.74	15655256760	1264371	37.49	13180	13180	11860	17550	9450	13500	12381.06	0.49	-50086	14573	14036	13643	13106	12713	13840	12910	84	4050	500	9450	10	1	16769188	2021	14.38	4.29	12	7.54	838.00	2808.00	19800	20231018	-39.14	10240	20231027	17.68	19800	-39.14	20231018	10240	17.68	20231027	19800	-39.14	20231018	10240	17.68	20231027	0.00	N	445180	500	83 억	82792	N	N	N	N
140	20231107	141142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12090	-1410	5	-10.44	14629519660	1178833	34.95	13180	13180	11860	17550	9450	13500	12409.34	0.49	-47015	14573	14036	13643	13106	12713	13840	12910	84	4050	500	9450	10	1	16769188	2027	14.43	4.31	12	7.03	838.00	2808.00	19800	20231018	-38.94	10240	20231027	18.07	19800	-38.94	20231018	10240	18.07	20231027	19800	-38.94	20231018	10240	18.07	20231027	0.00	N	445180	500	83 억	82792	N	N	N	N
141	20231107	131145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	-1460	5	-10.81	13915286550	1119699	33.20	13180	13180	11860	17550	9450	13500	12426.85	0.49	-51784	14573	14036	13643	13106	12713	13840	12910	84	4050	500	9450	10	1	16769188	2019	14.37	4.29	12	6.68	838.00	2808.00	19800	20231018	-39.19	10240	20231027	17.58	19800	-39.19	20231018	10240	17.58	20231027	19800	-39.19	20231018	10240	17.58	20231027	0.00	N	445180	500	83 억	82792	N	N	N	N
142	20231107	121136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11870	-1630	5	-12.07	12336597430	987703	29.28	13180	13180	11870	17550	9450	13500	12489.27	0.49	-46924	14573	14036	13643	13106	12713	13840	12910	84	4050	500	9450	10	1	16769188	1991	14.16	4.23	12	5.89	838.00	2808.00	19800	20231018	-40.05	10240	20231027	15.92	19800	-40.05	20231018	10240	15.92	20231027	19800	-40.05	20231018	10240	15.92	20231027	0.00	N	445180	500	83 억	82792	Y	N	N	N
143	20231107	111138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12420	-1080	5	-8.00	10071342740	801888	23.77	13180	13180	12290	17550	9450	13500	12558.49	0.49	-50470	14573	14036	13643	13106	12713	13840	12910	84	4050	500	9450	10	1	16769188	2083	14.82	4.42	12	4.78	838.00	2808.00	19800	20231018	-37.27	10240	20231027	21.29	19800	-37.27	20231018	10240	21.29	20231027	19800	-37.27	20231018	10240	21.29	20231027	0.00	N	445180	500	83 억	82792	N	N	N	N
144	20231107	101150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12430	-1070	5	-7.93	8943319240	711336	21.09	13180	13180	12290	17550	9450	13500	12571.40	0.49	-47631	14573	14036	13643	13106	12713	13840	12910	84	4050	500	9450	10	1	16769188	2084	14.83	4.43	12	4.24	838.00	2808.00	19800	20231018	-37.22	10240	20231027	21.39	19800	-37.22	20231018	10240	21.39	20231027	19800	-37.22	20231018	10240	21.39	20231027	0.00	N	445180	500	83 억	82792	N	N	N	N
145	20231107	091125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	-1120	5	-8.30	4658252060	367604	10.90	13180	13180	12290	17550	9450	13500	12669.91	0.49	-27615	14573	14036	13643	13106	12713	13840	12910	84	4050	500	9450	10	1	16769188	2076	14.77	4.41	12	2.19	838.00	2808.00	19800	20231018	-37.47	10240	20231027	20.90	19800	-37.47	20231018	10240	20.90	20231027	19800	-37.47	20231018	10240	20.90	20231027	0.00	N	445180	500	83 억	82792	N	N	N	N
146	20231106	161112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	110	2	0.82	45307667420	3303014	100.90	13930	14180	13250	17400	9380	13390	13718.22	1.13	-123923	15010	14200	13710	12900	12410	13955	12655	84	4010	500	9370	10	1	16769188	2264	16.11	4.81	12	19.70	838.00	2808.00	19800	20231018	-31.82	10240	20231027	31.84	19800	-31.82	20231018	10240	31.84	20231027	19800	-31.82	20231018	10240	31.84	20231027	0.00	N	445180	500	83 억	190264	N	N	N	N
147	20231106	151118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	70	2	0.52	44035206220	3208705	98.02	13930	14180	13250	17400	9380	13390	13723.70	1.13	-127684	15010	14200	13710	12900	12410	13955	12655	84	4010	500	9370	10	1	16769188	2257	16.06	4.79	12	19.13	838.00	2808.00	19800	20231018	-32.02	10240	20231027	31.45	19800	-32.02	20231018	10240	31.45	20231027	19800	-32.02	20231018	10240	31.45	20231027	0.00	N	445180	500	83 억	190264	N	N	N	N
148	20231106	141111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	140	2	1.05	40584726480	2953426	90.22	13930	14180	13250	17400	9380	13390	13741.61	1.13	-126525	15010	14200	13710	12900	12410	13955	12655	84	4010	500	9370	10	1	16769188	2269	16.15	4.82	12	17.61	838.00	2808.00	19800	20231018	-31.67	10240	20231027	32.13	19800	-31.67	20231018	10240	32.13	20231027	19800	-31.67	20231018	10240	32.13	20231027	0.00	N	445180	500	83 억	190264	N	N	N	N
149	20231106	131122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	20	2	0.15	38827628680	2822844	86.23	13930	14180	13250	17400	9380	13390	13754.83	1.13	-125789	15010	14200	13710	12900	12410	13955	12655	84	4010	500	9370	10	1	16769188	2249	16.00	4.78	12	16.83	838.00	2808.00	19800	20231018	-32.27	10240	20231027	30.96	19800	-32.27	20231018	10240	30.96	20231027	19800	-32.27	20231018	10240	30.96	20231027	0.00	N	445180	500	83 억	190264	N	N	N	N
150	20231106	121119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13300	-90	5	-0.67	37266913520	2706323	82.67	13930	14180	13250	17400	9380	13390	13770.35	1.13	-121478	15010	14200	13710	12900	12410	13955	12655	84	4010	500	9370	10	1	16769188	2230	15.87	4.74	12	16.14	838.00	2808.00	19800	20231018	-32.83	10240	20231027	29.88	19800	-32.83	20231018	10240	29.88	20231027	19800	-32.83	20231018	10240	29.88	20231027	0.00	N	445180	500	83 억	190264	N	N	N	N
151	20231106	111117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	170	2	1.27	32285347040	2334302	71.31	13930	14180	13350	17400	9380	13390	13830.89	1.13	-125894	15010	14200	13710	12900	12410	13955	12655	84	4010	500	9370	10	1	16769188	2274	16.18	4.83	12	13.92	838.00	2808.00	19800	20231018	-31.52	10240	20231027	32.42	19800	-31.52	20231018	10240	32.42	20231027	19800	-31.52	20231018	10240	32.42	20231027	0.00	N	445180	500	83 억	190264	N	N	N	N
152	20231106	101050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13620	230	2	1.72	27978829920	2018570	61.66	13930	14180	13350	17400	9380	13390	13860.78	1.13	-125894	15010	14200	13710	12900	12410	13955	12655	84	4010	500	9370	10	1	16769188	2284	16.25	4.85	12	12.04	838.00	2808.00	19800	20231018	-31.21	10240	20231027	33.01	19800	-31.21	20231018	10240	33.01	20231027	19800	-31.21	20231018	10240	33.01	20231027	0.00	N	445180	500	83 억	190264	N	N	N	N
153	20231106	091115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14040	650	2	4.85	13518393700	967842	29.57	13930	14180	13710	17400	9380	13390	13967.73	1.13	-29024	15010	14200	13710	12900	12410	13955	12655	84	4010	500	9370	10	1	16769188	2354	16.75	5.00	12	5.77	838.00	2808.00	19800	20231018	-29.09	10240	20231027	37.11	19800	-29.09	20231018	10240	37.11	20231027	19800	-29.09	20231018	10240	37.11	20231027	0.00	N	445180	500	83 억	190264	N	N	N	N
154	20231103	161103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	-1450	5	-9.77	39999411240	2884621	22.26	14420	14520	13220	19290	10390	14840	13867.61	2.07	-157686	17093	15966	14183	13056	11273	16530	13620	84	4450	500	10380	10	1	16769188	2245	15.98	4.77	12	17.20	838.00	2808.00	19800	20231018	-32.37	10240	20231027	30.76	19800	-32.37	20231018	10240	30.76	20231027	19800	-32.37	20231018	10240	30.76	20231027	0.00	N	445180	500	83 억	346341	N	N	N	N
155	20231103	151058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13420	-1420	5	-9.57	38046979250	2739214	21.13	14420	14520	13220	19290	10390	14840	13888.63	2.07	-133515	17093	15966	14183	13056	11273	16530	13620	84	4450	500	10380	10	1	16769188	2250	16.01	4.78	12	16.33	838.00	2808.00	19800	20231018	-32.22	10240	20231027	31.05	19800	-32.22	20231018	10240	31.05	20231027	19800	-32.22	20231018	10240	31.05	20231027	0.00	N	445180	500	83 억	346341	N	N	N	N
156	20231103	141059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	-1190	5	-8.02	31856493650	2277780	17.57	14420	14520	13510	19290	10390	14840	13984.56	2.07	-53252	17093	15966	14183	13056	11273	16530	13620	84	4450	500	10380	10	1	16769188	2289	16.29	4.86	12	13.58	838.00	2808.00	19800	20231018	-31.06	10240	20231027	33.30	19800	-31.06	20231018	10240	33.30	20231027	19800	-31.06	20231018	10240	33.30	20231027	0.00	N	445180	500	83 억	346341	N	N	N	N
157	20231103	131059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	-1140	5	-7.68	30245550820	2159711	16.66	14420	14520	13510	19290	10390	14840	14003.20	2.07	-34171	17093	15966	14183	13056	11273	16530	13620	84	4450	500	10380	10	1	16769188	2297	16.35	4.88	12	12.88	838.00	2808.00	19800	20231018	-30.81	10240	20231027	33.79	19800	-30.81	20231018	10240	33.79	20231027	19800	-30.81	20231018	10240	33.79	20231027	0.00	N	445180	500	83 억	346341	N	N	N	N
158	20231103	121055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	-1030	5	-6.94	26545380790	1888789	14.57	14420	14520	13710	19290	10390	14840	14052.84	2.07	-50034	17093	15966	14183	13056	11273	16530	13620	84	4450	500	10380	10	1	16769188	2316	16.48	4.92	12	11.26	838.00	2808.00	19800	20231018	-30.25	10240	20231027	34.86	19800	-30.25	20231018	10240	34.86	20231027	19800	-30.25	20231018	10240	34.86	20231027	0.00	N	445180	500	83 억	346341	N	N	N	N
159	20231103	111106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	-1010	5	-6.81	24720717690	1756764	13.55	14420	14520	13710	19290	10390	14840	14070.33	2.07	-31538	17093	15966	14183	13056	11273	16530	13620	84	4450	500	10380	10	1	16769188	2319	16.50	4.93	12	10.48	838.00	2808.00	19800	20231018	-30.15	10240	20231027	35.06	19800	-30.15	20231018	10240	35.06	20231027	19800	-30.15	20231018	10240	35.06	20231027	0.00	N	445180	500	83 억	346341	N	N	N	N
160	20231103	101048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13940	-900	5	-6.06	20857824430	1479475	11.42	14420	14520	13710	19290	10390	14840	14096.51	2.07	-12579	17093	15966	14183	13056	11273	16530	13620	84	4450	500	10380	10	1	16769188	2338	16.63	4.96	12	8.82	838.00	2808.00	19800	20231018	-29.60	10240	20231027	36.13	19800	-29.60	20231018	10240	36.13	20231027	19800	-29.60	20231018	10240	36.13	20231027	0.00	N	445180	500	83 억	346341	N	N	N	N
161	20231103	091052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14070	-770	5	-5.19	10223825610	716689	5.53	14420	14520	14010	19290	10390	14840	14262.77	2.07	23028	17093	15966	14183	13056	11273	16530	13620	84	4450	500	10380	10	1	16769188	2359	16.79	5.01	12	4.27	838.00	2808.00	19800	20231018	-28.94	10240	20231027	37.40	19800	-28.94	20231018	10240	37.40	20231027	19800	-28.94	20231018	10240	37.40	20231027	0.00	N	445180	500	83 억	346341	N	N	N	N
162	20231102	161049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14840	3060	2	25.98	182300755410	12736216	554.77	12600	15310	12400	15310	8250	11780	14311.06	0.06	333682	12466	12122	11726	11382	10986	11925	11185	84	3530	500	8240	10	1	16769188	2489	17.71	5.28	12	75.95	838.00	2808.00	19800	20231018	-25.05	10240	20231027	44.92	19800	-25.05	20231018	10240	44.92	20231027	19800	-25.05	20231018	10240	44.92	20231027	0.00	N	445180	500	83 억	10743	N	N	N	N
163	20231102	151102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15260	3480	2	29.54	170789382700	11973318	521.54	12600	15310	12400	15310	8250	11780	14264.16	0.06	340154	12466	12122	11726	11382	10986	11925	11185	84	3530	500	8240	10	1	16769188	2559	18.21	5.43	12	71.40	838.00	2808.00	19800	20231018	-22.93	10240	20231027	49.02	19800	-22.93	20231018	10240	49.02	20231027	19800	-22.93	20231018	10240	49.02	20231027	0.00	N	445180	500	83 억	10743	N	N	N	N
164	20231102	141048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14810	3030	2	25.72	138033264110	9824289	427.93	12600	15200	12400	15310	8250	11780	14050.20	0.06	271847	12466	12122	11726	11382	10986	11925	11185	84	3530	500	8240	10	1	16769188	2484	17.67	5.27	12	58.59	838.00	2808.00	19800	20231018	-25.20	10240	20231027	44.63	19800	-25.20	20231018	10240	44.63	20231027	19800	-25.20	20231018	10240	44.63	20231027	0.00	N	445180	500	83 억	10743	N	N	N	N
165	20231102	131049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14950	3170	2	26.91	128496560390	9180078	399.87	12600	15200	12400	15310	8250	11780	13997.33	0.06	253997	12466	12122	11726	11382	10986	11925	11185	84	3530	500	8240	10	1	16769188	2507	17.84	5.32	12	54.74	838.00	2808.00	19800	20231018	-24.49	10240	20231027	46.00	19800	-24.49	20231018	10240	46.00	20231027	19800	-24.49	20231018	10240	46.00	20231027	0.00	N	445180	500	83 억	10743	N	N	N	N
166	20231102	121047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14640	2860	2	24.28	112438865100	8107010	353.13	12600	15200	12400	15310	8250	11780	13869.34	0.06	168895	12466	12122	11726	11382	10986	11925	11185	84	3530	500	8240	10	1	16769188	2455	17.47	5.21	12	48.34	838.00	2808.00	19800	20231018	-26.06	10240	20231027	42.97	19800	-26.06	20231018	10240	42.97	20231027	19800	-26.06	20231018	10240	42.97	20231027	0.00	N	445180	500	83 억	10743	N	N	N	N
167	20231102	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14200	2420	2	20.54	82567735780	6089979	265.27	12600	14450	12400	15310	8250	11780	13557.97	0.06	209615	12466	12122	11726	11382	10986	11925	11185	84	3530	500	8240	10	1	16769188	2381	16.95	5.06	12	36.32	838.00	2808.00	19800	20231018	-28.28	10240	20231027	38.67	19800	-28.28	20231018	10240	38.67	20231027	19800	-28.28	20231018	10240	38.67	20231027	0.00	N	445180	500	83 억	10743	N	N	N	N
168	20231102	101047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	1870	2	15.87	50589738160	3816298	166.23	12600	13840	12400	15310	8250	11780	13256.23	0.06	175085	12466	12122	11726	11382	10986	11925	11185	84	3530	500	8240	10	1	16769188	2289	16.29	4.86	12	22.76	838.00	2808.00	19800	20231018	-31.06	10240	20231027	33.30	19800	-31.06	20231018	10240	33.30	20231027	19800	-31.06	20231018	10240	33.30	20231027	0.00	N	445180	500	83 억	10743	N	N	N	N
169	20231102	091053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12570	790	2	6.71	9820175630	781434	34.04	12600	12690	12400	15310	8250	11780	12566.87	0.06	20937	12466	12122	11726	11382	10986	11925	11185	84	3530	500	8240	10	1	16769188	2108	15.00	4.48	12	4.66	838.00	2808.00	19800	20231018	-36.52	10240	20231027	22.75	19800	-36.52	20231018	10240	22.75	20231027	19800	-36.52	20231018	10240	22.75	20231027	0.00	N	445180	500	83 억	10743	N	N	N	N
170	20231101	161042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11780	200	2	1.73	22875386530	1962884	48.01	11790	12070	11330	15050	8110	11580	11653.80	0.14	-8283	13273	12426	11523	10676	9773	11975	10225	84	3470	500	8100	10	1	16769188	1975	14.06	4.20	12	11.71	838.00	2808.00	19800	20231018	-40.51	10240	20231027	15.04	19800	-40.51	20231018	10240	15.04	20231027	19800	-40.51	20231018	10240	15.04	20231027	0.00	N	445180	500	83 억	23954	N	Y	N	N
171	20231101	151042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	180	2	1.55	21421916720	1838865	44.98	11790	12070	11330	15050	8110	11580	11649.53	0.14	-3124	13273	12426	11523	10676	9773	11975	10225	84	3470	500	8100	10	1	16769188	1972	14.03	4.19	12	10.97	838.00	2808.00	19800	20231018	-40.61	10240	20231027	14.84	19800	-40.61	20231018	10240	14.84	20231027	19800	-40.61	20231018	10240	14.84	20231027	0.00	N	445180	500	83 억	23954	N	N	N	N
172	20231101	141034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	-90	5	-0.78	18027104590	1548872	37.88	11790	12070	11330	15050	8110	11580	11638.86	0.14	-7610	13273	12426	11523	10676	9773	11975	10225	84	3470	500	8100	10	1	16769188	1927	13.71	4.09	12	9.24	838.00	2808.00	19800	20231018	-41.97	10240	20231027	12.21	19800	-41.97	20231018	10240	12.21	20231027	19800	-41.97	20231018	10240	12.21	20231027	0.00	N	445180	500	83 억	23954	N	N	N	N
173	20231101	131043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	-210	5	-1.81	16107951210	1383088	33.83	11790	12070	11330	15050	8110	11580	11646.37	0.14	-5924	13273	12426	11523	10676	9773	11975	10225	84	3470	500	8100	10	1	16769188	1907	13.57	4.05	12	8.25	838.00	2808.00	19800	20231018	-42.58	10240	20231027	11.04	19800	-42.58	20231018	10240	11.04	20231027	19800	-42.58	20231018	10240	11.04	20231027	0.00	N	445180	500	83 억	23954	N	N	N	N
174	20231101	121109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11380	-200	5	-1.73	15428938550	1323639	32.38	11790	12070	11330	15050	8110	11580	11656.46	0.14	-3530	13273	12426	11523	10676	9773	11975	10225	84	3470	500	8100	10	1	16769188	1908	13.58	4.05	12	7.89	838.00	2808.00	19800	20231018	-42.53	10240	20231027	11.13	19800	-42.53	20231018	10240	11.13	20231027	19800	-42.53	20231018	10240	11.13	20231027	0.00	N	445180	500	83 억	23954	N	N	N	N
175	20231101	111117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11430	-150	5	-1.30	14317143520	1226152	29.99	11790	12070	11420	15050	8110	11580	11676.48	0.14	-5063	13273	12426	11523	10676	9773	11975	10225	84	3470	500	8100	10	1	16769188	1917	13.64	4.07	12	7.31	838.00	2808.00	19800	20231018	-42.27	10240	20231027	11.62	19800	-42.27	20231018	10240	11.62	20231027	19800	-42.27	20231018	10240	11.62	20231027	0.00	N	445180	500	83 억	23954	N	N	N	N
176	20231101	101058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11830	250	2	2.16	7975447520	684717	16.75	11790	11900	11420	15050	8110	11580	11647.80	0.14	20821	13273	12426	11523	10676	9773	11975	10225	84	3470	500	8100	10	1	16769188	1984	14.12	4.21	12	4.08	838.00	2808.00	19800	20231018	-40.25	10240	20231027	15.53	19800	-40.25	20231018	10240	15.53	20231027	19800	-40.25	20231018	10240	15.53	20231027	0.00	N	445180	500	83 억	23954	N	N	N	N
177	20231101	091102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11630	50	2	0.43	3593860780	308455	7.54	11790	11830	11420	15050	8110	11580	11651.17	0.14	-1064	13273	12426	11523	10676	9773	11975	10225	84	3470	500	8100	10	1	16769188	1950	13.88	4.14	12	1.84	838.00	2808.00	19800	20231018	-41.26	10240	20231027	13.57	19800	-41.26	20231018	10240	13.57	20231027	19800	-41.26	20231018	10240	13.57	20231027	0.00	N	445180	500	83 억	23954	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History