KissMeData/089890/price/prices-20231001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20231031	160719	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8680	-120	5	-1.36	694439110	79245	89.56	8840	9070	8600	11440	6160	8800	8763.43	2.98	-28842	9193	8996	8753	8556	8313	9095	8655	84	2640	500	6330	10	1	16584962	1440	18.27	2.40	12	0.48	475.00	3615.00	16440	20230704	-47.20	7250	20221028	19.72	16440	-47.20	20230704	8420	3.09	20231024	16440	-47.20	20230704	7320	18.58	20221031	6.37	N	089890	500	84 억	493516	N	N	0	N	N
3	20231031	150727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8670	-130	5	-1.48	664734230	75821	85.69	8840	9070	8600	11440	6160	8800	8767.15	2.98	-28831	9193	8996	8753	8556	8313	9095	8655	84	2640	500	6330	10	1	16584962	1438	18.25	2.40	12	0.46	475.00	3615.00	16440	20230704	-47.26	7250	20221028	19.59	16440	-47.26	20230704	8420	2.97	20231024	16440	-47.26	20230704	7320	18.44	20221031	6.37	N	089890	500	84 억	493516	N	N	0	N	N
4	20231031	140731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8690	-110	5	-1.25	571214750	65031	73.50	8840	9070	8630	11440	6160	8800	8783.73	2.98	-26698	9193	8996	8753	8556	8313	9095	8655	84	2640	500	6330	10	1	16584962	1441	18.29	2.40	12	0.39	475.00	3615.00	16440	20230704	-47.14	7250	20221028	19.86	16440	-47.14	20230704	8420	3.21	20231024	16440	-47.14	20230704	7320	18.72	20221031	6.37	N	089890	500	84 억	493516	N	N	0	N	N
5	20231031	130725	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8700	-100	5	-1.14	490273220	55718	62.97	8840	9070	8630	11440	6160	8800	8799.19	2.98	-21896	9193	8996	8753	8556	8313	9095	8655	84	2640	500	6330	10	1	16584962	1443	18.32	2.41	12	0.34	475.00	3615.00	16440	20230704	-47.08	7250	20221028	20.00	16440	-47.08	20230704	8420	3.33	20231024	16440	-47.08	20230704	7320	18.85	20221031	6.37	N	089890	500	84 억	493516	N	N	0	N	N
6	20231031	120725	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8720	-80	5	-0.91	412515150	46763	52.85	8840	9070	8630	11440	6160	8800	8821.40	2.98	-20226	9193	8996	8753	8556	8313	9095	8655	84	2640	500	6330	10	1	16584962	1446	18.36	2.41	12	0.28	475.00	3615.00	16440	20230704	-46.96	7250	20221028	20.28	16440	-46.96	20230704	8420	3.56	20231024	16440	-46.96	20230704	7320	19.13	20221031	6.37	N	089890	500	84 억	493516	N	N	0	N	N
7	20231031	110744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8800	0	3	0.00	381573420	43236	48.86	8840	9070	8630	11440	6160	8800	8825.36	2.98	-19320	9193	8996	8753	8556	8313	9095	8655	84	2640	500	6330	10	1	16584962	1459	18.53	2.43	12	0.26	475.00	3615.00	16440	20230704	-46.47	7250	20221028	21.38	16440	-46.47	20230704	8420	4.51	20231024	16440	-46.47	20230704	7320	20.22	20221031	6.37	N	089890	500	84 억	493516	N	N	0	N	N
8	20231031	100732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8680	-120	5	-1.36	322046220	36411	41.15	8840	9070	8630	11440	6160	8800	8844.75	2.98	-18558	9193	8996	8753	8556	8313	9095	8655	84	2640	500	6330	10	1	16584962	1440	18.27	2.40	12	0.22	475.00	3615.00	16440	20230704	-47.20	7250	20221028	19.72	16440	-47.20	20230704	8420	3.09	20231024	16440	-47.20	20230704	7320	18.58	20221031	6.37	N	089890	500	84 억	493516	N	N	0	N	N
9	20231031	090730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8950	150	2	1.70	12689300	1423	1.61	8840	8990	8840	11440	6160	8800	8917.29	2.98	614	9193	8996	8753	8556	8313	9095	8655	84	2640	500	6330	10	1	16584962	1484	18.84	2.48	12	0.01	475.00	3615.00	16440	20230704	-45.56	7250	20221028	23.45	16440	-45.56	20230704	8420	6.29	20231024	16440	-45.56	20230704	7320	22.27	20221031	6.37	N	089890	500	84 억	493516	N	N	0	N	N
10	20231030	160718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8800	160	2	1.85	776105700	88243	103.72	8510	8950	8510	11230	6050	8640	8796.44	2.80	25520	9153	8896	8703	8446	8253	8800	8350	84	2590	500	6220	10	1	16584962	1459	18.53	2.43	12	0.53	475.00	3615.00	16440	20230704	-46.47	7250	20221028	21.38	16440	-46.47	20230704	8420	4.51	20231024	16440	-46.47	20230704	7320	20.22	20221031	6.34	N	089890	500	84 억	465189	N	N	0	N	N
11	20231030	150702	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8870	230	2	2.66	679837950	77326	90.89	8510	8950	8510	11230	6050	8640	8793.35	2.80	21744	9153	8896	8703	8446	8253	8800	8350	84	2590	500	6220	10	1	16584962	1471	18.67	2.45	12	0.47	475.00	3615.00	16440	20230704	-46.05	7250	20221028	22.34	16440	-46.05	20230704	8420	5.34	20231024	16440	-46.05	20230704	7320	21.17	20221031	6.34	N	089890	500	84 억	465189	N	N	0	N	N
12	20231030	140703	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8890	250	2	2.89	625762740	71240	83.73	8510	8950	8510	11230	6050	8640	8785.42	2.80	22134	9153	8896	8703	8446	8253	8800	8350	84	2590	500	6220	10	1	16584962	1474	18.72	2.46	12	0.43	475.00	3615.00	16440	20230704	-45.92	7250	20221028	22.62	16440	-45.92	20230704	8420	5.58	20231024	16440	-45.92	20230704	7320	21.45	20221031	6.34	N	089890	500	84 억	465189	N	N	0	N	N
13	20231030	130704	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8930	290	2	3.36	566870920	64637	75.97	8510	8940	8510	11230	6050	8640	8771.62	2.80	23186	9153	8896	8703	8446	8253	8800	8350	84	2590	500	6220	10	1	16584962	1481	18.80	2.47	12	0.39	475.00	3615.00	16440	20230704	-45.68	7250	20221028	23.17	16440	-45.68	20230704	8420	6.06	20231024	16440	-45.68	20230704	7320	21.99	20221031	6.34	N	089890	500	84 억	465189	N	N	0	N	N
14	20231030	120659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8850	210	2	2.43	441417730	50533	59.40	8510	8890	8510	11230	6050	8640	8736.69	2.80	19684	9153	8896	8703	8446	8253	8800	8350	84	2590	500	6220	10	1	16584962	1468	18.63	2.45	12	0.30	475.00	3615.00	16440	20230704	-46.17	7250	20221028	22.07	16440	-46.17	20230704	8420	5.11	20231024	16440	-46.17	20230704	7320	20.90	20221031	6.34	N	089890	500	84 억	465189	N	N	0	N	N
15	20231030	110700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8810	170	2	1.97	302270370	34800	40.90	8510	8810	8510	11230	6050	8640	8686.96	2.80	12156	9153	8896	8703	8446	8253	8800	8350	84	2590	500	6220	10	1	16584962	1461	18.55	2.44	12	0.21	475.00	3615.00	16440	20230704	-46.41	7250	20221028	21.52	16440	-46.41	20230704	8420	4.63	20231024	16440	-46.41	20230704	7320	20.36	20221031	6.34	N	089890	500	84 억	465189	N	N	0	N	N
16	20231030	100659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8690	50	2	0.58	186264600	21541	25.32	8510	8750	8510	11230	6050	8640	8647.24	2.80	5038	9153	8896	8703	8446	8253	8800	8350	84	2590	500	6220	10	1	16584962	1441	18.29	2.40	12	0.13	475.00	3615.00	16440	20230704	-47.14	7250	20221028	19.86	16440	-47.14	20230704	8420	3.21	20231024	16440	-47.14	20230704	7320	18.72	20221031	6.34	N	089890	500	84 억	465189	N	N	0	N	N
17	20231030	090655	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8640	0	3	0.00	55302450	6448	7.58	8510	8680	8510	11230	6050	8640	8568.22	2.80	381	9153	8896	8703	8446	8253	8800	8350	84	2590	500	6220	10	1	16584962	1433	18.19	2.39	12	0.04	475.00	3615.00	16440	20230704	-47.45	7250	20221028	19.17	16440	-47.45	20230704	8420	2.61	20231024	16440	-47.45	20230704	7320	18.03	20221031	6.34	N	089890	500	84 억	465189	N	N	0	N	N
18	20231027	160627	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8640	-230	5	-2.59	716489670	82124	72.70	8870	8960	8510	11530	6210	8870	8724.53	2.90	-16325	9330	9100	8910	8680	8490	9005	8585	84	2660	500	6380	10	1	16584962	1433	18.19	2.39	12	0.50	475.00	3615.00	16440	20230704	-47.45	7250	20221028	19.17	16440	-47.45	20230704	8420	2.61	20231024	16440	-47.45	20230704	7250	19.17	20221028	6.41	N	089890	500	84 억	481514	N	N	0	N	N
19	20231027	150657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8630	-240	5	-2.71	647836090	74168	65.65	8870	8960	8510	11530	6210	8870	8734.65	2.90	-15803	9330	9100	8910	8680	8490	9005	8585	84	2660	500	6380	10	1	16584962	1431	18.17	2.39	12	0.45	475.00	3615.00	16440	20230704	-47.51	7250	20221028	19.03	16440	-47.51	20230704	8420	2.49	20231024	16440	-47.51	20230704	7250	19.03	20221028	6.41	N	089890	500	84 억	481514	N	N	0	N	N
20	20231027	140656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8730	-140	5	-1.58	547362700	62595	55.41	8870	8960	8510	11530	6210	8870	8744.44	2.90	-15066	9330	9100	8910	8680	8490	9005	8585	84	2660	500	6380	10	1	16584962	1448	18.38	2.41	12	0.38	475.00	3615.00	16440	20230704	-46.90	7250	20221028	20.41	16440	-46.90	20230704	8420	3.68	20231024	16440	-46.90	20230704	7250	20.41	20221028	6.41	N	089890	500	84 억	481514	N	N	0	N	N
21	20231027	130648	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8710	-160	5	-1.80	512182570	58550	51.83	8870	8960	8510	11530	6210	8870	8747.71	2.90	-12473	9330	9100	8910	8680	8490	9005	8585	84	2660	500	6380	10	1	16584962	1445	18.34	2.41	12	0.35	475.00	3615.00	16440	20230704	-47.02	7250	20221028	20.14	16440	-47.02	20230704	8420	3.44	20231024	16440	-47.02	20230704	7250	20.14	20221028	6.41	N	089890	500	84 억	481514	N	N	0	N	N
22	20231027	120700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8840	-30	5	-0.34	472010060	53968	47.77	8870	8960	8510	11530	6210	8870	8746.03	2.90	-10015	9330	9100	8910	8680	8490	9005	8585	84	2660	500	6380	10	1	16584962	1466	18.61	2.45	12	0.33	475.00	3615.00	16440	20230704	-46.23	7250	20221028	21.93	16440	-46.23	20230704	8420	4.99	20231024	16440	-46.23	20230704	7250	21.93	20221028	6.41	N	089890	500	84 억	481514	N	N	0	N	N
23	20231027	110704	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8860	-10	5	-0.11	440382640	50401	44.62	8870	8960	8510	11530	6210	8870	8737.49	2.90	-11446	9330	9100	8910	8680	8490	9005	8585	84	2660	500	6380	10	1	16584962	1469	18.65	2.45	12	0.30	475.00	3615.00	16440	20230704	-46.11	7250	20221028	22.21	16440	-46.11	20230704	8420	5.23	20231024	16440	-46.11	20230704	7250	22.21	20221028	6.41	N	089890	500	84 억	481514	N	N	0	N	N
24	20231027	100656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8720	-150	5	-1.69	326170340	37442	33.14	8870	8960	8510	11530	6210	8870	8711.21	2.90	-10499	9330	9100	8910	8680	8490	9005	8585	84	2660	500	6380	10	1	16584962	1446	18.36	2.41	12	0.23	475.00	3615.00	16440	20230704	-46.96	7250	20221028	20.28	16440	-46.96	20230704	8420	3.56	20231024	16440	-46.96	20230704	7250	20.28	20221028	6.41	N	089890	500	84 억	481514	N	N	0	N	N
25	20231027	090653	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8870	0	3	0.00	26310880	2964	2.62	8870	8960	8860	11530	6210	8870	8876.89	2.90	-138	9330	9100	8910	8680	8490	9005	8585	84	2660	500	6380	10	1	16584962	1471	18.67	2.45	12	0.02	475.00	3615.00	16440	20230704	-46.05	7250	20221028	22.34	16440	-46.05	20230704	8420	5.34	20231024	16440	-46.05	20230704	7250	22.34	20221028	6.41	N	089890	500	84 억	481514	N	N	0	N	N
26	20231026	160647	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8870	-370	5	-4.00	1001700530	112664	145.60	8960	9140	8720	12010	6470	9240	8891.06	2.95	-7895	9546	9392	9296	9142	9046	9470	9220	84	2770	500	6650	10	1	16584962	1471	18.67	2.45	12	0.68	475.00	3615.00	16440	20230704	-46.05	7250	20221028	22.34	16440	-46.05	20230704	8420	5.34	20231024	16440	-46.05	20230704	7250	22.34	20221028	6.48	N	089890	500	84 억	488629	N	N	0	N	N
27	20231026	150646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8790	-450	5	-4.87	908251550	102047	131.88	8960	9140	8720	12010	6470	9240	8900.33	2.95	-6765	9546	9392	9296	9142	9046	9470	9220	84	2770	500	6650	10	1	16584962	1458	18.51	2.43	12	0.62	475.00	3615.00	16440	20230704	-46.53	7250	20221028	21.24	16440	-46.53	20230704	8420	4.39	20231024	16440	-46.53	20230704	7250	21.24	20221028	6.48	N	089890	500	84 억	488629	N	N	0	N	N
28	20231026	140648	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8810	-430	5	-4.65	760733920	85244	110.17	8960	9140	8790	12010	6470	9240	8924.19	2.95	-3293	9546	9392	9296	9142	9046	9470	9220	84	2770	500	6650	10	1	16584962	1461	18.55	2.44	12	0.51	475.00	3615.00	16440	20230704	-46.41	7250	20221028	21.52	16440	-46.41	20230704	8420	4.63	20231024	16440	-46.41	20230704	7250	21.52	20221028	6.48	N	089890	500	84 억	488629	N	N	0	N	N
29	20231026	130646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8900	-340	5	-3.68	672945180	75314	97.33	8960	9140	8820	12010	6470	9240	8935.19	2.95	-312	9546	9392	9296	9142	9046	9470	9220	84	2770	500	6650	10	1	16584962	1476	18.74	2.46	12	0.45	475.00	3615.00	16440	20230704	-45.86	7250	20221028	22.76	16440	-45.86	20230704	8420	5.70	20231024	16440	-45.86	20230704	7250	22.76	20221028	6.48	N	089890	500	84 억	488629	N	N	0	N	N
30	20231026	120644	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8880	-360	5	-3.90	615175090	68826	88.95	8960	9140	8820	12010	6470	9240	8938.12	2.95	1899	9546	9392	9296	9142	9046	9470	9220	84	2770	500	6650	10	1	16584962	1473	18.69	2.46	12	0.41	475.00	3615.00	16440	20230704	-45.99	7250	20221028	22.48	16440	-45.99	20230704	8420	5.46	20231024	16440	-45.99	20230704	7250	22.48	20221028	6.48	N	089890	500	84 억	488629	N	N	0	N	N
31	20231026	110651	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9020	-220	5	-2.38	317150880	35243	45.55	8960	9140	8920	12010	6470	9240	8998.98	2.95	-7941	9546	9392	9296	9142	9046	9470	9220	84	2770	500	6650	10	1	16584962	1496	18.99	2.50	12	0.21	475.00	3615.00	16440	20230704	-45.13	7250	20221028	24.41	16440	-45.13	20230704	8420	7.13	20231024	16440	-45.13	20230704	7250	24.41	20221028	6.48	N	089890	500	84 억	488629	N	N	0	N	N
32	20231026	100651	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9020	-220	5	-2.38	261174830	29011	37.49	8960	9140	8920	12010	6470	9240	9002.61	2.95	-6266	9546	9392	9296	9142	9046	9470	9220	84	2770	500	6650	10	1	16584962	1496	18.99	2.50	12	0.17	475.00	3615.00	16440	20230704	-45.13	7250	20221028	24.41	16440	-45.13	20230704	8420	7.13	20231024	16440	-45.13	20230704	7250	24.41	20221028	6.48	N	089890	500	84 억	488629	N	N	0	N	N
33	20231026	090647	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9010	-230	5	-2.49	99275610	11064	14.30	8960	9060	8940	12010	6470	9240	8972.85	2.95	-1185	9546	9392	9296	9142	9046	9470	9220	84	2770	500	6650	10	1	16584962	1494	18.97	2.49	12	0.07	475.00	3615.00	16440	20230704	-45.19	7250	20221028	24.28	16440	-45.19	20230704	8420	7.01	20231024	16440	-45.19	20230704	7250	24.28	20221028	6.48	N	089890	500	84 억	488629	N	N	0	N	N
34	20231025	160650	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9240	10	2	0.11	719328240	77318	64.40	9230	9450	9200	11990	6470	9230	9303.55	2.97	-3753	9783	9506	8963	8686	8143	9645	8825	84	2760	500	6640	10	1	16584962	1532	19.45	2.56	12	0.47	475.00	3615.00	16440	20230704	-43.80	7250	20221028	27.45	16440	-43.80	20230704	8420	9.74	20231024	16440	-43.80	20230704	7250	27.45	20221028	6.53	N	089890	500	84 억	492257	N	N	0	N	N
35	20231025	150649	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9270	40	2	0.43	706164960	75895	63.22	9230	9450	9200	11990	6470	9230	9304.51	2.97	-4331	9783	9506	8963	8686	8143	9645	8825	84	2760	500	6640	10	1	16584962	1537	19.52	2.56	12	0.46	475.00	3615.00	16440	20230704	-43.61	7250	20221028	27.86	16440	-43.61	20230704	8420	10.10	20231024	16440	-43.61	20230704	7250	27.86	20221028	6.53	N	089890	500	84 억	492257	N	N	0	N	N
36	20231025	140645	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9310	80	2	0.87	664256810	71385	59.46	9230	9450	9200	11990	6470	9230	9305.28	2.97	-5004	9783	9506	8963	8686	8143	9645	8825	84	2760	500	6640	10	1	16584962	1544	19.60	2.58	12	0.43	475.00	3615.00	16440	20230704	-43.37	7250	20221028	28.41	16440	-43.37	20230704	8420	10.57	20231024	16440	-43.37	20230704	7250	28.41	20221028	6.53	N	089890	500	84 억	492257	N	N	0	N	N
37	20231025	130646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9260	30	2	0.33	590276470	63389	52.80	9230	9450	9200	11990	6470	9230	9311.98	2.97	-1849	9783	9506	8963	8686	8143	9645	8825	84	2760	500	6640	10	1	16584962	1536	19.49	2.56	12	0.38	475.00	3615.00	16440	20230704	-43.67	7250	20221028	27.72	16440	-43.67	20230704	8420	9.98	20231024	16440	-43.67	20230704	7250	27.72	20221028	6.53	N	089890	500	84 억	492257	N	N	0	N	N
38	20231025	120645	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9340	110	2	1.19	562645710	60411	50.32	9230	9450	9200	11990	6470	9230	9313.64	2.97	-1363	9783	9506	8963	8686	8143	9645	8825	84	2760	500	6640	10	1	16584962	1549	19.66	2.58	12	0.36	475.00	3615.00	16440	20230704	-43.19	7250	20221028	28.83	16440	-43.19	20230704	8420	10.93	20231024	16440	-43.19	20230704	7250	28.83	20221028	6.53	N	089890	500	84 억	492257	N	N	0	N	N
39	20231025	110647	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9300	70	2	0.76	432305070	46504	38.74	9230	9450	9200	11990	6470	9230	9296.10	2.97	8146	9783	9506	8963	8686	8143	9645	8825	84	2760	500	6640	10	1	16584962	1542	19.58	2.57	12	0.28	475.00	3615.00	16440	20230704	-43.43	7250	20221028	28.28	16440	-43.43	20230704	8420	10.45	20231024	16440	-43.43	20230704	7250	28.28	20221028	6.53	N	089890	500	84 억	492257	N	N	0	N	N
40	20231025	100648	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9300	70	2	0.76	221448190	23934	19.94	9230	9330	9200	11990	6470	9230	9252.46	2.97	5935	9783	9506	8963	8686	8143	9645	8825	84	2760	500	6640	10	1	16584962	1542	19.58	2.57	12	0.14	475.00	3615.00	16440	20230704	-43.43	7250	20221028	28.28	16440	-43.43	20230704	8420	10.45	20231024	16440	-43.43	20230704	7250	28.28	20221028	6.53	N	089890	500	84 억	492257	N	N	0	N	N
41	20231025	090643	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9270	40	2	0.43	45808330	4952	4.12	9230	9330	9210	11990	6470	9230	9250.51	2.97	-1269	9783	9506	8963	8686	8143	9645	8825	84	2760	500	6640	10	1	16584962	1537	19.52	2.56	12	0.03	475.00	3615.00	16440	20230704	-43.61	7250	20221028	27.86	16440	-43.61	20230704	8420	10.10	20231024	16440	-43.61	20230704	7250	27.86	20221028	6.53	N	089890	500	84 억	492257	N	N	0	N	N
42	20231024	160632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9230	520	2	5.97	1058019280	119572	197.28	8770	9240	8420	11320	6100	8710	8848.07	2.69	51742	9243	8976	8843	8576	8443	8910	8510	84	2610	500	6270	10	1	16584962	1531	19.43	2.55	12	0.72	475.00	3615.00	16440	20230704	-43.86	7250	20221028	27.31	16440	-43.86	20230704	8420	9.62	20231024	16440	-43.86	20230704	7250	27.31	20221028	6.70	N	089890	500	84 억	446305	N	N	0	N	N
43	20231024	150642	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9170	460	2	5.28	1006888760	114021	188.12	8770	9230	8420	11320	6100	8710	8830.73	2.69	50545	9243	8976	8843	8576	8443	8910	8510	84	2610	500	6270	10	1	16584962	1521	19.31	2.54	12	0.69	475.00	3615.00	16440	20230704	-44.22	7250	20221028	26.48	16440	-44.22	20230704	8420	8.91	20231024	16440	-44.22	20230704	7250	26.48	20221028	6.70	N	089890	500	84 억	446305	N	N	0	N	N
44	20231024	140629	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9060	350	2	4.02	833736590	95059	156.84	8770	9090	8420	11320	6100	8710	8770.73	2.69	42386	9243	8976	8843	8576	8443	8910	8510	84	2610	500	6270	10	1	16584962	1503	19.07	2.51	12	0.57	475.00	3615.00	16440	20230704	-44.89	7250	20221028	24.97	16440	-44.89	20230704	8420	7.60	20231024	16440	-44.89	20230704	7250	24.97	20221028	6.70	N	089890	500	84 억	446305	N	N	0	N	N
45	20231024	130636	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8870	160	2	1.84	671477260	76967	126.99	8770	9010	8420	11320	6100	8710	8724.22	2.69	33107	9243	8976	8843	8576	8443	8910	8510	84	2610	500	6270	10	1	16584962	1471	18.67	2.45	12	0.46	475.00	3615.00	16440	20230704	-46.05	7250	20221028	22.34	16440	-46.05	20230704	8420	5.34	20231024	16440	-46.05	20230704	7250	22.34	20221028	6.70	N	089890	500	84 억	446305	N	N	0	N	N
46	20231024	120642	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8800	90	2	1.03	616038710	70703	116.65	8770	9010	8420	11320	6100	8710	8713.05	2.69	29881	9243	8976	8843	8576	8443	8910	8510	84	2610	500	6270	10	1	16584962	1459	18.53	2.43	12	0.43	475.00	3615.00	16440	20230704	-46.47	7250	20221028	21.38	16440	-46.47	20230704	8420	4.51	20231024	16440	-46.47	20230704	7250	21.38	20221028	6.70	N	089890	500	84 억	446305	N	N	0	N	N
47	20231024	110637	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8670	-40	5	-0.46	532098510	61119	100.84	8770	9010	8420	11320	6100	8710	8705.94	2.69	24872	9243	8976	8843	8576	8443	8910	8510	84	2610	500	6270	10	1	16584962	1438	18.25	2.40	12	0.37	475.00	3615.00	16440	20230704	-47.26	7250	20221028	19.59	16440	-47.26	20230704	8420	2.97	20231024	16440	-47.26	20230704	7250	19.59	20221028	6.70	N	089890	500	84 억	446305	N	N	0	N	N
48	20231024	100631	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8750	40	2	0.46	262959200	29708	49.02	8770	9010	8420	11320	6100	8710	8851.46	2.69	15157	9243	8976	8843	8576	8443	8910	8510	84	2610	500	6270	10	1	16584962	1451	18.42	2.42	12	0.18	475.00	3615.00	16440	20230704	-46.78	7250	20221028	20.69	16440	-46.78	20230704	8420	3.92	20231024	16440	-46.78	20230704	7250	20.69	20221028	6.70	N	089890	500	84 억	446305	N	N	0	N	N
49	20231024	090636	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	8850	140	2	1.61	118157600	13413	22.13	8770	9010	8420	11320	6100	8710	8809.19	2.69	5423	9243	8976	8843	8576	8443	8910	8510	84	2610	500	6270	10	1	16584962	1468	18.63	2.45	12	0.08	475.00	3615.00	16440	20230704	-46.17	7250	20221028	22.07	16440	-46.17	20230704	8420	5.11	20231024	16440	-46.17	20230704	7250	22.07	20221028	6.70	N	089890	500	84 억	446305	N	N	0	N	N
50	20231023	160628	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8710	-270	5	-3.01	515894400	58041	37.45	8880	9110	8710	11670	6290	8980	8891.43	2.64	8797	9386	9182	9006	8802	8626	9095	8715	84	2690	500	6460	10	1	16584962	1445	18.34	2.41	12	0.35	475.00	3615.00	16440	20230704	-47.02	7250	20221028	20.14	16440	-47.02	20230704	8710	0.00	20231023	16440	-47.02	20230704	7250	20.14	20221028	6.78	N	089890	500	84 억	437735	N	N	0	N	N
51	20231023	150631	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8770	-210	5	-2.34	453923000	50940	32.86	8880	9110	8750	11670	6290	8980	8910.91	2.64	7298	9386	9182	9006	8802	8626	9095	8715	84	2690	500	6460	10	1	16584962	1455	18.46	2.43	12	0.31	475.00	3615.00	16440	20230704	-46.65	7250	20221028	20.97	16440	-46.65	20230704	8750	0.23	20231023	16440	-46.65	20230704	7250	20.97	20221028	6.78	N	089890	500	84 억	437735	N	N	0	N	N
52	20231023	140629	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8800	-180	5	-2.00	356760670	39899	25.74	8880	9110	8800	11670	6290	8980	8941.58	2.64	5543	9386	9182	9006	8802	8626	9095	8715	84	2690	500	6460	10	1	16584962	1459	18.53	2.43	12	0.24	475.00	3615.00	16440	20230704	-46.47	7250	20221028	21.38	16440	-46.47	20230704	8800	0.00	20231023	16440	-46.47	20230704	7250	21.38	20221028	6.78	N	089890	500	84 억	437735	N	N	0	N	N
53	20231023	130634	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8900	-80	5	-0.89	290504800	32400	20.90	8880	9110	8860	11670	6290	8980	8966.19	2.64	8056	9386	9182	9006	8802	8626	9095	8715	84	2690	500	6460	10	1	16584962	1476	18.74	2.46	12	0.20	475.00	3615.00	16440	20230704	-45.86	7250	20221028	22.76	16440	-45.86	20230704	8800	1.14	20231010	16440	-45.86	20230704	7250	22.76	20221028	6.78	N	089890	500	84 억	437735	N	N	0	N	N
54	20231023	120627	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8890	-90	5	-1.00	248172910	27631	17.83	8880	9110	8860	11670	6290	8980	8981.68	2.64	8294	9386	9182	9006	8802	8626	9095	8715	84	2690	500	6460	10	1	16584962	1474	18.72	2.46	12	0.17	475.00	3615.00	16440	20230704	-45.92	7250	20221028	22.62	16440	-45.92	20230704	8800	1.02	20231010	16440	-45.92	20230704	7250	22.62	20221028	6.78	N	089890	500	84 억	437735	N	N	0	N	N
55	20231023	110626	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8980	0	3	0.00	201294170	22382	14.44	8880	9110	8860	11670	6290	8980	8993.58	2.64	9295	9386	9182	9006	8802	8626	9095	8715	84	2690	500	6460	10	1	16584962	1489	18.91	2.48	12	0.13	475.00	3615.00	16440	20230704	-45.38	7250	20221028	23.86	16440	-45.38	20230704	8800	2.05	20231010	16440	-45.38	20230704	7250	23.86	20221028	6.78	N	089890	500	84 억	437735	N	N	0	N	N
56	20231023	100621	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8970	-10	5	-0.11	171724000	19088	12.31	8880	9110	8860	11670	6290	8980	8996.45	2.64	7989	9386	9182	9006	8802	8626	9095	8715	84	2690	500	6460	10	1	16584962	1488	18.88	2.48	12	0.12	475.00	3615.00	16440	20230704	-45.44	7250	20221028	23.72	16440	-45.44	20230704	8800	1.93	20231010	16440	-45.44	20230704	7250	23.72	20221028	6.78	N	089890	500	84 억	437735	N	N	0	N	N
57	20231023	090635	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9020	40	2	0.45	53947590	6050	3.90	8880	9030	8880	11670	6290	8980	8916.80	2.64	1078	9386	9182	9006	8802	8626	9095	8715	84	2690	500	6460	10	1	16584962	1496	18.99	2.50	12	0.04	475.00	3615.00	16440	20230704	-45.13	7250	20221028	24.41	16440	-45.13	20230704	8800	2.50	20231010	16440	-45.13	20230704	7250	24.41	20221028	6.78	N	089890	500	84 억	437735	N	N	0	N	N
58	20231020	160626	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8980	-230	5	-2.50	1382187760	154063	158.61	9080	9210	8830	11970	6450	9210	8971.55	2.55	14157	9856	9532	9366	9042	8876	9450	8960	84	2760	500	6630	10	1	16584962	1489	18.91	2.48	12	0.93	475.00	3615.00	16440	20230704	-45.38	7250	20221028	23.86	16440	-45.38	20230704	8800	2.05	20231010	16440	-45.38	20230704	7250	23.86	20221028	6.82	N	089890	500	84 억	423368	N	N	215	N	N
59	20231020	150626	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8990	-220	5	-2.39	1299777950	144883	149.16	9080	9210	8830	11970	6450	9210	8971.22	2.55	9860	9856	9532	9366	9042	8876	9450	8960	84	2760	500	6630	10	1	16584962	1491	18.93	2.49	12	0.87	475.00	3615.00	16440	20230704	-45.32	7250	20221028	24.00	16440	-45.32	20230704	8800	2.16	20231010	16440	-45.32	20230704	7250	24.00	20221028	6.82	N	089890	500	84 억	423368	N	N	215	N	N
60	20231020	140629	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9130	-80	5	-0.87	1191095980	132918	136.84	9080	9210	8830	11970	6450	9210	8961.13	2.55	9210	9856	9532	9366	9042	8876	9450	8960	84	2760	500	6630	10	1	16584962	1514	19.22	2.53	12	0.80	475.00	3615.00	16440	20230704	-44.46	7250	20221028	25.93	16440	-44.46	20230704	8800	3.75	20231010	16440	-44.46	20230704	7250	25.93	20221028	6.82	N	089890	500	84 억	423368	N	N	215	N	N
61	20231020	130611	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9040	-170	5	-1.85	1093264470	122208	125.82	9080	9210	8830	11970	6450	9210	8945.93	2.55	5842	9856	9532	9366	9042	8876	9450	8960	84	2760	500	6630	10	1	16584962	1499	19.03	2.50	12	0.74	475.00	3615.00	16440	20230704	-45.01	7250	20221028	24.69	16440	-45.01	20230704	8800	2.73	20231010	16440	-45.01	20230704	7250	24.69	20221028	6.82	N	089890	500	84 억	423368	N	N	215	N	N
62	20231020	120623	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8980	-230	5	-2.50	983274260	109959	113.21	9080	9210	8830	11970	6450	9210	8942.19	2.55	-476	9856	9532	9366	9042	8876	9450	8960	84	2760	500	6630	10	1	16584962	1489	18.91	2.48	12	0.66	475.00	3615.00	16440	20230704	-45.38	7250	20221028	23.86	16440	-45.38	20230704	8800	2.05	20231010	16440	-45.38	20230704	7250	23.86	20221028	6.82	N	089890	500	84 억	423368	N	N	215	N	N
63	20231020	110628	57	100.00	KOSDAQ	반도체	N	N	N	N		N	8970	-240	5	-2.61	804818780	89851	92.50	9080	9210	8880	11970	6450	9210	8957.26	2.55	4506	9856	9532	9366	9042	8876	9450	8960	84	2760	500	6630	10	1	16584962	1488	18.88	2.48	12	0.54	475.00	3615.00	16440	20230704	-45.44	7250	20221028	23.72	16440	-45.44	20230704	8800	1.93	20231010	16440	-45.44	20230704	7250	23.72	20221028	6.82	N	089890	500	84 억	423368	N	N	215	N	N
64	20231020	100621	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9010	-200	5	-2.17	393028220	43630	44.92	9080	9210	8930	11970	6450	9210	9008.21	2.55	-14027	9856	9532	9366	9042	8876	9450	8960	84	2760	500	6630	10	1	16584962	1494	18.97	2.49	12	0.26	475.00	3615.00	16440	20230704	-45.19	7250	20221028	24.28	16440	-45.19	20230704	8800	2.39	20231010	16440	-45.19	20230704	7250	24.28	20221028	6.82	N	089890	500	84 억	423368	N	N	215	N	N
65	20231020	090623	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9000	-210	5	-2.28	50897290	5616	5.78	9080	9210	9000	11970	6450	9210	9062.91	2.55	-1916	9856	9532	9366	9042	8876	9450	8960	84	2760	500	6630	10	1	16584962	1493	18.95	2.49	12	0.03	475.00	3615.00	16440	20230704	-45.26	7250	20221028	24.14	16440	-45.26	20230704	8800	2.27	20231010	16440	-45.26	20230704	7250	24.14	20221028	6.82	N	089890	500	84 억	423368	N	N	215	N	N
66	20231019	160618	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9210	-600	5	-6.12	889334980	95037	150.63	9610	9690	9200	12750	6870	9810	9357.56	2.77	-36333	10063	9936	9783	9656	9503	10000	9720	84	2940	500	7060	10	1	16584962	1527	19.39	2.55	12	0.57	475.00	3615.00	16440	20230704	-43.98	6950	20221017	32.52	16440	-43.98	20230704	8800	4.66	20231010	16440	-43.98	20230704	7250	27.03	20221028	6.87	N	089890	500	84 억	459327	N	N	215	N	N
67	20231019	150616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9240	-570	5	-5.81	804548440	85836	136.05	9610	9690	9210	12750	6870	9810	9371.99	2.77	-35360	10063	9936	9783	9656	9503	10000	9720	84	2940	500	7060	10	1	16584962	1532	19.45	2.56	12	0.52	475.00	3615.00	16440	20230704	-43.80	6950	20221017	32.95	16440	-43.80	20230704	8800	5.00	20231010	16440	-43.80	20230704	7250	27.45	20221028	6.87	N	089890	500	84 억	459327	N	N	0	N	N
68	20231019	140622	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9300	-510	5	-5.20	657405330	69939	110.85	9610	9690	9280	12750	6870	9810	9398.42	2.77	-31070	10063	9936	9783	9656	9503	10000	9720	84	2940	500	7060	10	1	16584962	1542	19.58	2.57	12	0.42	475.00	3615.00	16440	20230704	-43.43	6950	20221017	33.81	16440	-43.43	20230704	8800	5.68	20231010	16440	-43.43	20230704	7250	28.28	20221028	6.87	N	089890	500	84 억	459327	N	N	0	N	N
69	20231019	130615	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9340	-470	5	-4.79	538245510	57147	90.58	9610	9690	9310	12750	6870	9810	9417.13	2.77	-24769	10063	9936	9783	9656	9503	10000	9720	84	2940	500	7060	10	1	16584962	1549	19.66	2.58	12	0.34	475.00	3615.00	16440	20230704	-43.19	6950	20221017	34.39	16440	-43.19	20230704	8800	6.14	20231010	16440	-43.19	20230704	7250	28.83	20221028	6.87	N	089890	500	84 억	459327	N	N	0	N	N
70	20231019	120620	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9360	-450	5	-4.59	440038720	46634	73.92	9610	9690	9310	12750	6870	9810	9434.27	2.77	-21259	10063	9936	9783	9656	9503	10000	9720	84	2940	500	7060	10	1	16584962	1552	19.71	2.59	12	0.28	475.00	3615.00	16440	20230704	-43.07	6950	20221017	34.68	16440	-43.07	20230704	8800	6.36	20231010	16440	-43.07	20230704	7250	29.10	20221028	6.87	N	089890	500	84 억	459327	N	N	0	N	N
71	20231019	110618	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9430	-380	5	-3.87	340658270	36051	57.14	9610	9690	9310	12750	6870	9810	9447.17	2.77	-17234	10063	9936	9783	9656	9503	10000	9720	84	2940	500	7060	10	1	16584962	1564	19.85	2.61	12	0.22	475.00	3615.00	16440	20230704	-42.64	6950	20221017	35.68	16440	-42.64	20230704	8800	7.16	20231010	16440	-42.64	20230704	7250	30.07	20221028	6.87	N	089890	500	84 억	459327	N	N	0	N	N
72	20231019	100614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9460	-350	5	-3.57	283759430	30046	47.62	9610	9690	9310	12750	6870	9810	9441.52	2.77	-13485	10063	9936	9783	9656	9503	10000	9720	84	2940	500	7060	10	1	16584962	1569	19.92	2.62	12	0.18	475.00	3615.00	16440	20230704	-42.46	6950	20221017	36.12	16440	-42.46	20230704	8800	7.50	20231010	16440	-42.46	20230704	7250	30.48	20221028	6.87	N	089890	500	84 억	459327	N	N	0	N	N
73	20231019	090620	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9500	-310	5	-3.16	67306860	7068	11.20	9610	9690	9400	12750	6870	9810	9513.70	2.77	-1869	10063	9936	9783	9656	9503	10000	9720	84	2940	500	7060	10	1	16584962	1576	20.00	2.63	12	0.04	475.00	3615.00	16440	20230704	-42.21	6950	20221017	36.69	16440	-42.21	20230704	8800	7.95	20231010	16440	-42.21	20230704	7250	31.03	20221028	6.87	N	089890	500	84 억	459327	N	N	0	N	N
74	20231018	160623	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9810	130	2	1.34	614428480	62602	84.19	9680	9910	9630	12580	6780	9680	9814.87	2.81	-6872	10000	9840	9670	9510	9340	9920	9590	84	2900	500	6960	10	1	16584962	1627	20.65	2.71	12	0.38	475.00	3615.00	16440	20230704	-40.33	6930	20221014	41.56	16440	-40.33	20230704	8800	11.48	20231010	16440	-40.33	20230704	7250	35.31	20221028	6.88	N	089890	500	84 억	466199	N	N	0	N	N
75	20231018	150616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9820	140	2	1.45	575331230	58619	78.84	9680	9910	9630	12580	6780	9680	9814.78	2.81	-7328	10000	9840	9670	9510	9340	9920	9590	84	2900	500	6960	10	1	16584962	1629	20.67	2.72	12	0.35	475.00	3615.00	16440	20230704	-40.27	6930	20221014	41.70	16440	-40.27	20230704	8800	11.59	20231010	16440	-40.27	20230704	7250	35.45	20221028	6.88	N	089890	500	84 억	466199	N	N	0	N	N
76	20231018	140608	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9720	40	2	0.41	518754860	52831	71.05	9680	9910	9630	12580	6780	9680	9819.16	2.81	-6361	10000	9840	9670	9510	9340	9920	9590	84	2900	500	6960	10	1	16584962	1612	20.46	2.69	12	0.32	475.00	3615.00	16440	20230704	-40.88	6930	20221014	40.26	16440	-40.88	20230704	8800	10.45	20231010	16440	-40.88	20230704	7250	34.07	20221028	6.88	N	089890	500	84 억	466199	N	N	0	N	N
77	20231018	130606	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9770	90	2	0.93	461218620	46941	63.13	9680	9910	9630	12580	6780	9680	9825.53	2.81	-5545	10000	9840	9670	9510	9340	9920	9590	84	2900	500	6960	10	1	16584962	1620	20.57	2.70	12	0.28	475.00	3615.00	16440	20230704	-40.57	6930	20221014	40.98	16440	-40.57	20230704	8800	11.02	20231010	16440	-40.57	20230704	7250	34.76	20221028	6.88	N	089890	500	84 억	466199	N	N	0	N	N
78	20231018	120616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9840	160	2	1.65	397031200	40382	54.31	9680	9910	9630	12580	6780	9680	9831.92	2.81	-3155	10000	9840	9670	9510	9340	9920	9590	84	2900	500	6960	10	1	16584962	1632	20.72	2.72	12	0.24	475.00	3615.00	16440	20230704	-40.15	6930	20221014	41.99	16440	-40.15	20230704	8800	11.82	20231010	16440	-40.15	20230704	7250	35.72	20221028	6.88	N	089890	500	84 억	466199	N	N	0	N	N
79	20231018	110611	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9860	180	2	1.86	246606210	25131	33.80	9680	9890	9630	12580	6780	9680	9812.88	2.81	3939	10000	9840	9670	9510	9340	9920	9590	84	2900	500	6960	10	1	16584962	1635	20.76	2.73	12	0.15	475.00	3615.00	16440	20230704	-40.02	6930	20221014	42.28	16440	-40.02	20230704	8800	12.05	20231010	16440	-40.02	20230704	7250	36.00	20221028	6.88	N	089890	500	84 억	466199	N	N	0	N	N
80	20231018	100617	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9780	100	2	1.03	147710720	15053	20.24	9680	9890	9630	12580	6780	9680	9812.80	2.81	1207	10000	9840	9670	9510	9340	9920	9590	84	2900	500	6960	10	1	16584962	1622	20.59	2.71	12	0.09	475.00	3615.00	16440	20230704	-40.51	6930	20221014	41.13	16440	-40.51	20230704	8800	11.14	20231010	16440	-40.51	20230704	7250	34.90	20221028	6.88	N	089890	500	84 억	466199	N	N	0	N	N
81	20231018	090609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9690	10	2	0.10	8270560	855	1.15	9680	9690	9630	12580	6780	9680	9673.09	2.81	-352	10000	9840	9670	9510	9340	9920	9590	84	2900	500	6960	10	1	16584962	1607	20.40	2.68	12	0.01	475.00	3615.00	16440	20230704	-41.06	6930	20221014	39.83	16440	-41.06	20230704	8800	10.11	20231010	16440	-41.06	20230704	7250	33.66	20221028	6.88	N	089890	500	84 억	466199	N	N	0	N	N
82	20231017	160613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9680	210	2	2.22	722310010	74154	102.69	9500	9830	9500	12310	6630	9470	9740.97	2.70	18360	10090	9780	9540	9230	8990	9660	9110	84	2840	500	6810	10	1	16584962	1605	20.38	2.68	12	0.45	475.00	3615.00	16440	20230704	-41.12	6810	20221013	42.14	16440	-41.12	20230704	8800	10.00	20231010	16440	-41.12	20230704	6950	39.28	20221017	6.95	N	089890	500	84 억	447844	N	N	0	N	N
83	20231017	150615	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9800	330	2	3.48	696811220	71536	99.07	9500	9830	9500	12310	6630	9470	9740.97	2.70	18656	10090	9780	9540	9230	8990	9660	9110	84	2840	500	6810	10	1	16584962	1625	20.63	2.71	12	0.43	475.00	3615.00	16440	20230704	-40.39	6810	20221013	43.91	16440	-40.39	20230704	8800	11.36	20231010	16440	-40.39	20230704	6950	41.01	20221017	6.95	N	089890	500	84 억	447844	N	N	0	N	N
84	20231017	140618	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9740	270	2	2.85	566406060	58138	80.51	9500	9830	9500	12310	6630	9470	9742.77	2.70	18299	10090	9780	9540	9230	8990	9660	9110	84	2840	500	6810	10	1	16584962	1615	20.51	2.69	12	0.35	475.00	3615.00	16440	20230704	-40.75	6810	20221013	43.02	16440	-40.75	20230704	8800	10.68	20231010	16440	-40.75	20230704	6950	40.14	20221017	6.95	N	089890	500	84 억	447844	N	N	0	N	N
85	20231017	130611	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9800	330	2	3.48	495817600	50928	70.53	9500	9830	9500	12310	6630	9470	9736.02	2.70	19183	10090	9780	9540	9230	8990	9660	9110	84	2840	500	6810	10	1	16584962	1625	20.63	2.71	12	0.31	475.00	3615.00	16440	20230704	-40.39	6810	20221013	43.91	16440	-40.39	20230704	8800	11.36	20231010	16440	-40.39	20230704	6950	41.01	20221017	6.95	N	089890	500	84 억	447844	N	N	0	N	N
86	20231017	120613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9800	330	2	3.48	414989150	42671	59.09	9500	9830	9500	12310	6630	9470	9725.74	2.70	17181	10090	9780	9540	9230	8990	9660	9110	84	2840	500	6810	10	1	16584962	1625	20.63	2.71	12	0.26	475.00	3615.00	16440	20230704	-40.39	6810	20221013	43.91	16440	-40.39	20230704	8800	11.36	20231010	16440	-40.39	20230704	6950	41.01	20221017	6.95	N	089890	500	84 억	447844	N	N	0	N	N
87	20231017	110608	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9830	360	2	3.80	378150500	38914	53.89	9500	9830	9500	12310	6630	9470	9718.04	2.70	17776	10090	9780	9540	9230	8990	9660	9110	84	2840	500	6810	10	1	16584962	1630	20.69	2.72	12	0.23	475.00	3615.00	16440	20230704	-40.21	6810	20221013	44.35	16440	-40.21	20230704	8800	11.70	20231010	16440	-40.21	20230704	6950	41.44	20221017	6.95	N	089890	500	84 억	447844	N	N	0	N	N
88	20231017	100603	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9780	310	2	3.27	204545590	21143	29.28	9500	9780	9500	12310	6630	9470	9675.07	2.70	11427	10090	9780	9540	9230	8990	9660	9110	84	2840	500	6810	10	1	16584962	1622	20.59	2.71	12	0.13	475.00	3615.00	16440	20230704	-40.51	6810	20221013	43.61	16440	-40.51	20230704	8800	11.14	20231010	16440	-40.51	20230704	6950	40.72	20221017	6.95	N	089890	500	84 억	447844	N	N	0	N	N
89	20231017	090609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9660	190	2	2.01	65286060	6819	9.44	9500	9690	9500	12310	6630	9470	9575.22	2.70	3883	10090	9780	9540	9230	8990	9660	9110	84	2840	500	6810	10	1	16584962	1602	20.34	2.67	12	0.04	475.00	3615.00	16440	20230704	-41.24	6810	20221013	41.85	16440	-41.24	20230704	8800	9.77	20231010	16440	-41.24	20230704	6950	38.99	20221017	6.95	N	089890	500	84 억	447844	N	N	0	N	N
90	20231016	160609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9470	-130	5	-1.35	679506520	71756	110.35	9610	9850	9300	12480	6720	9600	9469.68	2.78	-13497	10033	9816	9673	9456	9313	9745	9385	84	2880	500	6910	10	1	16584962	1571	19.94	2.62	12	0.43	475.00	3615.00	16440	20230704	-42.40	6810	20221013	39.06	16440	-42.40	20230704	8800	7.61	20231010	16440	-42.40	20230704	6950	36.26	20221017	6.95	N	089890	500	84 억	461341	N	N	0	N	N
91	20231016	150609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9450	-150	5	-1.56	648573040	68490	105.33	9610	9850	9300	12480	6720	9600	9469.60	2.78	-14050	10033	9816	9673	9456	9313	9745	9385	84	2880	500	6910	10	1	16584962	1567	19.89	2.61	12	0.41	475.00	3615.00	16440	20230704	-42.52	6810	20221013	38.77	16440	-42.52	20230704	8800	7.39	20231010	16440	-42.52	20230704	6950	35.97	20221017	6.95	N	089890	500	84 억	461341	N	N	0	N	N
92	20231016	140610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9310	-290	5	-3.02	612776300	64667	99.45	9610	9850	9300	12480	6720	9600	9475.87	2.78	-15616	10033	9816	9673	9456	9313	9745	9385	84	2880	500	6910	10	1	16584962	1544	19.60	2.58	12	0.39	475.00	3615.00	16440	20230704	-43.37	6810	20221013	36.71	16440	-43.37	20230704	8800	5.80	20231010	16440	-43.37	20230704	6950	33.96	20221017	6.95	N	089890	500	84 억	461341	N	N	0	N	N
93	20231016	130606	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9350	-250	5	-2.60	496896090	52218	80.30	9610	9850	9310	12480	6720	9600	9515.80	2.78	-20129	10033	9816	9673	9456	9313	9745	9385	84	2880	500	6910	10	1	16584962	1551	19.68	2.59	12	0.31	475.00	3615.00	16440	20230704	-43.13	6810	20221013	37.30	16440	-43.13	20230704	8800	6.25	20231010	16440	-43.13	20230704	6950	34.53	20221017	6.95	N	089890	500	84 억	461341	N	N	0	N	N
94	20231016	120606	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9350	-250	5	-2.60	462321250	48512	74.61	9610	9850	9340	12480	6720	9600	9530.04	2.78	-18436	10033	9816	9673	9456	9313	9745	9385	84	2880	500	6910	10	1	16584962	1551	19.68	2.59	12	0.29	475.00	3615.00	16440	20230704	-43.13	6810	20221013	37.30	16440	-43.13	20230704	8800	6.25	20231010	16440	-43.13	20230704	6950	34.53	20221017	6.95	N	089890	500	84 억	461341	N	N	0	N	N
95	20231016	110604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9390	-210	5	-2.19	404334340	42331	65.10	9610	9850	9390	12480	6720	9600	9551.73	2.78	-14902	10033	9816	9673	9456	9313	9745	9385	84	2880	500	6910	10	1	16584962	1557	19.77	2.60	12	0.26	475.00	3615.00	16440	20230704	-42.88	6810	20221013	37.89	16440	-42.88	20230704	8800	6.70	20231010	16440	-42.88	20230704	6950	35.11	20221017	6.95	N	089890	500	84 억	461341	N	N	0	N	N
96	20231016	100600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9510	-90	5	-0.94	289023110	30119	46.32	9610	9850	9440	12480	6720	9600	9596.04	2.78	-15234	10033	9816	9673	9456	9313	9745	9385	84	2880	500	6910	10	1	16584962	1577	20.02	2.63	12	0.18	475.00	3615.00	16440	20230704	-42.15	6810	20221013	39.65	16440	-42.15	20230704	8800	8.07	20231010	16440	-42.15	20230704	6950	36.83	20221017	6.95	N	089890	500	84 억	461341	N	N	0	N	N
97	20231016	090603	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9550	-50	5	-0.52	62760040	6563	10.09	9610	9620	9500	12480	6720	9600	9562.70	2.78	-4642	10033	9816	9673	9456	9313	9745	9385	84	2880	500	6910	10	1	16584962	1584	20.11	2.64	12	0.04	475.00	3615.00	16440	20230704	-41.91	6810	20221013	40.23	16440	-41.91	20230704	8800	8.52	20231010	16440	-41.91	20230704	6950	37.41	20221017	6.95	N	089890	500	84 억	461341	N	N	0	N	N
98	20231012	160619	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9840	210	2	2.18	344547500	35063	63.91	9850	9900	9690	12510	6750	9630	9826.32	2.74	3748	9923	9776	9593	9446	9263	9850	9520	84	2880	500	6930	10	1	16584962	1632	20.72	2.72	12	0.21	475.00	3615.00	16440	20230704	-40.15	6810	20221013	44.49	16440	-40.15	20230704	8800	11.82	20231010	16440	-40.15	20230704	6810	44.49	20221013	7.06	N	089890	500	84 억	455051	N	N	0	N	N
99	20231012	150607	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9850	220	2	2.28	305841940	31130	56.74	9850	9900	9690	12510	6750	9630	9824.67	2.74	2432	9923	9776	9593	9446	9263	9850	9520	84	2880	500	6930	10	1	16584962	1634	20.74	2.72	12	0.19	475.00	3615.00	16440	20230704	-40.09	6810	20221013	44.64	16440	-40.09	20230704	8800	11.93	20231010	16440	-40.09	20230704	6810	44.64	20221013	7.06	N	089890	500	84 억	455051	N	N	0	N	N
100	20231012	140605	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9840	210	2	2.18	270468880	27537	50.19	9850	9900	9690	12510	6750	9630	9822.02	2.74	1213	9923	9776	9593	9446	9263	9850	9520	84	2880	500	6930	10	1	16584962	1632	20.72	2.72	12	0.17	475.00	3615.00	16440	20230704	-40.15	6810	20221013	44.49	16440	-40.15	20230704	8800	11.82	20231010	16440	-40.15	20230704	6810	44.49	20221013	7.06	N	089890	500	84 억	455051	N	N	0	N	N
101	20231012	130605	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9820	190	2	1.97	246459210	25093	45.74	9850	9900	9690	12510	6750	9630	9821.83	2.74	75	9923	9776	9593	9446	9263	9850	9520	84	2880	500	6930	10	1	16584962	1629	20.67	2.72	12	0.15	475.00	3615.00	16440	20230704	-40.27	6810	20221013	44.20	16440	-40.27	20230704	8800	11.59	20231010	16440	-40.27	20230704	6810	44.20	20221013	7.06	N	089890	500	84 억	455051	N	N	0	N	N
102	20231012	120614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9790	160	2	1.66	202977750	20656	37.65	9850	9900	9690	12510	6750	9630	9826.58	2.74	13	9923	9776	9593	9446	9263	9850	9520	84	2880	500	6930	10	1	16584962	1624	20.61	2.71	12	0.12	475.00	3615.00	16440	20230704	-40.45	6810	20221013	43.76	16440	-40.45	20230704	8800	11.25	20231010	16440	-40.45	20230704	6810	43.76	20221013	7.06	N	089890	500	84 억	455051	N	N	0	N	N
103	20231012	110614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9790	160	2	1.66	173287340	17623	32.12	9850	9900	9690	12510	6750	9630	9833.02	2.74	-688	9923	9776	9593	9446	9263	9850	9520	84	2880	500	6930	10	1	16584962	1624	20.61	2.71	12	0.11	475.00	3615.00	16440	20230704	-40.45	6810	20221013	43.76	16440	-40.45	20230704	8800	11.25	20231010	16440	-40.45	20230704	6810	43.76	20221013	7.06	N	089890	500	84 억	455051	N	N	0	N	N
104	20231012	100609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9870	240	2	2.49	110622860	11241	20.49	9850	9900	9690	12510	6750	9630	9841.02	2.74	-747	9923	9776	9593	9446	9263	9850	9520	84	2880	500	6930	10	1	16584962	1637	20.78	2.73	12	0.07	475.00	3615.00	16440	20230704	-39.96	6810	20221013	44.93	16440	-39.96	20230704	8800	12.16	20231010	16440	-39.96	20230704	6810	44.93	20221013	7.06	N	089890	500	84 억	455051	N	N	0	N	N
105	20231012	090613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9720	90	2	0.93	15697100	1603	2.92	9850	9850	9690	12510	6750	9630	9792.33	2.74	-631	9923	9776	9593	9446	9263	9850	9520	84	2880	500	6930	10	1	16584962	1612	20.46	2.69	12	0.01	475.00	3615.00	16440	20230704	-40.88	6810	20221013	42.73	16440	-40.88	20230704	8800	10.45	20231010	16440	-40.88	20230704	6810	42.73	20221013	7.06	N	089890	500	84 억	455051	N	N	0	N	N
106	20231011	160606	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9630	270	2	2.88	527943110	54786	51.10	9410	9740	9410	12160	6560	9360	9636.46	2.62	20922	10333	9846	9323	8836	8313	9585	8575	84	2800	500	6730	10	1	16584962	1597	20.27	2.66	12	0.33	475.00	3615.00	16440	20230704	-41.42	6810	20221013	41.41	16440	-41.42	20230704	8800	9.43	20231010	16440	-41.42	20230704	6810	41.41	20221013	7.14	N	089890	500	84 억	433843	N	N	0	N	N
107	20231011	150607	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9600	240	2	2.56	513918950	53328	49.74	9410	9740	9410	12160	6560	9360	9636.94	2.62	20791	10333	9846	9323	8836	8313	9585	8575	84	2800	500	6730	10	1	16584962	1592	20.21	2.66	12	0.32	475.00	3615.00	16440	20230704	-41.61	6810	20221013	40.97	16440	-41.61	20230704	8800	9.09	20231010	16440	-41.61	20230704	6810	40.97	20221013	7.14	N	089890	500	84 억	433843	N	N	0	N	N
108	20231011	140613	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9640	280	2	2.99	443378690	45986	42.90	9410	9740	9410	12160	6560	9360	9641.60	2.62	19296	10333	9846	9323	8836	8313	9585	8575	84	2800	500	6730	10	1	16584962	1599	20.29	2.67	12	0.28	475.00	3615.00	16440	20230704	-41.36	6810	20221013	41.56	16440	-41.36	20230704	8800	9.55	20231010	16440	-41.36	20230704	6810	41.56	20221013	7.14	N	089890	500	84 억	433843	N	N	0	N	N
109	20231011	130603	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9730	370	2	3.95	423459470	43931	40.98	9410	9740	9410	12160	6560	9360	9639.19	2.62	20219	10333	9846	9323	8836	8313	9585	8575	84	2800	500	6730	10	1	16584962	1614	20.48	2.69	12	0.26	475.00	3615.00	16440	20230704	-40.82	6810	20221013	42.88	16440	-40.82	20230704	8800	10.57	20231010	16440	-40.82	20230704	6810	42.88	20221013	7.14	N	089890	500	84 억	433843	N	N	0	N	N
110	20231011	120614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9680	320	2	3.42	363586620	37765	35.23	9410	9730	9410	12160	6560	9360	9627.61	2.62	19658	10333	9846	9323	8836	8313	9585	8575	84	2800	500	6730	10	1	16584962	1605	20.38	2.68	12	0.23	475.00	3615.00	16440	20230704	-41.12	6810	20221013	42.14	16440	-41.12	20230704	8800	10.00	20231010	16440	-41.12	20230704	6810	42.14	20221013	7.14	N	089890	500	84 억	433843	N	N	0	N	N
111	20231011	110610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9680	320	2	3.42	333185270	34633	32.31	9410	9730	9410	12160	6560	9360	9620.46	2.62	19555	10333	9846	9323	8836	8313	9585	8575	84	2800	500	6730	10	1	16584962	1605	20.38	2.68	12	0.21	475.00	3615.00	16440	20230704	-41.12	6810	20221013	42.14	16440	-41.12	20230704	8800	10.00	20231010	16440	-41.12	20230704	6810	42.14	20221013	7.14	N	089890	500	84 억	433843	N	N	0	N	N
112	20231011	100606	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9660	300	2	3.21	293343510	30518	28.47	9410	9730	9410	12160	6560	9360	9612.15	2.62	18592	10333	9846	9323	8836	8313	9585	8575	84	2800	500	6730	10	1	16584962	1602	20.34	2.67	12	0.18	475.00	3615.00	16440	20230704	-41.24	6810	20221013	41.85	16440	-41.24	20230704	8800	9.77	20231010	16440	-41.24	20230704	6810	41.85	20221013	7.14	N	089890	500	84 억	433843	N	N	0	N	N
113	20231011	090610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9630	270	2	2.88	64149240	6767	6.31	9410	9630	9410	12160	6560	9360	9479.72	2.62	2868	10333	9846	9323	8836	8313	9585	8575	84	2800	500	6730	10	1	16584962	1597	20.27	2.66	12	0.04	475.00	3615.00	16440	20230704	-41.42	6810	20221013	41.41	16440	-41.42	20230704	8800	9.43	20231010	16440	-41.42	20230704	6810	41.41	20221013	7.14	N	089890	500	84 억	433843	N	N	0	N	N
114	20231010	160602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9360	-250	5	-2.60	1009234530	106511	109.90	9640	9810	8800	12490	6730	9610	9475.40	2.58	8392	9996	9802	9606	9412	9216	9900	9510	84	2880	500	6910	10	1	16584962	1552	19.71	2.59	12	0.64	475.00	3615.00	16440	20230704	-43.07	6810	20221013	37.44	16440	-43.07	20230704	8800	6.36	20231010	16440	-43.07	20230704	6810	37.44	20221013	7.43	N	089890	500	84 억	427529	N	N	0	N	N
115	20231010	150600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9260	-350	5	-3.64	918130250	96744	99.82	9640	9810	8800	12490	6730	9610	9490.31	2.58	6777	9996	9802	9606	9412	9216	9900	9510	84	2880	500	6910	10	1	16584962	1536	19.49	2.56	12	0.58	475.00	3615.00	16440	20230704	-43.67	6810	20221013	35.98	16440	-43.67	20230704	8800	5.23	20231010	16440	-43.67	20230704	6810	35.98	20221013	7.43	N	089890	500	84 억	427529	N	N	0	N	N
116	20231010	140605	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9250	-360	5	-3.75	763939040	80085	82.63	9640	9810	8800	12490	6730	9610	9539.10	2.58	-812	9996	9802	9606	9412	9216	9900	9510	84	2880	500	6910	10	1	16584962	1534	19.47	2.56	12	0.48	475.00	3615.00	16440	20230704	-43.73	6810	20221013	35.83	16440	-43.73	20230704	8800	5.11	20231010	16440	-43.73	20230704	6810	35.83	20221013	7.43	N	089890	500	84 억	427529	N	N	0	N	N
117	20231010	130558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9420	-190	5	-1.98	565276750	58716	60.58	9640	9810	9400	12490	6730	9610	9627.30	2.58	65	9996	9802	9606	9412	9216	9900	9510	84	2880	500	6910	10	1	16584962	1562	19.83	2.61	12	0.35	475.00	3615.00	16440	20230704	-42.70	6810	20221013	38.33	16440	-42.70	20230704	9170	2.73	20230102	16440	-42.70	20230704	6810	38.33	20221013	7.43	N	089890	500	84 억	427529	N	N	0	N	N
118	20231010	120558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9570	-40	5	-0.42	381091330	39336	40.59	9640	9810	9490	12490	6730	9610	9688.11	2.58	4353	9996	9802	9606	9412	9216	9900	9510	84	2880	500	6910	10	1	16584962	1587	20.15	2.65	12	0.24	475.00	3615.00	16440	20230704	-41.79	6810	20221013	40.53	16440	-41.79	20230704	9170	4.36	20230102	16440	-41.79	20230704	6810	40.53	20221013	7.43	N	089890	500	84 억	427529	N	N	0	N	N
119	20231010	110550	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9740	130	2	1.35	316447630	32635	33.67	9640	9810	9490	12490	6730	9610	9696.57	2.58	8644	9996	9802	9606	9412	9216	9900	9510	84	2880	500	6910	10	1	16584962	1615	20.51	2.69	12	0.20	475.00	3615.00	16440	20230704	-40.75	6810	20221013	43.02	16440	-40.75	20230704	9170	6.22	20230102	16440	-40.75	20230704	6810	43.02	20221013	7.43	N	089890	500	84 억	427529	N	N	0	N	N
120	20231010	100554	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9740	130	2	1.35	250092370	25819	26.64	9640	9810	9490	12490	6730	9610	9686.37	2.58	8684	9996	9802	9606	9412	9216	9900	9510	84	2880	500	6910	10	1	16584962	1615	20.51	2.69	12	0.16	475.00	3615.00	16440	20230704	-40.75	6810	20221013	43.02	16440	-40.75	20230704	9170	6.22	20230102	16440	-40.75	20230704	6810	43.02	20221013	7.43	N	089890	500	84 억	427529	N	N	0	N	N
121	20231010	090550	57	100.00	KOSDAQ	반도체	N	N	N	N		N	9740	130	2	1.35	46888050	4811	4.96	9640	9810	9640	12490	6730	9610	9746.01	2.58	1273	9996	9802	9606	9412	9216	9900	9510	84	2880	500	6910	10	1	16584962	1615	20.51	2.69	12	0.03	475.00	3615.00	16440	20230704	-40.75	6810	20221013	43.02	16440	-40.75	20230704	9170	6.22	20230102	16440	-40.75	20230704	6810	43.02	20221013	7.43	N	089890	500	84 억	427529	N	N	0	N	N
122	20231006	160557	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9610	90	2	0.95	932706640	96580	72.17	9410	9800	9410	12370	6670	9520	9657.55	2.34	41555	9920	9720	9550	9350	9180	9635	9265	84	2850	500	6850	10	1	16584962	1594	20.23	2.66	12	0.58	475.00	3615.00	16440	20230704	-41.55	6810	20221013	41.12	16440	-41.55	20230704	9170	4.80	20230102	16440	-41.55	20230704	6810	41.12	20221013	7.43	N	089890	500	84 억	387422	N	N	0	N	N
123	20231006	150546	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9600	80	2	0.84	887203200	91849	68.64	9410	9800	9410	12370	6670	9520	9659.47	2.34	39377	9920	9720	9550	9350	9180	9635	9265	84	2850	500	6850	10	1	16584962	1592	20.21	2.66	12	0.55	475.00	3615.00	16440	20230704	-41.61	6810	20221013	40.97	16440	-41.61	20230704	9170	4.69	20230102	16440	-41.61	20230704	6810	40.97	20221013	7.43	N	089890	500	84 억	387422	N	N	0	N	N
124	20231006	140548	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9650	130	2	1.37	764249700	79065	59.08	9410	9800	9410	12370	6670	9520	9666.23	2.34	35921	9920	9720	9550	9350	9180	9635	9265	84	2850	500	6850	10	1	16584962	1600	20.32	2.67	12	0.48	475.00	3615.00	16440	20230704	-41.30	6810	20221013	41.70	16440	-41.30	20230704	9170	5.23	20230102	16440	-41.30	20230704	6810	41.70	20221013	7.43	N	089890	500	84 억	387422	N	N	0	N	N
125	20231006	130542	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9740	220	2	2.31	705728780	73032	54.57	9410	9800	9410	12370	6670	9520	9663.42	2.34	38262	9920	9720	9550	9350	9180	9635	9265	84	2850	500	6850	10	1	16584962	1615	20.51	2.69	12	0.44	475.00	3615.00	16440	20230704	-40.75	6810	20221013	43.02	16440	-40.75	20230704	9170	6.22	20230102	16440	-40.75	20230704	6810	43.02	20221013	7.43	N	089890	500	84 억	387422	N	N	0	N	N
126	20231006	120542	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9750	230	2	2.42	677242960	70103	52.39	9410	9800	9410	12370	6670	9520	9660.83	2.34	36922	9920	9720	9550	9350	9180	9635	9265	84	2850	500	6850	10	1	16584962	1617	20.53	2.70	12	0.42	475.00	3615.00	16440	20230704	-40.69	6810	20221013	43.17	16440	-40.69	20230704	9170	6.32	20230102	16440	-40.69	20230704	6810	43.17	20221013	7.43	N	089890	500	84 억	387422	N	N	0	N	N
127	20231006	110536	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9770	250	2	2.63	572121660	59338	44.34	9410	9800	9410	12370	6670	9520	9641.89	2.34	37790	9920	9720	9550	9350	9180	9635	9265	84	2850	500	6850	10	1	16584962	1620	20.57	2.70	12	0.36	475.00	3615.00	16440	20230704	-40.57	6810	20221013	43.47	16440	-40.57	20230704	9170	6.54	20230102	16440	-40.57	20230704	6810	43.47	20221013	7.43	N	089890	500	84 억	387422	N	N	0	N	N
128	20231006	100541	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9720	200	2	2.10	383658200	39995	29.89	9410	9780	9410	12370	6670	9520	9592.78	2.34	22879	9920	9720	9550	9350	9180	9635	9265	84	2850	500	6850	10	1	16584962	1612	20.46	2.69	12	0.24	475.00	3615.00	16440	20230704	-40.88	6810	20221013	42.73	16440	-40.88	20230704	9170	6.00	20230102	16440	-40.88	20230704	6810	42.73	20221013	7.43	N	089890	500	84 억	387422	N	N	0	N	N
129	20231006	090537	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9590	70	2	0.74	106901900	11289	8.44	9410	9620	9410	12370	6670	9520	9469.24	2.34	1413	9920	9720	9550	9350	9180	9635	9265	84	2850	500	6850	10	1	16584962	1590	20.19	2.65	12	0.07	475.00	3615.00	16440	20230704	-41.67	6810	20221013	40.82	16440	-41.67	20230704	9170	4.58	20230102	16440	-41.67	20230704	6810	40.82	20221013	7.43	N	089890	500	84 억	387422	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History