KissMeData/171010/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231031	160911	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4800	35	2	0.73	157119550	33403	236.35	4765	4800	4620	6190	3340	4765	4703.76	1.16	-10311	4861	4812	4771	4722	4681	4837	4747	71	1425	500	3430	5	1	14204056	682	11.03	1.31	12	0.24	435.00	3672.00	7420	20230712	-35.31	4620	20231031	3.90	7420	-35.31	20230712	4620	3.90	20231031	7420	-35.31	20230712	4620	3.90	20231031	4.45	N	171010	500	71 억	164409	N	N	N	N
3	20231031	150920	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4650	-115	5	-2.41	134701750	28635	202.61	4765	4795	4620	6190	3340	4765	4704.09	1.16	-10069	4861	4812	4771	4722	4681	4837	4747	71	1425	500	3430	5	1	14204056	660	10.69	1.27	12	0.20	435.00	3672.00	7420	20230712	-37.33	4620	20231031	0.65	7420	-37.33	20230712	4620	0.65	20231031	7420	-37.33	20230712	4620	0.65	20231031	4.45	N	171010	500	71 억	164409	N	N	N	N
4	20231031	140928	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4640	-125	5	-2.62	126540310	26881	190.20	4765	4795	4620	6190	3340	4765	4707.43	1.16	-9107	4861	4812	4771	4722	4681	4837	4747	71	1425	500	3430	5	1	14204056	659	10.67	1.26	12	0.19	435.00	3672.00	7420	20230712	-37.47	4620	20231031	0.43	7420	-37.47	20230712	4620	0.43	20231031	7420	-37.47	20230712	4620	0.43	20231031	4.45	N	171010	500	71 억	164409	N	N	N	N
5	20231031	130920	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4660	-105	5	-2.20	121694220	25834	182.79	4765	4795	4620	6190	3340	4765	4710.62	1.16	-9027	4861	4812	4771	4722	4681	4837	4747	71	1425	500	3430	5	1	14204056	662	10.71	1.27	12	0.18	435.00	3672.00	7420	20230712	-37.20	4620	20231031	0.87	7420	-37.20	20230712	4620	0.87	20231031	7420	-37.20	20230712	4620	0.87	20231031	4.45	N	171010	500	71 억	164409	N	N	N	N
6	20231031	120919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-105	5	-2.20	101972860	21567	152.60	4765	4795	4635	6190	3340	4765	4728.19	1.16	-8973	4861	4812	4771	4722	4681	4837	4747	71	1425	500	3430	5	1	14204056	662	10.71	1.27	12	0.15	435.00	3672.00	7420	20230712	-37.20	4620	20231024	0.87	7420	-37.20	20230712	4620	0.87	20231024	7420	-37.20	20230712	4620	0.87	20231024	4.45	N	171010	500	71 억	164409	N	N	N	N
7	20231031	110943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	-35	5	-0.73	76491640	16131	114.14	4765	4795	4705	6190	3340	4765	4741.90	1.16	-4989	4861	4812	4771	4722	4681	4837	4747	71	1425	500	3430	5	1	14204056	672	10.87	1.29	12	0.11	435.00	3672.00	7420	20230712	-36.25	4620	20231024	2.38	7420	-36.25	20230712	4620	2.38	20231024	7420	-36.25	20230712	4620	2.38	20231024	4.45	N	171010	500	71 억	164409	N	N	N	N
8	20231031	100927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4755	-10	5	-0.21	48157525	10133	71.70	4765	4795	4730	6190	3340	4765	4752.54	1.16	-5190	4861	4812	4771	4722	4681	4837	4747	71	1425	500	3430	5	1	14204056	675	10.93	1.29	12	0.07	435.00	3672.00	7420	20230712	-35.92	4620	20231024	2.92	7420	-35.92	20230712	4620	2.92	20231024	7420	-35.92	20230712	4620	2.92	20231024	4.45	N	171010	500	71 억	164409	N	N	N	N
9	20231031	090927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4790	25	2	0.52	1473240	309	2.19	4765	4795	4765	6190	3340	4765	4767.77	1.16	-13	4861	4812	4771	4722	4681	4837	4747	71	1425	500	3430	5	1	14204056	680	11.01	1.30	12	0.00	435.00	3672.00	7420	20230712	-35.44	4620	20231024	3.68	7420	-35.44	20230712	4620	3.68	20231024	7420	-35.44	20230712	4620	3.68	20231024	4.45	N	171010	500	71 억	164409	N	N	N	N
10	20231030	160910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4765	-25	5	-0.52	66694255	14033	51.33	4755	4820	4730	6220	3355	4790	4752.49	1.15	1106	4906	4847	4771	4712	4636	4877	4742	71	1430	500	3440	5	1	14204056	677	10.95	1.30	12	0.10	435.00	3672.00	7420	20230712	-35.78	4620	20231024	3.14	7420	-35.78	20230712	4620	3.14	20231024	7420	-35.78	20230712	4620	3.14	20231024	4.53	N	171010	500	71 억	163303	N	N	N	N
11	20231030	150851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4755	-35	5	-0.73	57222675	12043	44.05	4755	4820	4730	6220	3355	4790	4751.53	1.15	1024	4906	4847	4771	4712	4636	4877	4742	71	1430	500	3440	5	1	14204056	675	10.93	1.29	12	0.08	435.00	3672.00	7420	20230712	-35.92	4620	20231024	2.92	7420	-35.92	20230712	4620	2.92	20231024	7420	-35.92	20230712	4620	2.92	20231024	4.53	N	171010	500	71 억	163303	N	N	N	N
12	20231030	140849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4750	-40	5	-0.84	48311200	10169	37.20	4755	4820	4730	6220	3355	4790	4750.83	1.15	692	4906	4847	4771	4712	4636	4877	4742	71	1430	500	3440	5	1	14204056	675	10.92	1.29	12	0.07	435.00	3672.00	7420	20230712	-35.98	4620	20231024	2.81	7420	-35.98	20230712	4620	2.81	20231024	7420	-35.98	20230712	4620	2.81	20231024	4.53	N	171010	500	71 억	163303	N	N	N	N
13	20231030	130851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4765	-25	5	-0.52	42936980	9041	33.07	4755	4820	4730	6220	3355	4790	4749.14	1.15	972	4906	4847	4771	4712	4636	4877	4742	71	1430	500	3440	5	1	14204056	677	10.95	1.30	12	0.06	435.00	3672.00	7420	20230712	-35.78	4620	20231024	3.14	7420	-35.78	20230712	4620	3.14	20231024	7420	-35.78	20230712	4620	3.14	20231024	4.53	N	171010	500	71 억	163303	N	N	N	N
14	20231030	120845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4750	-40	5	-0.84	36026970	7584	27.74	4755	4820	4730	6220	3355	4790	4750.39	1.15	550	4906	4847	4771	4712	4636	4877	4742	71	1430	500	3440	5	1	14204056	675	10.92	1.29	12	0.05	435.00	3672.00	7420	20230712	-35.98	4620	20231024	2.81	7420	-35.98	20230712	4620	2.81	20231024	7420	-35.98	20230712	4620	2.81	20231024	4.53	N	171010	500	71 억	163303	N	N	N	N
15	20231030	110846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4765	-25	5	-0.52	31049130	6534	23.90	4755	4820	4730	6220	3355	4790	4751.93	1.15	410	4906	4847	4771	4712	4636	4877	4742	71	1430	500	3440	5	1	14204056	677	10.95	1.30	12	0.05	435.00	3672.00	7420	20230712	-35.78	4620	20231024	3.14	7420	-35.78	20230712	4620	3.14	20231024	7420	-35.78	20230712	4620	3.14	20231024	4.53	N	171010	500	71 억	163303	N	N	N	N
16	20231030	100844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4770	-20	5	-0.42	15836820	3325	12.16	4755	4820	4735	6220	3355	4790	4762.95	1.15	-845	4906	4847	4771	4712	4636	4877	4742	71	1430	500	3440	5	1	14204056	678	10.97	1.30	12	0.02	435.00	3672.00	7420	20230712	-35.71	4620	20231024	3.25	7420	-35.71	20230712	4620	3.25	20231024	7420	-35.71	20230712	4620	3.25	20231024	4.53	N	171010	500	71 억	163303	N	N	N	N
17	20231030	090841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4770	-20	5	-0.42	5582785	1174	4.29	4755	4770	4755	6220	3355	4790	4755.35	1.15	75	4906	4847	4771	4712	4636	4877	4742	71	1430	500	3440	5	1	14204056	678	10.97	1.30	12	0.01	435.00	3672.00	7420	20230712	-35.71	4620	20231024	3.25	7420	-35.71	20230712	4620	3.25	20231024	7420	-35.71	20230712	4620	3.25	20231024	4.53	N	171010	500	71 억	163303	N	N	N	N
18	20231027	160810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4790	-20	5	-0.42	129953895	27337	77.32	4775	4830	4695	6250	3370	4810	4753.77	1.17	-3380	5036	4922	4836	4722	4636	4880	4680	71	1440	500	3460	5	1	14204056	680	11.01	1.30	12	0.19	435.00	3672.00	7420	20230712	-35.44	4620	20231024	3.68	7420	-35.44	20230712	4620	3.68	20231024	7420	-35.44	20230712	4620	3.68	20231024	4.52	N	171010	500	71 억	166668	N	N	N	N
19	20231027	150844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4790	-20	5	-0.42	105285940	22182	62.74	4775	4830	4695	6250	3370	4810	4746.46	1.17	-2901	5036	4922	4836	4722	4636	4880	4680	71	1440	500	3460	5	1	14204056	680	11.01	1.30	12	0.16	435.00	3672.00	7420	20230712	-35.44	4620	20231024	3.68	7420	-35.44	20230712	4620	3.68	20231024	7420	-35.44	20230712	4620	3.68	20231024	4.52	N	171010	500	71 억	166668	N	N	N	N
20	20231027	140841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4805	-5	5	-0.10	102042940	21503	60.82	4775	4830	4695	6250	3370	4810	4745.52	1.17	-2369	5036	4922	4836	4722	4636	4880	4680	71	1440	500	3460	5	1	14204056	683	11.05	1.31	12	0.15	435.00	3672.00	7420	20230712	-35.24	4620	20231024	4.00	7420	-35.24	20230712	4620	4.00	20231024	7420	-35.24	20230712	4620	4.00	20231024	4.52	N	171010	500	71 억	166668	N	N	N	N
21	20231027	130833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4825	15	2	0.31	91260920	19249	54.44	4775	4830	4695	6250	3370	4810	4741.07	1.17	-1584	5036	4922	4836	4722	4636	4880	4680	71	1440	500	3460	5	1	14204056	685	11.09	1.31	12	0.14	435.00	3672.00	7420	20230712	-34.97	4620	20231024	4.44	7420	-34.97	20230712	4620	4.44	20231024	7420	-34.97	20230712	4620	4.44	20231024	4.52	N	171010	500	71 억	166668	N	N	N	N
22	20231027	120846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4805	-5	5	-0.10	79162500	16733	47.33	4775	4825	4695	6250	3370	4810	4730.92	1.17	-434	5036	4922	4836	4722	4636	4880	4680	71	1440	500	3460	5	1	14204056	683	11.05	1.31	12	0.12	435.00	3672.00	7420	20230712	-35.24	4620	20231024	4.00	7420	-35.24	20230712	4620	4.00	20231024	7420	-35.24	20230712	4620	4.00	20231024	4.52	N	171010	500	71 억	166668	N	N	N	N
23	20231027	110851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4815	5	2	0.10	74055985	15666	44.31	4775	4825	4695	6250	3370	4810	4727.18	1.17	-435	5036	4922	4836	4722	4636	4880	4680	71	1440	500	3460	5	1	14204056	684	11.07	1.31	12	0.11	435.00	3672.00	7420	20230712	-35.11	4620	20231024	4.22	7420	-35.11	20230712	4620	4.22	20231024	7420	-35.11	20230712	4620	4.22	20231024	4.52	N	171010	500	71 억	166668	N	N	N	N
24	20231027	100841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4745	-65	5	-1.35	52494680	11116	31.44	4775	4825	4695	6250	3370	4810	4722.44	1.17	-1086	5036	4922	4836	4722	4636	4880	4680	71	1440	500	3460	5	1	14204056	674	10.91	1.29	12	0.08	435.00	3672.00	7420	20230712	-36.05	4620	20231024	2.71	7420	-36.05	20230712	4620	2.71	20231024	7420	-36.05	20230712	4620	2.71	20231024	4.52	N	171010	500	71 억	166668	N	N	N	N
25	20231027	090839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4805	-5	5	-0.10	4319620	904	2.56	4775	4825	4765	6250	3370	4810	4778.34	1.17	41	5036	4922	4836	4722	4636	4880	4680	71	1440	500	3460	5	1	14204056	683	11.05	1.31	12	0.01	435.00	3672.00	7420	20230712	-35.24	4620	20231024	4.00	7420	-35.24	20230712	4620	4.00	20231024	7420	-35.24	20230712	4620	4.00	20231024	4.52	N	171010	500	71 억	166668	N	N	N	N
26	20231026	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4810	-125	5	-2.53	167788930	35057	288.58	4820	4950	4750	6410	3455	4935	4786.17	1.25	-10649	5095	5015	4950	4870	4805	5055	4910	71	1475	500	3550	5	1	14204056	683	11.06	1.31	12	0.25	435.00	3672.00	7420	20230712	-35.18	4620	20231024	4.11	7420	-35.18	20230712	4620	4.11	20231024	7420	-35.18	20230712	4620	4.11	20231024	4.63	N	171010	500	71 억	177410	N	N	N	N
27	20231026	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4790	-145	5	-2.94	143726760	30039	247.28	4820	4950	4750	6410	3455	4935	4784.67	1.25	-9659	5095	5015	4950	4870	4805	5055	4910	71	1475	500	3550	5	1	14204056	680	11.01	1.30	12	0.21	435.00	3672.00	7420	20230712	-35.44	4620	20231024	3.68	7420	-35.44	20230712	4620	3.68	20231024	7420	-35.44	20230712	4620	3.68	20231024	4.63	N	171010	500	71 억	177410	N	N	N	N
28	20231026	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4795	-140	5	-2.84	139396000	29135	239.83	4820	4950	4750	6410	3455	4935	4784.49	1.25	-9502	5095	5015	4950	4870	4805	5055	4910	71	1475	500	3550	5	1	14204056	681	11.02	1.31	12	0.21	435.00	3672.00	7420	20230712	-35.38	4620	20231024	3.79	7420	-35.38	20230712	4620	3.79	20231024	7420	-35.38	20230712	4620	3.79	20231024	4.63	N	171010	500	71 억	177410	N	N	N	N
29	20231026	130830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4810	-125	5	-2.53	129977115	27170	223.66	4820	4950	4750	6410	3455	4935	4783.85	1.25	-8051	5095	5015	4950	4870	4805	5055	4910	71	1475	500	3550	5	1	14204056	683	11.06	1.31	12	0.19	435.00	3672.00	7420	20230712	-35.18	4620	20231024	4.11	7420	-35.18	20230712	4620	4.11	20231024	7420	-35.18	20230712	4620	4.11	20231024	4.63	N	171010	500	71 억	177410	N	N	N	N
30	20231026	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4775	-160	5	-3.24	121392795	25378	208.91	4820	4950	4750	6410	3455	4935	4783.39	1.25	-7855	5095	5015	4950	4870	4805	5055	4910	71	1475	500	3550	5	1	14204056	678	10.98	1.30	12	0.18	435.00	3672.00	7420	20230712	-35.65	4620	20231024	3.35	7420	-35.65	20230712	4620	3.35	20231024	7420	-35.65	20230712	4620	3.35	20231024	4.63	N	171010	500	71 억	177410	N	N	N	N
31	20231026	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4780	-155	5	-3.14	69490135	14550	119.77	4820	4950	4750	6410	3455	4935	4775.95	1.25	1854	5095	5015	4950	4870	4805	5055	4910	71	1475	500	3550	5	1	14204056	679	10.99	1.30	12	0.10	435.00	3672.00	7420	20230712	-35.58	4620	20231024	3.46	7420	-35.58	20230712	4620	3.46	20231024	7420	-35.58	20230712	4620	3.46	20231024	4.63	N	171010	500	71 억	177410	N	N	N	N
32	20231026	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4805	-130	5	-2.63	38948575	8156	67.14	4820	4950	4750	6410	3455	4935	4775.45	1.25	-1609	5095	5015	4950	4870	4805	5055	4910	71	1475	500	3550	5	1	14204056	683	11.05	1.31	12	0.06	435.00	3672.00	7420	20230712	-35.24	4620	20231024	4.00	7420	-35.24	20230712	4620	4.00	20231024	7420	-35.24	20230712	4620	4.00	20231024	4.63	N	171010	500	71 억	177410	N	N	N	N
33	20231026	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4790	-145	5	-2.94	4691920	978	8.05	4820	4845	4780	6410	3455	4935	4797.46	1.25	-59	5095	5015	4950	4870	4805	5055	4910	71	1475	500	3550	5	1	14204056	680	11.01	1.30	12	0.01	435.00	3672.00	7420	20230712	-35.44	4620	20231024	3.68	7420	-35.44	20230712	4620	3.68	20231024	7420	-35.44	20230712	4620	3.68	20231024	4.63	N	171010	500	71 억	177410	N	N	N	N
34	20231025	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4935	20	2	0.41	60015115	12091	26.53	4885	5030	4885	6380	3445	4915	4963.76	1.28	-3179	5111	5012	4816	4717	4521	5062	4767	71	1465	500	3530	5	1	14204056	701	11.34	1.34	12	0.09	435.00	3672.00	7420	20230712	-33.49	4620	20231024	6.82	7420	-33.49	20230712	4620	6.82	20231024	7420	-33.49	20230712	4620	6.82	20231024	4.65	N	171010	500	71 억	181276	N	N	N	N
35	20231025	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4960	45	2	0.92	58487975	11782	25.85	4885	5030	4885	6380	3445	4915	4964.18	1.28	-3139	5111	5012	4816	4717	4521	5062	4767	71	1465	500	3530	5	1	14204056	705	11.40	1.35	12	0.08	435.00	3672.00	7420	20230712	-33.15	4620	20231024	7.36	7420	-33.15	20230712	4620	7.36	20231024	7420	-33.15	20230712	4620	7.36	20231024	4.65	N	171010	500	71 억	181276	N	N	N	N
36	20231025	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4955	40	2	0.81	51569570	10387	22.79	4885	5030	4885	6380	3445	4915	4964.82	1.28	-2831	5111	5012	4816	4717	4521	5062	4767	71	1465	500	3530	5	1	14204056	704	11.39	1.35	12	0.07	435.00	3672.00	7420	20230712	-33.22	4620	20231024	7.25	7420	-33.22	20230712	4620	7.25	20231024	7420	-33.22	20230712	4620	7.25	20231024	4.65	N	171010	500	71 억	181276	N	N	N	N
37	20231025	130827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4945	30	2	0.61	47596575	9585	21.03	4885	5030	4885	6380	3445	4915	4965.74	1.28	-2079	5111	5012	4816	4717	4521	5062	4767	71	1465	500	3530	5	1	14204056	702	11.37	1.35	12	0.07	435.00	3672.00	7420	20230712	-33.36	4620	20231024	7.03	7420	-33.36	20230712	4620	7.03	20231024	7420	-33.36	20230712	4620	7.03	20231024	4.65	N	171010	500	71 억	181276	N	N	N	N
38	20231025	120828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	85	2	1.73	42807830	8620	18.91	4885	5030	4885	6380	3445	4915	4966.11	1.28	-1242	5111	5012	4816	4717	4521	5062	4767	71	1465	500	3530	10	1	14204056	710	11.49	1.36	12	0.06	435.00	3672.00	7420	20230712	-32.61	4620	20231024	8.23	7420	-32.61	20230712	4620	8.23	20231024	7420	-32.61	20230712	4620	8.23	20231024	4.65	N	171010	500	71 억	181276	N	N	N	N
39	20231025	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4990	75	2	1.53	41084820	8275	18.15	4885	5030	4885	6380	3445	4915	4964.93	1.28	-1048	5111	5012	4816	4717	4521	5062	4767	71	1465	500	3530	5	1	14204056	709	11.47	1.36	12	0.06	435.00	3672.00	7420	20230712	-32.75	4620	20231024	8.01	7420	-32.75	20230712	4620	8.01	20231024	7420	-32.75	20230712	4620	8.01	20231024	4.65	N	171010	500	71 억	181276	N	N	N	N
40	20231025	100831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4985	70	2	1.42	24937850	5039	11.05	4885	5020	4885	6380	3445	4915	4948.97	1.28	-479	5111	5012	4816	4717	4521	5062	4767	71	1465	500	3530	5	1	14204056	708	11.46	1.36	12	0.04	435.00	3672.00	7420	20230712	-32.82	4620	20231024	7.90	7420	-32.82	20230712	4620	7.90	20231024	7420	-32.82	20230712	4620	7.90	20231024	4.65	N	171010	500	71 억	181276	N	N	N	N
41	20231025	090826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4930	15	2	0.31	3433310	701	1.54	4885	4940	4885	6380	3445	4915	4897.73	1.28	-185	5111	5012	4816	4717	4521	5062	4767	71	1465	500	3530	5	1	14204056	700	11.33	1.34	12	0.00	435.00	3672.00	7420	20230712	-33.56	4620	20231024	6.71	7420	-33.56	20230712	4620	6.71	20231024	7420	-33.56	20230712	4620	6.71	20231024	4.65	N	171010	500	71 억	181276	N	N	N	N
42	20231024	160809	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4915	110	2	2.29	216117050	45474	159.73	4620	4915	4620	6240	3365	4805	4752.54	1.21	8640	4921	4862	4766	4707	4611	4892	4737	71	1435	500	3450	5	1	14204056	698	11.30	1.34	12	0.32	435.00	3672.00	7420	20230712	-33.76	4620	20231024	6.39	7420	-33.76	20230712	4620	6.39	20231024	7420	-33.76	20230712	4620	6.39	20231024	4.79	N	171010	500	71 억	172555	N	N	N	N
43	20231024	150823	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4905	100	2	2.08	210981170	44425	156.04	4620	4910	4620	6240	3365	4805	4749.15	1.21	8619	4921	4862	4766	4707	4611	4892	4737	71	1435	500	3450	5	1	14204056	697	11.28	1.34	12	0.31	435.00	3672.00	7420	20230712	-33.89	4620	20231024	6.17	7420	-33.89	20230712	4620	6.17	20231024	7420	-33.89	20230712	4620	6.17	20231024	4.79	N	171010	500	71 억	172555	N	N	N	N
44	20231024	140807	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4825	20	2	0.42	182073625	38498	135.22	4620	4860	4620	6240	3365	4805	4729.43	1.21	7625	4921	4862	4766	4707	4611	4892	4737	71	1435	500	3450	5	1	14204056	685	11.09	1.31	12	0.27	435.00	3672.00	7420	20230712	-34.97	4620	20231024	4.44	7420	-34.97	20230712	4620	4.44	20231024	7420	-34.97	20230712	4620	4.44	20231024	4.79	N	171010	500	71 억	172555	N	N	N	N
45	20231024	130814	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4775	-30	5	-0.62	164499690	34840	122.37	4620	4860	4620	6240	3365	4805	4721.58	1.21	6684	4921	4862	4766	4707	4611	4892	4737	71	1435	500	3450	5	1	14204056	678	10.98	1.30	12	0.25	435.00	3672.00	7420	20230712	-35.65	4620	20231024	3.35	7420	-35.65	20230712	4620	3.35	20231024	7420	-35.65	20230712	4620	3.35	20231024	4.79	N	171010	500	71 억	172555	N	N	N	N
46	20231024	120822	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4810	5	2	0.10	163646440	34662	121.75	4620	4860	4620	6240	3365	4805	4721.21	1.21	6802	4921	4862	4766	4707	4611	4892	4737	71	1435	500	3450	5	1	14204056	683	11.06	1.31	12	0.24	435.00	3672.00	7420	20230712	-35.18	4620	20231024	4.11	7420	-35.18	20230712	4620	4.11	20231024	7420	-35.18	20230712	4620	4.11	20231024	4.79	N	171010	500	71 억	172555	N	N	N	N
47	20231024	110817	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4805	0	3	0.00	159263060	33750	118.55	4620	4860	4620	6240	3365	4805	4718.91	1.21	7583	4921	4862	4766	4707	4611	4892	4737	71	1435	500	3450	5	1	14204056	683	11.05	1.31	12	0.24	435.00	3672.00	7420	20230712	-35.24	4620	20231024	4.00	7420	-35.24	20230712	4620	4.00	20231024	7420	-35.24	20230712	4620	4.00	20231024	4.79	N	171010	500	71 억	172555	N	N	N	N
48	20231024	100809	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4795	-10	5	-0.21	103629015	21917	76.98	4620	4860	4620	6240	3365	4805	4728.25	1.21	9618	4921	4862	4766	4707	4611	4892	4737	71	1435	500	3450	5	1	14204056	681	11.02	1.31	12	0.15	435.00	3672.00	7420	20230712	-35.38	4620	20231024	3.79	7420	-35.38	20230712	4620	3.79	20231024	7420	-35.38	20230712	4620	3.79	20231024	4.79	N	171010	500	71 억	172555	N	N	N	N
49	20231024	090815	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4845	40	2	0.83	77502075	16507	57.98	4620	4845	4620	6240	3365	4805	4695.10	1.21	6902	4921	4862	4766	4707	4611	4892	4737	71	1435	500	3450	5	1	14204056	688	11.14	1.32	12	0.12	435.00	3672.00	7420	20230712	-34.70	4620	20231024	4.87	7420	-34.70	20230712	4620	4.87	20231024	7420	-34.70	20230712	4620	4.87	20231024	4.79	N	171010	500	71 억	172555	N	N	N	N
50	20231023	160804	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4805	90	2	1.91	135211120	28333	59.09	4670	4825	4670	6120	3305	4715	4772.21	1.21	805	5015	4865	4775	4625	4535	4820	4580	71	1405	500	3390	5	1	14204056	683	11.05	1.31	12	0.20	435.00	3672.00	7420	20230712	-35.24	4670	20231023	2.89	7420	-35.24	20230712	4670	2.89	20231023	7420	-35.24	20230712	4670	2.89	20231023	4.82	N	171010	500	71 억	171704	N	N	N	N
51	20231023	150809	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4770	55	2	1.17	93311920	19547	40.77	4670	4825	4670	6120	3305	4715	4773.72	1.21	1227	5015	4865	4775	4625	4535	4820	4580	71	1405	500	3390	5	1	14204056	678	10.97	1.30	12	0.14	435.00	3672.00	7420	20230712	-35.71	4670	20231023	2.14	7420	-35.71	20230712	4670	2.14	20231023	7420	-35.71	20230712	4670	2.14	20231023	4.82	N	171010	500	71 억	171704	N	N	N	N
52	20231023	140806	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4775	60	2	1.27	78619810	16469	34.35	4670	4825	4670	6120	3305	4715	4773.81	1.21	2307	5015	4865	4775	4625	4535	4820	4580	71	1405	500	3390	5	1	14204056	678	10.98	1.30	12	0.12	435.00	3672.00	7420	20230712	-35.65	4670	20231023	2.25	7420	-35.65	20230712	4670	2.25	20231023	7420	-35.65	20230712	4670	2.25	20231023	4.82	N	171010	500	71 억	171704	N	N	N	N
53	20231023	130813	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4815	100	2	2.12	55699030	11673	24.35	4670	4825	4670	6120	3305	4715	4771.61	1.21	2516	5015	4865	4775	4625	4535	4820	4580	71	1405	500	3390	5	1	14204056	684	11.07	1.31	12	0.08	435.00	3672.00	7420	20230712	-35.11	4670	20231023	3.10	7420	-35.11	20230712	4670	3.10	20231023	7420	-35.11	20230712	4670	3.10	20231023	4.82	N	171010	500	71 억	171704	N	N	N	N
54	20231023	120804	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4800	85	2	1.80	53756265	11269	23.50	4670	4825	4670	6120	3305	4715	4770.28	1.21	2690	5015	4865	4775	4625	4535	4820	4580	71	1405	500	3390	5	1	14204056	682	11.03	1.31	12	0.08	435.00	3672.00	7420	20230712	-35.31	4670	20231023	2.78	7420	-35.31	20230712	4670	2.78	20231023	7420	-35.31	20230712	4670	2.78	20231023	4.82	N	171010	500	71 억	171704	N	N	N	N
55	20231023	110802	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4810	95	2	2.01	52063230	10916	22.77	4670	4825	4670	6120	3305	4715	4769.44	1.21	2838	5015	4865	4775	4625	4535	4820	4580	71	1405	500	3390	5	1	14204056	683	11.06	1.31	12	0.08	435.00	3672.00	7420	20230712	-35.18	4670	20231023	3.00	7420	-35.18	20230712	4670	3.00	20231023	7420	-35.18	20230712	4670	3.00	20231023	4.82	N	171010	500	71 억	171704	N	N	N	N
56	20231023	100757	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4825	110	2	2.33	35672950	7497	15.64	4670	4825	4670	6120	3305	4715	4758.30	1.21	2570	5015	4865	4775	4625	4535	4820	4580	71	1405	500	3390	5	1	14204056	685	11.09	1.31	12	0.05	435.00	3672.00	7420	20230712	-34.97	4670	20231023	3.32	7420	-34.97	20230712	4670	3.32	20231023	7420	-34.97	20230712	4670	3.32	20231023	4.82	N	171010	500	71 억	171704	N	N	N	N
57	20231023	090813	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4750	35	2	0.74	9517900	2018	4.21	4670	4750	4670	6120	3305	4715	4716.50	1.21	767	5015	4865	4775	4625	4535	4820	4580	71	1405	500	3390	5	1	14204056	675	10.92	1.29	12	0.01	435.00	3672.00	7420	20230712	-35.98	4670	20231023	1.71	7420	-35.98	20230712	4670	1.71	20231023	7420	-35.98	20230712	4670	1.71	20231023	4.82	N	171010	500	71 억	171704	N	N	N	N
58	20231020	160802	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4715	-185	5	-3.78	227988400	47870	124.54	4905	4925	4685	6370	3430	4900	4762.30	1.27	-8955	5220	5060	4980	4820	4740	5020	4780	71	1470	500	3520	5	1	14166006	668	10.84	1.28	12	0.34	435.00	3672.00	7420	20230712	-36.46	4685	20231020	0.64	7420	-36.46	20230712	4685	0.64	20231020	7420	-36.46	20230712	4685	0.64	20231020	4.86	N	171010	500	70 억	180519	N	N	N	N
59	20231020	150800	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4770	-130	5	-2.65	217141890	45572	118.56	4905	4925	4685	6370	3430	4900	4764.43	1.27	-9015	5220	5060	4980	4820	4740	5020	4780	71	1470	500	3520	5	1	14166006	676	10.97	1.30	12	0.32	435.00	3672.00	7420	20230712	-35.71	4685	20231020	1.81	7420	-35.71	20230712	4685	1.81	20231020	7420	-35.71	20230712	4685	1.81	20231020	4.86	N	171010	500	70 억	180519	N	N	N	N
60	20231020	140808	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4785	-115	5	-2.35	209376820	43940	114.31	4905	4925	4685	6370	3430	4900	4764.67	1.27	-8845	5220	5060	4980	4820	4740	5020	4780	71	1470	500	3520	5	1	14166006	678	11.00	1.30	12	0.31	435.00	3672.00	7420	20230712	-35.51	4685	20231020	2.13	7420	-35.51	20230712	4685	2.13	20231020	7420	-35.51	20230712	4685	2.13	20231020	4.86	N	171010	500	70 억	180519	N	N	N	N
61	20231020	130745	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4760	-140	5	-2.86	190042085	39880	103.75	4905	4925	4685	6370	3430	4900	4764.91	1.27	-11255	5220	5060	4980	4820	4740	5020	4780	71	1470	500	3520	5	1	14166006	674	10.94	1.30	12	0.28	435.00	3672.00	7420	20230712	-35.85	4685	20231020	1.60	7420	-35.85	20230712	4685	1.60	20231020	7420	-35.85	20230712	4685	1.60	20231020	4.86	N	171010	500	70 억	180519	N	N	N	N
62	20231020	120757	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4745	-155	5	-3.16	173866030	36464	94.86	4905	4925	4685	6370	3430	4900	4767.69	1.27	-10738	5220	5060	4980	4820	4740	5020	4780	71	1470	500	3520	5	1	14166006	672	10.91	1.29	12	0.26	435.00	3672.00	7420	20230712	-36.05	4685	20231020	1.28	7420	-36.05	20230712	4685	1.28	20231020	7420	-36.05	20230712	4685	1.28	20231020	4.86	N	171010	500	70 억	180519	N	N	N	N
63	20231020	110805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4745	-155	5	-3.16	158707440	33259	86.53	4905	4925	4685	6370	3430	4900	4771.37	1.27	-10291	5220	5060	4980	4820	4740	5020	4780	71	1470	500	3520	5	1	14166006	672	10.91	1.29	12	0.23	435.00	3672.00	7420	20230712	-36.05	4685	20231020	1.28	7420	-36.05	20230712	4685	1.28	20231020	7420	-36.05	20230712	4685	1.28	20231020	4.86	N	171010	500	70 억	180519	N	N	N	N
64	20231020	100756	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4785	-115	5	-2.35	83000075	17213	44.78	4905	4925	4750	6370	3430	4900	4821.36	1.27	-8033	5220	5060	4980	4820	4740	5020	4780	71	1470	500	3520	5	1	14166006	678	11.00	1.30	12	0.12	435.00	3672.00	7420	20230712	-35.51	4750	20231020	0.74	7420	-35.51	20230712	4750	0.74	20231020	7420	-35.51	20230712	4750	0.74	20231020	4.86	N	171010	500	70 억	180519	N	N	N	N
65	20231020	090757	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4880	-20	5	-0.41	20941060	4273	11.12	4905	4925	4880	6370	3430	4900	4900.81	1.27	-3396	5220	5060	4980	4820	4740	5020	4780	71	1470	500	3520	5	1	14166006	691	11.22	1.33	12	0.03	435.00	3672.00	7420	20230712	-34.23	4880	20231020	0.00	7420	-34.23	20230712	4880	0.00	20231020	7420	-34.23	20230712	4880	0.00	20231020	4.86	N	171010	500	70 억	180519	N	N	N	N
66	20231019	160754	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4900	-270	5	-5.22	187916865	38002	155.82	5140	5140	4900	6720	3620	5170	4945.68	1.33	-7898	5450	5310	5200	5060	4950	5255	5005	71	1550	500	3720	5	1	14166006	694	11.26	1.33	12	0.27	435.00	3672.00	7420	20230712	-33.96	4900	20231019	0.00	7420	-33.96	20230712	4900	0.00	20231019	7420	-33.96	20230712	4900	0.00	20231019	4.89	N	171010	500	70 억	189080	N	N	N	N
67	20231019	150747	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4930	-240	5	-4.64	157891070	31890	130.76	5140	5140	4910	6720	3620	5170	4951.12	1.33	-7847	5450	5310	5200	5060	4950	5255	5005	71	1550	500	3720	5	1	14166006	698	11.33	1.34	12	0.23	435.00	3672.00	7420	20230712	-33.56	4910	20231019	0.41	7420	-33.56	20230712	4910	0.41	20231019	7420	-33.56	20230712	4910	0.41	20231019	4.89	N	171010	500	70 억	189080	N	N	N	N
68	20231019	140757	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4935	-235	5	-4.55	133390800	26915	110.36	5140	5140	4910	6720	3620	5170	4956.00	1.33	-7490	5450	5310	5200	5060	4950	5255	5005	71	1550	500	3720	5	1	14166006	699	11.34	1.34	12	0.19	435.00	3672.00	7420	20230712	-33.49	4910	20231019	0.51	7420	-33.49	20230712	4910	0.51	20231019	7420	-33.49	20230712	4910	0.51	20231019	4.89	N	171010	500	70 억	189080	N	N	N	N
69	20231019	130749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4935	-235	5	-4.55	123653275	24940	102.26	5140	5140	4910	6720	3620	5170	4958.03	1.33	-7037	5450	5310	5200	5060	4950	5255	5005	71	1550	500	3720	5	1	14166006	699	11.34	1.34	12	0.18	435.00	3672.00	7420	20230712	-33.49	4910	20231019	0.51	7420	-33.49	20230712	4910	0.51	20231019	7420	-33.49	20230712	4910	0.51	20231019	4.89	N	171010	500	70 억	189080	N	N	N	N
70	20231019	120756	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4980	-190	5	-3.68	89291510	17980	73.72	5140	5140	4910	6720	3620	5170	4966.16	1.33	-5770	5450	5310	5200	5060	4950	5255	5005	71	1550	500	3720	5	1	14166006	705	11.45	1.36	12	0.13	435.00	3672.00	7420	20230712	-32.88	4910	20231019	1.43	7420	-32.88	20230712	4910	1.43	20231019	7420	-32.88	20230712	4910	1.43	20231019	4.89	N	171010	500	70 억	189080	N	N	N	N
71	20231019	110751	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4950	-220	5	-4.26	69300645	13954	57.22	5140	5140	4910	6720	3620	5170	4966.36	1.33	-3490	5450	5310	5200	5060	4950	5255	5005	71	1550	500	3720	5	1	14166006	701	11.38	1.35	12	0.10	435.00	3672.00	7420	20230712	-33.29	4910	20231019	0.81	7420	-33.29	20230712	4910	0.81	20231019	7420	-33.29	20230712	4910	0.81	20231019	4.89	N	171010	500	70 억	189080	N	N	N	N
72	20231019	100745	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4995	-175	5	-3.38	47893670	9637	39.52	5140	5140	4910	6720	3620	5170	4969.77	1.33	-2583	5450	5310	5200	5060	4950	5255	5005	71	1550	500	3720	5	1	14166006	708	11.48	1.36	12	0.07	435.00	3672.00	7420	20230712	-32.68	4910	20231019	1.73	7420	-32.68	20230712	4910	1.73	20231019	7420	-32.68	20230712	4910	1.73	20231019	4.89	N	171010	500	70 억	189080	N	N	N	N
73	20231019	090755	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5030	-140	5	-2.71	9629910	1923	7.89	5140	5140	4995	6720	3620	5170	5007.75	1.33	-1217	5450	5310	5200	5060	4950	5255	5005	71	1550	500	3720	10	1	14166006	713	11.56	1.37	12	0.01	435.00	3672.00	7420	20230712	-32.21	4995	20231019	0.70	7420	-32.21	20230712	4995	0.70	20231019	7420	-32.21	20230712	4995	0.70	20231019	4.89	N	171010	500	70 억	189080	N	N	N	N
74	20231018	160758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	0	3	0.00	122995130	23888	206.36	5200	5340	5090	6720	3620	5170	5148.81	1.35	-1671	5270	5220	5130	5080	4990	5245	5105	71	1550	500	3720	10	1	14166006	732	11.89	1.41	12	0.17	435.00	3672.00	7420	20230712	-30.32	5000	20231005	3.40	7420	-30.32	20230712	5000	3.40	20231005	7420	-30.32	20230712	5000	3.40	20231005	4.95	N	171010	500	70 억	190713	N	N	N	N
75	20231018	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5160	-10	5	-0.19	98496720	19112	165.10	5200	5340	5090	6720	3620	5170	5153.66	1.35	-1760	5270	5220	5130	5080	4990	5245	5105	71	1550	500	3720	10	1	14166006	731	11.86	1.41	12	0.13	435.00	3672.00	7420	20230712	-30.46	5000	20231005	3.20	7420	-30.46	20230712	5000	3.20	20231005	7420	-30.46	20230712	5000	3.20	20231005	4.95	N	171010	500	70 억	190713	N	N	N	N
76	20231018	140738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	0	3	0.00	76286300	14784	127.71	5200	5340	5090	6720	3620	5170	5160.06	1.35	-1489	5270	5220	5130	5080	4990	5245	5105	71	1550	500	3720	10	1	14166006	732	11.89	1.41	12	0.10	435.00	3672.00	7420	20230712	-30.32	5000	20231005	3.40	7420	-30.32	20230712	5000	3.40	20231005	7420	-30.32	20230712	5000	3.40	20231005	4.95	N	171010	500	70 억	190713	N	N	N	N
77	20231018	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	0	3	0.00	70257320	13613	117.60	5200	5340	5090	6720	3620	5170	5161.05	1.35	-1307	5270	5220	5130	5080	4990	5245	5105	71	1550	500	3720	10	1	14166006	732	11.89	1.41	12	0.10	435.00	3672.00	7420	20230712	-30.32	5000	20231005	3.40	7420	-30.32	20230712	5000	3.40	20231005	7420	-30.32	20230712	5000	3.40	20231005	4.95	N	171010	500	70 억	190713	N	N	N	N
78	20231018	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5180	10	2	0.19	60947710	11813	102.05	5200	5340	5090	6720	3620	5170	5159.38	1.35	-800	5270	5220	5130	5080	4990	5245	5105	71	1550	500	3720	10	1	14166006	734	11.91	1.41	12	0.08	435.00	3672.00	7420	20230712	-30.19	5000	20231005	3.60	7420	-30.19	20230712	5000	3.60	20231005	7420	-30.19	20230712	5000	3.60	20231005	4.95	N	171010	500	70 억	190713	N	N	N	N
79	20231018	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	60	2	1.16	59283360	11491	99.27	5200	5340	5090	6720	3620	5170	5159.11	1.35	-656	5270	5220	5130	5080	4990	5245	5105	71	1550	500	3720	10	1	14166006	741	12.02	1.42	12	0.08	435.00	3672.00	7420	20230712	-29.51	5000	20231005	4.60	7420	-29.51	20230712	5000	4.60	20231005	7420	-29.51	20230712	5000	4.60	20231005	4.95	N	171010	500	70 억	190713	N	N	N	N
80	20231018	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5120	-50	5	-0.97	28132170	5492	47.44	5200	5200	5090	6720	3620	5170	5122.39	1.35	-169	5270	5220	5130	5080	4990	5245	5105	71	1550	500	3720	10	1	14166006	725	11.77	1.39	12	0.04	435.00	3672.00	7420	20230712	-31.00	5000	20231005	2.40	7420	-31.00	20230712	5000	2.40	20231005	7420	-31.00	20230712	5000	2.40	20231005	4.95	N	171010	500	70 억	190713	N	N	N	N
81	20231018	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	0	3	0.00	643570	124	1.07	5200	5200	5140	6720	3620	5170	5190.08	1.35	-24	5270	5220	5130	5080	4990	5245	5105	71	1550	500	3720	10	1	14166006	732	11.89	1.41	12	0.00	435.00	3672.00	7420	20230712	-30.32	5000	20231005	3.40	7420	-30.32	20230712	5000	3.40	20231005	7420	-30.32	20230712	5000	3.40	20231005	4.95	N	171010	500	70 억	190713	N	N	N	N
82	20231017	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	80	2	1.57	59479830	11576	42.73	5040	5180	5040	6610	3570	5090	5138.20	1.32	3654	5350	5220	5120	4990	4890	5170	4940	71	1520	500	3660	10	1	14166006	732	11.89	1.41	12	0.08	435.00	3672.00	7420	20230712	-30.32	5000	20231005	3.40	7420	-30.32	20230712	5000	3.40	20231005	7420	-30.32	20230712	5000	3.40	20231005	4.91	N	171010	500	70 억	186429	N	N	N	N
83	20231017	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	80	2	1.57	55922870	10888	40.19	5040	5180	5040	6610	3570	5090	5136.19	1.32	3656	5350	5220	5120	4990	4890	5170	4940	71	1520	500	3660	10	1	14166006	732	11.89	1.41	12	0.08	435.00	3672.00	7420	20230712	-30.32	5000	20231005	3.40	7420	-30.32	20230712	5000	3.40	20231005	7420	-30.32	20230712	5000	3.40	20231005	4.91	N	171010	500	70 억	186429	N	N	N	N
84	20231017	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5160	70	2	1.38	50725260	9881	36.47	5040	5180	5040	6610	3570	5090	5133.62	1.32	4072	5350	5220	5120	4990	4890	5170	4940	71	1520	500	3660	10	1	14166006	731	11.86	1.41	12	0.07	435.00	3672.00	7420	20230712	-30.46	5000	20231005	3.20	7420	-30.46	20230712	5000	3.20	20231005	7420	-30.46	20230712	5000	3.20	20231005	4.91	N	171010	500	70 억	186429	N	N	N	N
85	20231017	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	50	2	0.98	24477830	4787	17.67	5040	5150	5040	6610	3570	5090	5113.40	1.32	768	5350	5220	5120	4990	4890	5170	4940	71	1520	500	3660	10	1	14166006	728	11.82	1.40	12	0.03	435.00	3672.00	7420	20230712	-30.73	5000	20231005	2.80	7420	-30.73	20230712	5000	2.80	20231005	7420	-30.73	20230712	5000	2.80	20231005	4.91	N	171010	500	70 억	186429	N	N	N	N
86	20231017	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	40	2	0.79	21366940	4180	15.43	5040	5150	5040	6610	3570	5090	5111.71	1.32	477	5350	5220	5120	4990	4890	5170	4940	71	1520	500	3660	10	1	14166006	727	11.79	1.40	12	0.03	435.00	3672.00	7420	20230712	-30.86	5000	20231005	2.60	7420	-30.86	20230712	5000	2.60	20231005	7420	-30.86	20230712	5000	2.60	20231005	4.91	N	171010	500	70 억	186429	N	N	N	N
87	20231017	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	20	2	0.39	20935220	4096	15.12	5040	5150	5040	6610	3570	5090	5111.14	1.32	481	5350	5220	5120	4990	4890	5170	4940	71	1520	500	3660	10	1	14166006	724	11.75	1.39	12	0.03	435.00	3672.00	7420	20230712	-31.13	5000	20231005	2.20	7420	-31.13	20230712	5000	2.20	20231005	7420	-31.13	20230712	5000	2.20	20231005	4.91	N	171010	500	70 억	186429	N	N	N	N
88	20231017	100734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	40	2	0.79	16126770	3157	11.65	5040	5140	5040	6610	3570	5090	5108.26	1.32	222	5350	5220	5120	4990	4890	5170	4940	71	1520	500	3660	10	1	14166006	727	11.79	1.40	12	0.02	435.00	3672.00	7420	20230712	-30.86	5000	20231005	2.60	7420	-30.86	20230712	5000	2.60	20231005	7420	-30.86	20230712	5000	2.60	20231005	4.91	N	171010	500	70 억	186429	N	N	N	N
89	20231017	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5120	30	2	0.59	6949500	1367	5.05	5040	5120	5040	6610	3570	5090	5083.76	1.32	6	5350	5220	5120	4990	4890	5170	4940	71	1520	500	3660	10	1	14166006	725	11.77	1.39	12	0.01	435.00	3672.00	7420	20230712	-31.00	5000	20231005	2.40	7420	-31.00	20230712	5000	2.40	20231005	7420	-31.00	20230712	5000	2.40	20231005	4.91	N	171010	500	70 억	186429	N	N	N	N
90	20231016	160741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	-160	5	-3.05	137556580	27039	151.38	5250	5250	5020	6820	3680	5250	5087.34	1.38	-9529	5343	5296	5203	5156	5063	5320	5180	71	1570	500	3780	10	1	14166006	721	11.70	1.39	12	0.19	435.00	3672.00	7420	20230712	-31.40	5000	20231005	1.80	7420	-31.40	20230712	5000	1.80	20231005	7420	-31.40	20230712	5000	1.80	20231005	4.94	N	171010	500	70 억	195959	N	N	N	N
91	20231016	150740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	-170	5	-3.24	130273970	25606	143.35	5250	5250	5020	6820	3680	5250	5087.63	1.38	-9379	5343	5296	5203	5156	5063	5320	5180	71	1570	500	3780	10	1	14166006	720	11.68	1.38	12	0.18	435.00	3672.00	7420	20230712	-31.54	5000	20231005	1.60	7420	-31.54	20230712	5000	1.60	20231005	7420	-31.54	20230712	5000	1.60	20231005	4.94	N	171010	500	70 억	195959	N	N	N	N
92	20231016	140742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	-190	5	-3.62	78218360	15286	85.58	5250	5250	5020	6820	3680	5250	5116.99	1.38	-8340	5343	5296	5203	5156	5063	5320	5180	71	1570	500	3780	10	1	14166006	717	11.63	1.38	12	0.11	435.00	3672.00	7420	20230712	-31.81	5000	20231005	1.20	7420	-31.81	20230712	5000	1.20	20231005	7420	-31.81	20230712	5000	1.20	20231005	4.94	N	171010	500	70 억	195959	N	N	N	N
93	20231016	130736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	-170	5	-3.24	63200470	12308	68.91	5250	5250	5060	6820	3680	5250	5134.91	1.38	-7985	5343	5296	5203	5156	5063	5320	5180	71	1570	500	3780	10	1	14166006	720	11.68	1.38	12	0.09	435.00	3672.00	7420	20230712	-31.54	5000	20231005	1.60	7420	-31.54	20230712	5000	1.60	20231005	7420	-31.54	20230712	5000	1.60	20231005	4.94	N	171010	500	70 억	195959	N	N	N	N
94	20231016	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	-150	5	-2.86	57590840	11201	62.71	5250	5250	5070	6820	3680	5250	5141.58	1.38	-7609	5343	5296	5203	5156	5063	5320	5180	71	1570	500	3780	10	1	14166006	722	11.72	1.39	12	0.08	435.00	3672.00	7420	20230712	-31.27	5000	20231005	2.00	7420	-31.27	20230712	5000	2.00	20231005	7420	-31.27	20230712	5000	2.00	20231005	4.94	N	171010	500	70 억	195959	N	N	N	N
95	20231016	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	-160	5	-3.05	44504410	8627	48.30	5250	5250	5090	6820	3680	5250	5158.74	1.38	-5963	5343	5296	5203	5156	5063	5320	5180	71	1570	500	3780	10	1	14166006	721	11.70	1.39	12	0.06	435.00	3672.00	7420	20230712	-31.40	5000	20231005	1.80	7420	-31.40	20230712	5000	1.80	20231005	7420	-31.40	20230712	5000	1.80	20231005	4.94	N	171010	500	70 억	195959	N	N	N	N
96	20231016	100728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	-80	5	-1.52	26661470	5143	28.79	5250	5250	5110	6820	3680	5250	5184.03	1.38	-3848	5343	5296	5203	5156	5063	5320	5180	71	1570	500	3780	10	1	14166006	732	11.89	1.41	12	0.04	435.00	3672.00	7420	20230712	-30.32	5000	20231005	3.40	7420	-30.32	20230712	5000	3.40	20231005	7420	-30.32	20230712	5000	3.40	20231005	4.94	N	171010	500	70 억	195959	N	N	N	N
97	20231016	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	-40	5	-0.76	8354840	1611	9.02	5250	5250	5110	6820	3680	5250	5186.12	1.38	-686	5343	5296	5203	5156	5063	5320	5180	71	1570	500	3780	10	1	14166006	738	11.98	1.42	12	0.01	435.00	3672.00	7420	20230712	-29.78	5000	20231005	4.20	7420	-29.78	20230712	5000	4.20	20231005	7420	-29.78	20230712	5000	4.20	20231005	4.94	N	171010	500	70 억	195959	N	N	N	N
98	20231012	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	-40	5	-0.76	76996350	14631	76.55	5230	5330	5220	6830	3690	5260	5262.55	1.40	1908	5406	5332	5226	5152	5046	5370	5190	71	1570	500	3780	10	1	14166006	739	12.00	1.42	12	0.10	435.00	3672.00	7420	20230712	-29.65	5000	20231005	4.40	7420	-29.65	20230712	5000	4.40	20231005	7420	-29.65	20230712	5000	4.40	20231005	4.90	N	171010	500	70 억	198096	N	N	N	N
99	20231012	150737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	-30	5	-0.57	71486260	13577	71.03	5230	5330	5220	6830	3690	5260	5265.25	1.40	2111	5406	5332	5226	5152	5046	5370	5190	71	1570	500	3780	10	1	14166006	741	12.02	1.42	12	0.10	435.00	3672.00	7420	20230712	-29.51	5000	20231005	4.60	7420	-29.51	20230712	5000	4.60	20231005	7420	-29.51	20230712	5000	4.60	20231005	4.90	N	171010	500	70 억	198096	N	N	N	N
100	20231012	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	-20	5	-0.38	64485830	12237	64.02	5230	5330	5220	6830	3690	5260	5269.74	1.40	1779	5406	5332	5226	5152	5046	5370	5190	71	1570	500	3780	10	1	14166006	742	12.05	1.43	12	0.09	435.00	3672.00	7420	20230712	-29.38	5000	20231005	4.80	7420	-29.38	20230712	5000	4.80	20231005	7420	-29.38	20230712	5000	4.80	20231005	4.90	N	171010	500	70 억	198096	N	N	N	N
101	20231012	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	0	3	0.00	62732200	11902	62.27	5230	5330	5220	6830	3690	5260	5270.73	1.40	1903	5406	5332	5226	5152	5046	5370	5190	71	1570	500	3780	10	1	14166006	745	12.09	1.43	12	0.08	435.00	3672.00	7420	20230712	-29.11	5000	20231005	5.20	7420	-29.11	20230712	5000	5.20	20231005	7420	-29.11	20230712	5000	5.20	20231005	4.90	N	171010	500	70 억	198096	N	N	N	N
102	20231012	120745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	10	2	0.19	50251280	9516	49.79	5230	5330	5230	6830	3690	5260	5280.71	1.40	1945	5406	5332	5226	5152	5046	5370	5190	71	1570	500	3780	10	1	14166006	747	12.11	1.44	12	0.07	435.00	3672.00	7420	20230712	-28.98	5000	20231005	5.40	7420	-28.98	20230712	5000	5.40	20231005	7420	-28.98	20230712	5000	5.40	20231005	4.90	N	171010	500	70 억	198096	N	N	N	N
103	20231012	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5280	20	2	0.38	45753540	8662	45.32	5230	5330	5230	6830	3690	5260	5282.10	1.40	2328	5406	5332	5226	5152	5046	5370	5190	71	1570	500	3780	10	1	14166006	748	12.14	1.44	12	0.06	435.00	3672.00	7420	20230712	-28.84	5000	20231005	5.60	7420	-28.84	20230712	5000	5.60	20231005	7420	-28.84	20230712	5000	5.60	20231005	4.90	N	171010	500	70 억	198096	N	N	N	N
104	20231012	100739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	50	2	0.95	39235170	7431	38.88	5230	5330	5230	6830	3690	5260	5279.93	1.40	2839	5406	5332	5226	5152	5046	5370	5190	71	1570	500	3780	10	1	14166006	752	12.21	1.45	12	0.05	435.00	3672.00	7420	20230712	-28.44	5000	20231005	6.20	7420	-28.44	20230712	5000	6.20	20231005	7420	-28.44	20230712	5000	6.20	20231005	4.90	N	171010	500	70 억	198096	N	N	N	N
105	20231012	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	-10	5	-0.19	5131010	981	5.13	5230	5250	5230	6830	3690	5260	5230.39	1.40	14	5406	5332	5226	5152	5046	5370	5190	71	1570	500	3780	10	1	14166006	744	12.07	1.43	12	0.01	435.00	3672.00	7420	20230712	-29.25	5000	20231005	5.00	7420	-29.25	20230712	5000	5.00	20231005	7420	-29.25	20230712	5000	5.00	20231005	4.90	N	171010	500	70 억	198096	N	N	N	N
106	20231011	160735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5260	90	2	1.74	99481830	19085	67.91	5120	5300	5120	6720	3620	5170	5212.56	1.37	3640	5410	5290	5190	5070	4970	5240	5020	71	1550	500	3720	10	1	14166006	745	12.09	1.43	12	0.13	435.00	3672.00	7420	20230712	-29.11	5000	20231005	5.20	7420	-29.11	20230712	5000	5.20	20231005	7420	-29.11	20230712	5000	5.20	20231005	4.96	N	171010	500	70 억	194456	N	N	N	N
107	20231011	150738	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	100	2	1.93	85950270	16493	58.69	5120	5300	5120	6720	3620	5170	5211.32	1.37	3766	5410	5290	5190	5070	4970	5240	5020	71	1550	500	3720	10	1	14166006	747	12.11	1.44	12	0.12	435.00	3672.00	7420	20230712	-28.98	5000	20231005	5.40	7420	-28.98	20230712	5000	5.40	20231005	7420	-28.98	20230712	5000	5.40	20231005	4.96	N	171010	500	70 억	194456	N	N	N	N
108	20231011	140742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5220	50	2	0.97	82645160	15864	56.45	5120	5300	5120	6720	3620	5170	5209.60	1.37	3799	5410	5290	5190	5070	4970	5240	5020	71	1550	500	3720	10	1	14166006	739	12.00	1.42	12	0.11	435.00	3672.00	7420	20230712	-29.65	5000	20231005	4.40	7420	-29.65	20230712	5000	4.40	20231005	7420	-29.65	20230712	5000	4.40	20231005	4.96	N	171010	500	70 억	194456	N	N	N	N
109	20231011	130732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5280	110	2	2.13	80203050	15398	54.79	5120	5300	5120	6720	3620	5170	5208.67	1.37	3629	5410	5290	5190	5070	4970	5240	5020	71	1550	500	3720	10	1	14166006	748	12.14	1.44	12	0.11	435.00	3672.00	7420	20230712	-28.84	5000	20231005	5.60	7420	-28.84	20230712	5000	5.60	20231005	7420	-28.84	20230712	5000	5.60	20231005	4.96	N	171010	500	70 억	194456	N	N	N	N
110	20231011	120748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5200	30	2	0.58	52882710	10168	36.18	5120	5300	5120	6720	3620	5170	5200.90	1.37	1455	5410	5290	5190	5070	4970	5240	5020	71	1550	500	3720	10	1	14166006	737	11.95	1.42	12	0.07	435.00	3672.00	7420	20230712	-29.92	5000	20231005	4.00	7420	-29.92	20230712	5000	4.00	20231005	7420	-29.92	20230712	5000	4.00	20231005	4.96	N	171010	500	70 억	194456	N	N	N	N
111	20231011	110741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5210	40	2	0.77	45100890	8672	30.86	5120	5300	5120	6720	3620	5170	5200.75	1.37	1351	5410	5290	5190	5070	4970	5240	5020	71	1550	500	3720	10	1	14166006	738	11.98	1.42	12	0.06	435.00	3672.00	7420	20230712	-29.78	5000	20231005	4.20	7420	-29.78	20230712	5000	4.20	20231005	7420	-29.78	20230712	5000	4.20	20231005	4.96	N	171010	500	70 억	194456	N	N	N	N
112	20231011	100736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5250	80	2	1.55	24417660	4694	16.70	5120	5300	5120	6720	3620	5170	5201.89	1.37	529	5410	5290	5190	5070	4970	5240	5020	71	1550	500	3720	10	1	14166006	744	12.07	1.43	12	0.03	435.00	3672.00	7420	20230712	-29.25	5000	20231005	5.00	7420	-29.25	20230712	5000	5.00	20231005	7420	-29.25	20230712	5000	5.00	20231005	4.96	N	171010	500	70 억	194456	N	N	N	N
113	20231011	090741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5190	20	2	0.39	6272400	1223	4.35	5120	5190	5120	6720	3620	5170	5128.70	1.37	815	5410	5290	5190	5070	4970	5240	5020	71	1550	500	3720	10	1	14166006	735	11.93	1.41	12	0.01	435.00	3672.00	7420	20230712	-30.05	5000	20231005	3.80	7420	-30.05	20230712	5000	3.80	20231005	7420	-30.05	20230712	5000	3.80	20231005	4.96	N	171010	500	70 억	194456	N	N	N	N
114	20231010	160732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5170	-50	5	-0.96	145533070	28100	114.20	5210	5310	5090	6780	3660	5220	5179.11	1.39	-2262	5366	5292	5146	5072	4926	5330	5110	71	1560	500	3750	10	1	14166006	732	11.89	1.41	12	0.20	435.00	3672.00	7420	20230712	-30.32	5000	20231005	3.40	7420	-30.32	20230712	5000	3.40	20231005	7420	-30.32	20230712	5000	3.40	20231005	5.11	N	171010	500	70 억	196696	N	N	N	N
115	20231010	150730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5150	-70	5	-1.34	138621540	26754	108.73	5210	5310	5090	6780	3660	5220	5181.34	1.39	-2320	5366	5292	5146	5072	4926	5330	5110	71	1560	500	3750	10	1	14166006	730	11.84	1.40	12	0.19	435.00	3672.00	7420	20230712	-30.59	5000	20231005	3.00	7420	-30.59	20230712	5000	3.00	20231005	7420	-30.59	20230712	5000	3.00	20231005	5.11	N	171010	500	70 억	196696	N	N	N	N
116	20231010	140734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-120	5	-2.30	127945620	24671	100.27	5210	5310	5090	6780	3660	5220	5186.07	1.39	-958	5366	5292	5146	5072	4926	5330	5110	71	1560	500	3750	10	1	14166006	722	11.72	1.39	12	0.17	435.00	3672.00	7420	20230712	-31.27	5000	20231005	2.00	7420	-31.27	20230712	5000	2.00	20231005	7420	-31.27	20230712	5000	2.00	20231005	5.11	N	171010	500	70 억	196696	N	N	N	N
117	20231010	130727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5130	-90	5	-1.72	89735260	17185	69.84	5210	5310	5120	6780	3660	5220	5221.72	1.39	-662	5366	5292	5146	5072	4926	5330	5110	71	1560	500	3750	10	1	14166006	727	11.79	1.40	12	0.12	435.00	3672.00	7420	20230712	-30.86	5000	20231005	2.60	7420	-30.86	20230712	5000	2.60	20231005	7420	-30.86	20230712	5000	2.60	20231005	5.11	N	171010	500	70 억	196696	N	N	N	N
118	20231010	120726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5200	-20	5	-0.38	71846640	13708	55.71	5210	5310	5190	6780	3660	5220	5241.22	1.39	-519	5366	5292	5146	5072	4926	5330	5110	71	1560	500	3750	10	1	14166006	737	11.95	1.42	12	0.10	435.00	3672.00	7420	20230712	-29.92	5000	20231005	4.00	7420	-29.92	20230712	5000	4.00	20231005	7420	-29.92	20230712	5000	4.00	20231005	5.11	N	171010	500	70 억	196696	N	N	N	N
119	20231010	110714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	50	2	0.96	52994980	10099	41.04	5210	5310	5200	6780	3660	5220	5247.55	1.39	-799	5366	5292	5146	5072	4926	5330	5110	71	1560	500	3750	10	1	14166006	747	12.11	1.44	12	0.07	435.00	3672.00	7420	20230712	-28.98	5000	20231005	5.40	7420	-28.98	20230712	5000	5.40	20231005	7420	-28.98	20230712	5000	5.40	20231005	5.11	N	171010	500	70 억	196696	N	N	N	N
120	20231010	100721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5310	90	2	1.72	38407950	7321	29.75	5210	5310	5200	6780	3660	5220	5246.27	1.39	-1253	5366	5292	5146	5072	4926	5330	5110	71	1560	500	3750	10	1	14166006	752	12.21	1.45	12	0.05	435.00	3672.00	7420	20230712	-28.44	5000	20231005	6.20	7420	-28.44	20230712	5000	6.20	20231005	7420	-28.44	20230712	5000	6.20	20231005	5.11	N	171010	500	70 억	196696	N	N	N	N
121	20231010	090715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5240	20	2	0.38	13111110	2516	10.23	5210	5240	5200	6780	3660	5220	5211.09	1.39	924	5366	5292	5146	5072	4926	5330	5110	71	1560	500	3750	10	1	14166006	742	12.05	1.43	12	0.02	435.00	3672.00	7420	20230712	-29.38	5000	20231005	4.80	7420	-29.38	20230712	5000	4.80	20231005	7420	-29.38	20230712	5000	4.80	20231005	5.11	N	171010	500	70 억	196696	N	N	N	N
122	20231006	160723	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5220	220	2	4.40	125143240	24333	47.62	5000	5220	5000	6500	3500	5000	5142.85	1.30	12438	5533	5266	5133	4866	4733	5200	4800	71	1500	500	3600	10	1	14166006	739	12.00	1.42	12	0.17	435.00	3672.00	7420	20230712	-29.65	5000	20231006	4.40	7420	-29.65	20230712	5000	4.40	20231006	7420	-29.65	20230712	5000	4.40	20231006	5.15	N	171010	500	70 억	184017	N	N	N	N
123	20231006	150712	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5200	200	2	4.00	120122790	23370	45.73	5000	5220	5000	6500	3500	5000	5140.04	1.30	12462	5533	5266	5133	4866	4733	5200	4800	71	1500	500	3600	10	1	14166006	737	11.95	1.42	12	0.16	435.00	3672.00	7420	20230712	-29.92	5000	20231006	4.00	7420	-29.92	20230712	5000	4.00	20231006	7420	-29.92	20230712	5000	4.00	20231006	5.15	N	171010	500	70 억	184017	N	N	N	N
124	20231006	140714	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5190	190	2	3.80	114705370	22328	43.69	5000	5220	5000	6500	3500	5000	5137.29	1.30	12398	5533	5266	5133	4866	4733	5200	4800	71	1500	500	3600	10	1	14166006	735	11.93	1.41	12	0.16	435.00	3672.00	7420	20230712	-30.05	5000	20231006	3.80	7420	-30.05	20230712	5000	3.80	20231006	7420	-30.05	20230712	5000	3.80	20231006	5.15	N	171010	500	70 억	184017	N	N	N	N
125	20231006	130705	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5170	170	2	3.40	90879850	17730	34.69	5000	5200	5000	6500	3500	5000	5125.77	1.30	9592	5533	5266	5133	4866	4733	5200	4800	71	1500	500	3600	10	1	14166006	732	11.89	1.41	12	0.13	435.00	3672.00	7420	20230712	-30.32	5000	20231006	3.40	7420	-30.32	20230712	5000	3.40	20231006	7420	-30.32	20230712	5000	3.40	20231006	5.15	N	171010	500	70 억	184017	N	N	N	N
126	20231006	120705	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5150	150	2	3.00	78210180	15270	29.88	5000	5200	5000	6500	3500	5000	5121.82	1.30	7722	5533	5266	5133	4866	4733	5200	4800	71	1500	500	3600	10	1	14166006	730	11.84	1.40	12	0.11	435.00	3672.00	7420	20230712	-30.59	5000	20231006	3.00	7420	-30.59	20230712	5000	3.00	20231006	7420	-30.59	20230712	5000	3.00	20231006	5.15	N	171010	500	70 억	184017	N	N	N	N
127	20231006	110657	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5170	170	2	3.40	70534620	13775	26.96	5000	5200	5000	6500	3500	5000	5120.48	1.30	7613	5533	5266	5133	4866	4733	5200	4800	71	1500	500	3600	10	1	14166006	732	11.89	1.41	12	0.10	435.00	3672.00	7420	20230712	-30.32	5000	20231006	3.40	7420	-30.32	20230712	5000	3.40	20231006	7420	-30.32	20230712	5000	3.40	20231006	5.15	N	171010	500	70 억	184017	N	N	N	N
128	20231006	100703	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5120	120	2	2.40	42836020	8392	16.42	5000	5200	5000	6500	3500	5000	5104.39	1.30	3154	5533	5266	5133	4866	4733	5200	4800	71	1500	500	3600	10	1	14166006	725	11.77	1.39	12	0.06	435.00	3672.00	7420	20230712	-31.00	5000	20231006	2.40	7420	-31.00	20230712	5000	2.40	20231006	7420	-31.00	20230712	5000	2.40	20231006	5.15	N	171010	500	70 억	184017	N	N	N	N
129	20231006	090659	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5100	100	2	2.00	18748480	3666	7.17	5000	5200	5000	6500	3500	5000	5114.15	1.30	-466	5533	5266	5133	4866	4733	5200	4800	71	1500	500	3600	10	1	14166006	722	11.72	1.39	12	0.03	435.00	3672.00	7420	20230712	-31.27	5000	20231006	2.00	7420	-31.27	20230712	5000	2.00	20231006	7420	-31.27	20230712	5000	2.00	20231006	5.15	N	171010	500	70 억	184017	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History