KissMeData/219130/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18050	-1370	5	-7.05	478918850	25935	833.92	19360	19420	18050	25200	13600	19420	18466.27	4.16	-7431	20000	19710	19210	18920	18420	19460	18670	32	5780	500	13980	10	1	6314290	1140	31.72	2.06	12	0.41	569.00	8781.00	36400	20230720	-50.41	17250	20230103	4.64	36400	-50.41	20230720	17250	4.64	20230103	36400	-50.41	20230720	17250	4.64	20230103	2.63	N	219130	500	31 억	262958	N	N	N	N
3	20231031	151013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18110	-1310	5	-6.75	388307160	20938	673.25	19360	19420	18110	25200	13600	19420	18545.57	4.16	-6643	20000	19710	19210	18920	18420	19460	18670	32	5780	500	13980	10	1	6314290	1144	31.83	2.06	12	0.33	569.00	8781.00	36400	20230720	-50.25	17250	20230103	4.99	36400	-50.25	20230720	17250	4.99	20230103	36400	-50.25	20230720	17250	4.99	20230103	2.63	N	219130	500	31 억	262958	N	N	N	N
4	20231031	141022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18390	-1030	5	-5.30	278137320	14899	479.07	19360	19420	18310	25200	13600	19420	18668.19	4.16	-4300	20000	19710	19210	18920	18420	19460	18670	32	5780	500	13980	10	1	6314290	1161	32.32	2.09	12	0.24	569.00	8781.00	36400	20230720	-49.48	17250	20230103	6.61	36400	-49.48	20230720	17250	6.61	20230103	36400	-49.48	20230720	17250	6.61	20230103	2.63	N	219130	500	31 억	262958	N	N	N	N
5	20231031	131013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18490	-930	5	-4.79	243288900	13003	418.10	19360	19420	18390	25200	13600	19420	18710.21	4.16	-3742	20000	19710	19210	18920	18420	19460	18670	32	5780	500	13980	10	1	6314290	1168	32.50	2.11	12	0.21	569.00	8781.00	36400	20230720	-49.20	17250	20230103	7.19	36400	-49.20	20230720	17250	7.19	20230103	36400	-49.20	20230720	17250	7.19	20230103	2.63	N	219130	500	31 억	262958	N	N	N	N
6	20231031	121013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18570	-850	5	-4.38	176676760	9392	301.99	19360	19420	18510	25200	13600	19420	18811.41	4.16	-3299	20000	19710	19210	18920	18420	19460	18670	32	5780	500	13980	10	1	6314290	1173	32.64	2.11	12	0.15	569.00	8781.00	36400	20230720	-48.98	17250	20230103	7.65	36400	-48.98	20230720	17250	7.65	20230103	36400	-48.98	20230720	17250	7.65	20230103	2.63	N	219130	500	31 억	262958	N	N	N	N
7	20231031	111038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18660	-760	5	-3.91	152362870	8086	260.00	19360	19420	18510	25200	13600	19420	18842.80	4.16	-3044	20000	19710	19210	18920	18420	19460	18670	32	5780	500	13980	10	1	6314290	1178	32.79	2.13	12	0.13	569.00	8781.00	36400	20230720	-48.74	17250	20230103	8.17	36400	-48.74	20230720	17250	8.17	20230103	36400	-48.74	20230720	17250	8.17	20230103	2.63	N	219130	500	31 억	262958	N	N	N	N
8	20231031	101020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18740	-680	5	-3.50	110950110	5862	188.49	19360	19420	18720	25200	13600	19420	18927.01	4.16	-1639	20000	19710	19210	18920	18420	19460	18670	32	5780	500	13980	10	1	6314290	1183	32.93	2.13	12	0.09	569.00	8781.00	36400	20230720	-48.52	17250	20230103	8.64	36400	-48.52	20230720	17250	8.64	20230103	36400	-48.52	20230720	17250	8.64	20230103	2.63	N	219130	500	31 억	262958	N	N	N	N
9	20231031	091020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19210	-210	5	-1.08	16401050	848	27.27	19360	19420	19200	25200	13600	19420	19340.86	4.16	-122	20000	19710	19210	18920	18420	19460	18670	32	5780	500	13980	10	1	6314290	1213	33.76	2.19	12	0.01	569.00	8781.00	36400	20230720	-47.23	17250	20230103	11.36	36400	-47.23	20230720	17250	11.36	20230103	36400	-47.23	20230720	17250	11.36	20230103	2.63	N	219130	500	31 억	262958	N	N	N	N
10	20231030	161001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19420	310	2	1.62	59365980	3110	51.77	19500	19500	18710	24800	13380	19110	19088.74	4.17	-370	19836	19472	19036	18672	18236	19655	18855	32	5690	500	13750	10	1	6314290	1226	34.13	2.21	12	0.05	569.00	8781.00	36400	20230720	-46.65	17250	20230103	12.58	36400	-46.65	20230720	17250	12.58	20230103	36400	-46.65	20230720	17250	12.58	20230103	2.63	N	219130	500	31 억	263225	N	N	N	N
11	20231030	150938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19400	290	2	1.52	55677220	2920	48.61	19500	19500	18710	24800	13380	19110	19067.54	4.17	-298	19836	19472	19036	18672	18236	19655	18855	32	5690	500	13750	10	1	6314290	1225	34.09	2.21	12	0.05	569.00	8781.00	36400	20230720	-46.70	17250	20230103	12.46	36400	-46.70	20230720	17250	12.46	20230103	36400	-46.70	20230720	17250	12.46	20230103	2.63	N	219130	500	31 억	263225	N	N	N	N
12	20231030	140937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19450	340	2	1.78	50170200	2636	43.88	19500	19500	18710	24800	13380	19110	19032.70	4.17	-75	19836	19472	19036	18672	18236	19655	18855	32	5690	500	13750	10	1	6314290	1228	34.18	2.22	12	0.04	569.00	8781.00	36400	20230720	-46.57	17250	20230103	12.75	36400	-46.57	20230720	17250	12.75	20230103	36400	-46.57	20230720	17250	12.75	20230103	2.63	N	219130	500	31 억	263225	N	N	N	N
13	20231030	130941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19460	350	2	1.83	48614000	2556	42.55	19500	19500	18710	24800	13380	19110	19019.56	4.17	-35	19836	19472	19036	18672	18236	19655	18855	32	5690	500	13750	10	1	6314290	1229	34.20	2.22	12	0.04	569.00	8781.00	36400	20230720	-46.54	17250	20230103	12.81	36400	-46.54	20230720	17250	12.81	20230103	36400	-46.54	20230720	17250	12.81	20230103	2.63	N	219130	500	31 억	263225	N	N	N	N
14	20231030	120933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19360	250	2	1.31	45888400	2416	40.22	19500	19500	18710	24800	13380	19110	18993.54	4.17	-16	19836	19472	19036	18672	18236	19655	18855	32	5690	500	13750	10	1	6314290	1222	34.02	2.20	12	0.04	569.00	8781.00	36400	20230720	-46.81	17250	20230103	12.23	36400	-46.81	20230720	17250	12.23	20230103	36400	-46.81	20230720	17250	12.23	20230103	2.63	N	219130	500	31 억	263225	N	N	N	N
15	20231030	110934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19360	250	2	1.31	38109530	2013	33.51	19500	19500	18710	24800	13380	19110	18931.71	4.17	64	19836	19472	19036	18672	18236	19655	18855	32	5690	500	13750	10	1	6314290	1222	34.02	2.20	12	0.03	569.00	8781.00	36400	20230720	-46.81	17250	20230103	12.23	36400	-46.81	20230720	17250	12.23	20230103	36400	-46.81	20230720	17250	12.23	20230103	2.63	N	219130	500	31 억	263225	N	N	N	N
16	20231030	100931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18940	-170	5	-0.89	27239300	1445	24.06	19500	19500	18710	24800	13380	19110	18850.73	4.17	213	19836	19472	19036	18672	18236	19655	18855	32	5690	500	13750	10	1	6314290	1196	33.29	2.16	12	0.02	569.00	8781.00	36400	20230720	-47.97	17250	20230103	9.80	36400	-47.97	20230720	17250	9.80	20230103	36400	-47.97	20230720	17250	9.80	20230103	2.63	N	219130	500	31 억	263225	N	N	N	N
17	20231030	090929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19250	140	2	0.73	193750	10	0.17	19500	19500	19250	24800	13380	19110	19375.00	4.17	0	19836	19472	19036	18672	18236	19655	18855	32	5690	500	13750	10	1	6314290	1216	33.83	2.19	12	0.00	569.00	8781.00	36400	20230720	-47.12	17250	20230103	11.59	36400	-47.12	20230720	17250	11.59	20230103	36400	-47.12	20230720	17250	11.59	20230103	2.63	N	219130	500	31 억	263225	N	N	N	N
18	20231027	160901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19110	120	2	0.63	114077450	6007	19.73	18990	19400	18600	24650	13300	18990	18990.75	4.21	-2617	19703	19346	18883	18526	18063	19525	18705	32	5660	500	13670	10	1	6314290	1207	33.59	2.18	12	0.10	569.00	8781.00	36400	20230720	-47.50	17250	20230103	10.78	36400	-47.50	20230720	17250	10.78	20230103	36400	-47.50	20230720	17250	10.78	20230103	2.74	N	219130	500	31 억	265842	N	N	N	N
19	20231027	150931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	160	2	0.84	87636120	4625	15.19	18990	19400	18600	24650	13300	18990	18948.35	4.21	-1977	19703	19346	18883	18526	18063	19525	18705	32	5660	500	13670	10	1	6314290	1209	33.66	2.18	12	0.07	569.00	8781.00	36400	20230720	-47.39	17250	20230103	11.01	36400	-47.39	20230720	17250	11.01	20230103	36400	-47.39	20230720	17250	11.01	20230103	2.74	N	219130	500	31 억	265842	N	N	N	N
20	20231027	140930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19080	90	2	0.47	66345770	3509	11.53	18990	19400	18600	24650	13300	18990	18907.32	4.21	-1349	19703	19346	18883	18526	18063	19525	18705	32	5660	500	13670	10	1	6314290	1205	33.53	2.17	12	0.06	569.00	8781.00	36400	20230720	-47.58	17250	20230103	10.61	36400	-47.58	20230720	17250	10.61	20230103	36400	-47.58	20230720	17250	10.61	20230103	2.74	N	219130	500	31 억	265842	N	N	N	N
21	20231027	130920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19170	180	2	0.95	58386240	3088	10.14	18990	19400	18600	24650	13300	18990	18907.46	4.21	-1000	19703	19346	18883	18526	18063	19525	18705	32	5660	500	13670	10	1	6314290	1210	33.69	2.18	12	0.05	569.00	8781.00	36400	20230720	-47.34	17250	20230103	11.13	36400	-47.34	20230720	17250	11.13	20230103	36400	-47.34	20230720	17250	11.13	20230103	2.74	N	219130	500	31 억	265842	N	N	N	N
22	20231027	120934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19120	130	2	0.68	55011910	2912	9.57	18990	19400	18600	24650	13300	18990	18891.45	4.21	-856	19703	19346	18883	18526	18063	19525	18705	32	5660	500	13670	10	1	6314290	1207	33.60	2.18	12	0.05	569.00	8781.00	36400	20230720	-47.47	17250	20230103	10.84	36400	-47.47	20230720	17250	10.84	20230103	36400	-47.47	20230720	17250	10.84	20230103	2.74	N	219130	500	31 억	265842	N	N	N	N
23	20231027	110939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19090	100	2	0.53	50978790	2701	8.87	18990	19400	18600	24650	13300	18990	18874.04	4.21	-762	19703	19346	18883	18526	18063	19525	18705	32	5660	500	13670	10	1	6314290	1205	33.55	2.17	12	0.04	569.00	8781.00	36400	20230720	-47.55	17250	20230103	10.67	36400	-47.55	20230720	17250	10.67	20230103	36400	-47.55	20230720	17250	10.67	20230103	2.74	N	219130	500	31 억	265842	N	N	N	N
24	20231027	100929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18940	-50	5	-0.26	45784780	2428	7.98	18990	19400	18600	24650	13300	18990	18856.99	4.21	-687	19703	19346	18883	18526	18063	19525	18705	32	5660	500	13670	10	1	6314290	1196	33.29	2.16	12	0.04	569.00	8781.00	36400	20230720	-47.97	17250	20230103	9.80	36400	-47.97	20230720	17250	9.80	20230103	36400	-47.97	20230720	17250	9.80	20230103	2.74	N	219130	500	31 억	265842	N	N	N	N
25	20231027	090928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	0	3	0.00	5697000	300	0.99	18990	18990	18990	24650	13300	18990	18990.00	4.21	0	19703	19346	18883	18526	18063	19525	18705	32	5660	500	13670	10	1	6314290	1199	33.37	2.16	12	0.00	569.00	8781.00	36400	20230720	-47.83	17250	20230103	10.09	36400	-47.83	20230720	17250	10.09	20230103	36400	-47.83	20230720	17250	10.09	20230103	2.74	N	219130	500	31 억	265842	N	N	N	N
26	20231026	160916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	-460	5	-2.37	569298900	30441	548.98	18820	19240	18420	25250	13620	19450	18701.71	4.40	-13118	20216	19832	19516	19132	18816	19675	18975	32	5800	500	14000	10	1	6314290	1199	33.37	2.16	12	0.48	569.00	8781.00	36400	20230720	-47.83	17250	20230103	10.09	36400	-47.83	20230720	17250	10.09	20230103	36400	-47.83	20230720	17250	10.09	20230103	2.72	N	219130	500	31 억	278036	N	N	N	N
27	20231026	150916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18620	-830	5	-4.27	382225930	20469	369.14	18820	18900	18420	25250	13620	19450	18673.41	4.40	-10889	20216	19832	19516	19132	18816	19675	18975	32	5800	500	14000	10	1	6314290	1176	32.72	2.12	12	0.32	569.00	8781.00	36400	20230720	-48.85	17250	20230103	7.94	36400	-48.85	20230720	17250	7.94	20230103	36400	-48.85	20230720	17250	7.94	20230103	2.72	N	219130	500	31 억	278036	N	N	N	N
28	20231026	140918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18540	-910	5	-4.68	276829340	14791	266.74	18820	18900	18540	25250	13620	19450	18716.07	4.40	-8966	20216	19832	19516	19132	18816	19675	18975	32	5800	500	14000	10	1	6314290	1171	32.58	2.11	12	0.23	569.00	8781.00	36400	20230720	-49.07	17250	20230103	7.48	36400	-49.07	20230720	17250	7.48	20230103	36400	-49.07	20230720	17250	7.48	20230103	2.72	N	219130	500	31 억	278036	N	N	N	N
29	20231026	130916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18720	-730	5	-3.75	206828000	11037	199.04	18820	18900	18630	25250	13620	19450	18739.51	4.40	-6242	20216	19832	19516	19132	18816	19675	18975	32	5800	500	14000	10	1	6314290	1182	32.90	2.13	12	0.17	569.00	8781.00	36400	20230720	-48.57	17250	20230103	8.52	36400	-48.57	20230720	17250	8.52	20230103	36400	-48.57	20230720	17250	8.52	20230103	2.72	N	219130	500	31 억	278036	N	N	N	N
30	20231026	120909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18700	-750	5	-3.86	162755660	8676	156.47	18820	18900	18650	25250	13620	19450	18759.30	4.40	-4398	20216	19832	19516	19132	18816	19675	18975	32	5800	500	14000	10	1	6314290	1181	32.86	2.13	12	0.14	569.00	8781.00	36400	20230720	-48.63	17250	20230103	8.41	36400	-48.63	20230720	17250	8.41	20230103	36400	-48.63	20230720	17250	8.41	20230103	2.72	N	219130	500	31 억	278036	N	N	N	N
31	20231026	110924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18820	-630	5	-3.24	126143350	6724	121.26	18820	18900	18650	25250	13620	19450	18760.17	4.40	-2944	20216	19832	19516	19132	18816	19675	18975	32	5800	500	14000	10	1	6314290	1188	33.08	2.14	12	0.11	569.00	8781.00	36400	20230720	-48.30	17250	20230103	9.10	36400	-48.30	20230720	17250	9.10	20230103	36400	-48.30	20230720	17250	9.10	20230103	2.72	N	219130	500	31 억	278036	N	N	N	N
32	20231026	100920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18760	-690	5	-3.55	82040020	4374	78.88	18820	18840	18650	25250	13620	19450	18756.29	4.40	-2621	20216	19832	19516	19132	18816	19675	18975	32	5800	500	14000	10	1	6314290	1185	32.97	2.14	12	0.07	569.00	8781.00	36400	20230720	-48.46	17250	20230103	8.75	36400	-48.46	20230720	17250	8.75	20230103	36400	-48.46	20230720	17250	8.75	20230103	2.72	N	219130	500	31 억	278036	N	N	N	N
33	20231026	090917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18810	-640	5	-3.29	29455590	1566	28.24	18820	18840	18710	25250	13620	19450	18809.44	4.40	-289	20216	19832	19516	19132	18816	19675	18975	32	5800	500	14000	10	1	6314290	1188	33.06	2.14	12	0.02	569.00	8781.00	36400	20230720	-48.32	17250	20230103	9.04	36400	-48.32	20230720	17250	9.04	20230103	36400	-48.32	20230720	17250	9.04	20230103	2.72	N	219130	500	31 억	278036	N	N	N	N
34	20231025	160919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19450	-50	5	-0.26	107544640	5545	37.02	19900	19900	19200	25350	13650	19500	19394.89	4.45	-2896	20240	19870	19260	18890	18280	20055	19075	32	5850	500	14040	10	1	6314290	1228	34.18	2.22	12	0.09	569.00	8781.00	36400	20230720	-46.57	17250	20230103	12.75	36400	-46.57	20230720	17250	12.75	20230103	36400	-46.57	20230720	17250	12.75	20230103	2.82	N	219130	500	31 억	280927	N	N	N	N
35	20231025	150918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19420	-80	5	-0.41	92063630	4749	31.71	19900	19900	19200	25350	13650	19500	19385.90	4.45	-2436	20240	19870	19260	18890	18280	20055	19075	32	5850	500	14040	10	1	6314290	1226	34.13	2.21	12	0.08	569.00	8781.00	36400	20230720	-46.65	17250	20230103	12.58	36400	-46.65	20230720	17250	12.58	20230103	36400	-46.65	20230720	17250	12.58	20230103	2.82	N	219130	500	31 억	280927	N	N	N	N
36	20231025	140912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19300	-200	5	-1.03	71555090	3690	24.64	19900	19900	19200	25350	13650	19500	19391.62	4.45	-1891	20240	19870	19260	18890	18280	20055	19075	32	5850	500	14040	10	1	6314290	1219	33.92	2.20	12	0.06	569.00	8781.00	36400	20230720	-46.98	17250	20230103	11.88	36400	-46.98	20230720	17250	11.88	20230103	36400	-46.98	20230720	17250	11.88	20230103	2.82	N	219130	500	31 억	280927	N	N	N	N
37	20231025	130914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19320	-180	5	-0.92	58856550	3031	20.24	19900	19900	19260	25350	13650	19500	19418.20	4.45	-1477	20240	19870	19260	18890	18280	20055	19075	32	5850	500	14040	10	1	6314290	1220	33.95	2.20	12	0.05	569.00	8781.00	36400	20230720	-46.92	17250	20230103	12.00	36400	-46.92	20230720	17250	12.00	20230103	36400	-46.92	20230720	17250	12.00	20230103	2.82	N	219130	500	31 억	280927	N	N	N	N
38	20231025	120915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19490	-10	5	-0.05	37802060	1944	12.98	19900	19900	19260	25350	13650	19500	19445.50	4.45	-718	20240	19870	19260	18890	18280	20055	19075	32	5850	500	14040	10	1	6314290	1231	34.25	2.22	12	0.03	569.00	8781.00	36400	20230720	-46.46	17250	20230103	12.99	36400	-46.46	20230720	17250	12.99	20230103	36400	-46.46	20230720	17250	12.99	20230103	2.82	N	219130	500	31 억	280927	N	N	N	N
39	20231025	110917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19490	-10	5	-0.05	34603660	1779	11.88	19900	19900	19260	25350	13650	19500	19451.19	4.45	-791	20240	19870	19260	18890	18280	20055	19075	32	5850	500	14040	10	1	6314290	1231	34.25	2.22	12	0.03	569.00	8781.00	36400	20230720	-46.46	17250	20230103	12.99	36400	-46.46	20230720	17250	12.99	20230103	36400	-46.46	20230720	17250	12.99	20230103	2.82	N	219130	500	31 억	280927	N	N	N	N
40	20231025	100918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19520	20	2	0.10	11866890	607	4.05	19900	19900	19280	25350	13650	19500	19550.07	4.45	-420	20240	19870	19260	18890	18280	20055	19075	32	5850	500	14040	10	1	6314290	1233	34.31	2.22	12	0.01	569.00	8781.00	36400	20230720	-46.37	17250	20230103	13.16	36400	-46.37	20230720	17250	13.16	20230103	36400	-46.37	20230720	17250	13.16	20230103	2.82	N	219130	500	31 억	280927	N	N	N	N
41	20231025	090913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19690	190	2	0.97	157610	8	0.05	19900	19900	19280	25350	13650	19500	19701.25	4.45	-1	20240	19870	19260	18890	18280	20055	19075	32	5850	500	14040	10	1	6314290	1243	34.60	2.24	12	0.00	569.00	8781.00	36400	20230720	-45.91	17250	20230103	14.14	36400	-45.91	20230720	17250	14.14	20230103	36400	-45.91	20230720	17250	14.14	20230103	2.82	N	219130	500	31 억	280927	N	N	N	N
42	20231024	160855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19500	450	2	2.36	287868490	14978	64.30	18920	19630	18650	24750	13340	19050	19219.42	4.49	-2326	19516	19282	19116	18882	18716	19200	18800	32	5700	500	13710	10	1	6314290	1231	34.27	2.22	12	0.24	569.00	8781.00	36400	20230720	-46.43	17250	20230103	13.04	36400	-46.43	20230720	17250	13.04	20230103	36400	-46.43	20230720	17250	13.04	20230103	2.89	N	219130	500	31 억	283233	N	N	N	N
43	20231024	150908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19570	520	2	2.73	260259660	13561	58.22	18920	19630	18650	24750	13340	19050	19191.77	4.49	-2380	19516	19282	19116	18882	18716	19200	18800	32	5700	500	13710	10	1	6314290	1236	34.39	2.23	12	0.21	569.00	8781.00	36400	20230720	-46.24	17250	20230103	13.45	36400	-46.24	20230720	17250	13.45	20230103	36400	-46.24	20230720	17250	13.45	20230103	2.89	N	219130	500	31 억	283233	N	N	N	N
44	20231024	140853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19470	420	2	2.20	188169380	9871	42.38	18920	19470	18650	24750	13340	19050	19062.85	4.49	-2262	19516	19282	19116	18882	18716	19200	18800	32	5700	500	13710	10	1	6314290	1229	34.22	2.22	12	0.16	569.00	8781.00	36400	20230720	-46.51	17250	20230103	12.87	36400	-46.51	20230720	17250	12.87	20230103	36400	-46.51	20230720	17250	12.87	20230103	2.89	N	219130	500	31 억	283233	N	N	N	N
45	20231024	130858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19070	20	2	0.10	140144370	7384	31.70	18920	19260	18650	24750	13340	19050	18979.47	4.49	-2693	19516	19282	19116	18882	18716	19200	18800	32	5700	500	13710	10	1	6314290	1204	33.51	2.17	12	0.12	569.00	8781.00	36400	20230720	-47.61	17250	20230103	10.55	36400	-47.61	20230720	17250	10.55	20230103	36400	-47.61	20230720	17250	10.55	20230103	2.89	N	219130	500	31 억	283233	N	N	N	N
46	20231024	120908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19060	10	2	0.05	128853170	6793	29.16	18920	19260	18650	24750	13340	19050	18968.52	4.49	-2737	19516	19282	19116	18882	18716	19200	18800	32	5700	500	13710	10	1	6314290	1204	33.50	2.17	12	0.11	569.00	8781.00	36400	20230720	-47.64	17250	20230103	10.49	36400	-47.64	20230720	17250	10.49	20230103	36400	-47.64	20230720	17250	10.49	20230103	2.89	N	219130	500	31 억	283233	N	N	N	N
47	20231024	110902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18860	-190	5	-1.00	112849660	5951	25.55	18920	19260	18650	24750	13340	19050	18963.14	4.49	-3073	19516	19282	19116	18882	18716	19200	18800	32	5700	500	13710	10	1	6314290	1191	33.15	2.15	12	0.09	569.00	8781.00	36400	20230720	-48.19	17250	20230103	9.33	36400	-48.19	20230720	17250	9.33	20230103	36400	-48.19	20230720	17250	9.33	20230103	2.89	N	219130	500	31 억	283233	N	N	N	N
48	20231024	100854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18950	-100	5	-0.52	72644970	3814	16.37	18920	19260	18920	24750	13340	19050	19046.92	4.49	-1625	19516	19282	19116	18882	18716	19200	18800	32	5700	500	13710	10	1	6314290	1197	33.30	2.16	12	0.06	569.00	8781.00	36400	20230720	-47.94	17250	20230103	9.86	36400	-47.94	20230720	17250	9.86	20230103	36400	-47.94	20230720	17250	9.86	20230103	2.89	N	219130	500	31 억	283233	N	N	N	N
49	20231024	090902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19170	120	2	0.63	8632560	453	1.94	18920	19260	18920	24750	13340	19050	19056.42	4.49	171	19516	19282	19116	18882	18716	19200	18800	32	5700	500	13710	10	1	6314290	1210	33.69	2.18	12	0.01	569.00	8781.00	36400	20230720	-47.34	17250	20230103	11.13	36400	-47.34	20230720	17250	11.13	20230103	36400	-47.34	20230720	17250	11.13	20230103	2.89	N	219130	500	31 억	283233	N	N	N	N
50	20231023	160848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19050	-450	5	-2.31	444245790	23293	149.86	19060	19350	18950	25350	13650	19500	19072.07	4.51	-1941	20140	19820	19360	19040	18580	19590	18810	32	5850	500	14040	10	1	6314290	1203	33.48	2.17	12	0.37	569.00	8781.00	36400	20230720	-47.66	17250	20230103	10.43	36400	-47.66	20230720	17250	10.43	20230103	36400	-47.66	20230720	17250	10.43	20230103	2.99	N	219130	500	31 억	284779	N	N	N	N
51	20231023	150854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	-510	5	-2.62	317446180	16635	107.03	19060	19350	18950	25350	13650	19500	19083.03	4.51	-597	20140	19820	19360	19040	18580	19590	18810	32	5850	500	14040	10	1	6314290	1199	33.37	2.16	12	0.26	569.00	8781.00	36400	20230720	-47.83	17250	20230103	10.09	36400	-47.83	20230720	17250	10.09	20230103	36400	-47.83	20230720	17250	10.09	20230103	2.99	N	219130	500	31 억	284779	N	N	N	N
52	20231023	140852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19100	-400	5	-2.05	269840150	14135	90.94	19060	19350	18950	25350	13650	19500	19090.21	4.51	331	20140	19820	19360	19040	18580	19590	18810	32	5850	500	14040	10	1	6314290	1206	33.57	2.18	12	0.22	569.00	8781.00	36400	20230720	-47.53	17250	20230103	10.72	36400	-47.53	20230720	17250	10.72	20230103	36400	-47.53	20230720	17250	10.72	20230103	2.99	N	219130	500	31 억	284779	N	N	N	N
53	20231023	130858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	-350	5	-1.79	251115300	13154	84.63	19060	19350	18950	25350	13650	19500	19090.41	4.51	447	20140	19820	19360	19040	18580	19590	18810	32	5850	500	14040	10	1	6314290	1209	33.66	2.18	12	0.21	569.00	8781.00	36400	20230720	-47.39	17250	20230103	11.01	36400	-47.39	20230720	17250	11.01	20230103	36400	-47.39	20230720	17250	11.01	20230103	2.99	N	219130	500	31 억	284779	N	N	N	N
54	20231023	120849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19020	-480	5	-2.46	211066920	11060	71.16	19060	19350	18950	25350	13650	19500	19083.81	4.51	-268	20140	19820	19360	19040	18580	19590	18810	32	5850	500	14040	10	1	6314290	1201	33.43	2.17	12	0.18	569.00	8781.00	36400	20230720	-47.75	17250	20230103	10.26	36400	-47.75	20230720	17250	10.26	20230103	36400	-47.75	20230720	17250	10.26	20230103	2.99	N	219130	500	31 억	284779	N	N	N	N
55	20231023	110846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19260	-240	5	-1.23	116414980	6094	39.21	19060	19350	19010	25350	13650	19500	19103.21	4.51	-483	20140	19820	19360	19040	18580	19590	18810	32	5850	500	14040	10	1	6314290	1216	33.85	2.19	12	0.10	569.00	8781.00	36400	20230720	-47.09	17250	20230103	11.65	36400	-47.09	20230720	17250	11.65	20230103	36400	-47.09	20230720	17250	11.65	20230103	2.99	N	219130	500	31 억	284779	N	N	N	N
56	20231023	100840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19120	-380	5	-1.95	95113830	4981	32.05	19060	19350	19010	25350	13650	19500	19095.33	4.51	133	20140	19820	19360	19040	18580	19590	18810	32	5850	500	14040	10	1	6314290	1207	33.60	2.18	12	0.08	569.00	8781.00	36400	20230720	-47.47	17250	20230103	10.84	36400	-47.47	20230720	17250	10.84	20230103	36400	-47.47	20230720	17250	10.84	20230103	2.99	N	219130	500	31 억	284779	N	N	N	N
57	20231023	090859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19100	-400	5	-2.05	53423690	2802	18.03	19060	19100	19060	25350	13650	19500	19066.27	4.51	434	20140	19820	19360	19040	18580	19590	18810	32	5850	500	14040	10	1	6314290	1206	33.57	2.18	12	0.04	569.00	8781.00	36400	20230720	-47.53	17250	20230103	10.72	36400	-47.53	20230720	17250	10.72	20230103	36400	-47.53	20230720	17250	10.72	20230103	2.99	N	219130	500	31 억	284779	N	N	N	N
58	20231020	160846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19500	-30	5	-0.15	299534910	15543	48.20	19530	19680	18900	25350	13680	19530	19271.37	4.58	-4382	20656	20092	19636	19072	18616	19865	18845	32	5820	500	14060	10	1	6314290	1231	34.27	2.22	12	0.25	569.00	8781.00	36400	20230720	-46.43	17250	20230103	13.04	36400	-46.43	20230720	17250	13.04	20230103	36400	-46.43	20230720	17250	13.04	20230103	3.03	N	219130	500	31 억	289161	N	N	N	N
59	20231020	150844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19400	-130	5	-0.67	225641890	11752	36.45	19530	19680	18900	25350	13680	19530	19200.30	4.58	-3062	20656	20092	19636	19072	18616	19865	18845	32	5820	500	14060	10	1	6314290	1225	34.09	2.21	12	0.19	569.00	8781.00	36400	20230720	-46.70	17250	20230103	12.46	36400	-46.70	20230720	17250	12.46	20230103	36400	-46.70	20230720	17250	12.46	20230103	3.03	N	219130	500	31 억	289161	N	N	N	N
60	20231020	140852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19530	0	3	0.00	184420350	9627	29.86	19530	19680	18900	25350	13680	19530	19156.58	4.58	-1371	20656	20092	19636	19072	18616	19865	18845	32	5820	500	14060	10	1	6314290	1233	34.32	2.22	12	0.15	569.00	8781.00	36400	20230720	-46.35	17250	20230103	13.22	36400	-46.35	20230720	17250	13.22	20230103	36400	-46.35	20230720	17250	13.22	20230103	3.03	N	219130	500	31 억	289161	N	N	N	N
61	20231020	130829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19310	-220	5	-1.13	161326570	8440	26.18	19530	19530	18900	25350	13680	19530	19114.52	4.58	-1616	20656	20092	19636	19072	18616	19865	18845	32	5820	500	14060	10	1	6314290	1219	33.94	2.20	12	0.13	569.00	8781.00	36400	20230720	-46.95	17250	20230103	11.94	36400	-46.95	20230720	17250	11.94	20230103	36400	-46.95	20230720	17250	11.94	20230103	3.03	N	219130	500	31 억	289161	N	N	N	N
62	20231020	120839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19180	-350	5	-1.79	125780050	6592	20.44	19530	19530	18900	25350	13680	19530	19080.71	4.58	-2314	20656	20092	19636	19072	18616	19865	18845	32	5820	500	14060	10	1	6314290	1211	33.71	2.18	12	0.10	569.00	8781.00	36400	20230720	-47.31	17250	20230103	11.19	36400	-47.31	20230720	17250	11.19	20230103	36400	-47.31	20230720	17250	11.19	20230103	3.03	N	219130	500	31 억	289161	N	N	N	N
63	20231020	110849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19040	-490	5	-2.51	92673520	4864	15.08	19530	19530	18900	25350	13680	19530	19052.94	4.58	-1907	20656	20092	19636	19072	18616	19865	18845	32	5820	500	14060	10	1	6314290	1202	33.46	2.17	12	0.08	569.00	8781.00	36400	20230720	-47.69	17250	20230103	10.38	36400	-47.69	20230720	17250	10.38	20230103	36400	-47.69	20230720	17250	10.38	20230103	3.03	N	219130	500	31 억	289161	N	N	N	N
64	20231020	100839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19080	-450	5	-2.30	75088200	3941	12.22	19530	19530	18900	25350	13680	19530	19053.08	4.58	-1737	20656	20092	19636	19072	18616	19865	18845	32	5820	500	14060	10	1	6314290	1205	33.53	2.17	12	0.06	569.00	8781.00	36400	20230720	-47.58	17250	20230103	10.61	36400	-47.58	20230720	17250	10.61	20230103	36400	-47.58	20230720	17250	10.61	20230103	3.03	N	219130	500	31 억	289161	N	N	N	N
65	20231020	090839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19200	-330	5	-1.69	5911700	306	0.95	19530	19530	19200	25350	13680	19530	19319.28	4.58	-274	20656	20092	19636	19072	18616	19865	18845	32	5820	500	14060	10	1	6314290	1212	33.74	2.19	12	0.00	569.00	8781.00	36400	20230720	-47.25	17250	20230103	11.30	36400	-47.25	20230720	17250	11.30	20230103	36400	-47.25	20230720	17250	11.30	20230103	3.03	N	219130	500	31 억	289161	N	N	N	N
66	20231019	160838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19530	-1070	5	-5.19	630202110	32214	188.55	20150	20200	19180	26750	14450	20600	19563.00	4.67	-5921	21500	21050	20550	20100	19600	21275	20325	32	6150	500	14830	10	1	6314290	1233	34.32	2.22	12	0.51	569.00	8781.00	36400	20230720	-46.35	17250	20230103	13.22	36400	-46.35	20230720	17250	13.22	20230103	36400	-46.35	20230720	17250	13.22	20230103	3.03	N	219130	500	31 억	294961	N	N	N	N
67	20231019	150829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19550	-1050	5	-5.10	567031120	28989	169.68	20150	20200	19180	26750	14450	20600	19560.22	4.67	-4396	21500	21050	20550	20100	19600	21275	20325	32	6150	500	14830	10	1	6314290	1234	34.36	2.23	12	0.46	569.00	8781.00	36400	20230720	-46.29	17250	20230103	13.33	36400	-46.29	20230720	17250	13.33	20230103	36400	-46.29	20230720	17250	13.33	20230103	3.03	N	219130	500	31 억	294961	N	N	N	N
68	20231019	140841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19630	-970	5	-4.71	514867630	26337	154.15	20150	20200	19180	26750	14450	20600	19549.21	4.67	-3158	21500	21050	20550	20100	19600	21275	20325	32	6150	500	14830	10	1	6314290	1239	34.50	2.24	12	0.42	569.00	8781.00	36400	20230720	-46.07	17250	20230103	13.80	36400	-46.07	20230720	17250	13.80	20230103	36400	-46.07	20230720	17250	13.80	20230103	3.03	N	219130	500	31 억	294961	N	N	N	N
69	20231019	130832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19560	-1040	5	-5.05	452956290	23180	135.67	20150	20200	19180	26750	14450	20600	19540.82	4.67	-2190	21500	21050	20550	20100	19600	21275	20325	32	6150	500	14830	10	1	6314290	1235	34.38	2.23	12	0.37	569.00	8781.00	36400	20230720	-46.26	17250	20230103	13.39	36400	-46.26	20230720	17250	13.39	20230103	36400	-46.26	20230720	17250	13.39	20230103	3.03	N	219130	500	31 억	294961	N	N	N	N
70	20231019	120839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19410	-1190	5	-5.78	424874790	21738	127.23	20150	20200	19180	26750	14450	20600	19545.26	4.67	-1288	21500	21050	20550	20100	19600	21275	20325	32	6150	500	14830	10	1	6314290	1226	34.11	2.21	12	0.34	569.00	8781.00	36400	20230720	-46.68	17250	20230103	12.52	36400	-46.68	20230720	17250	12.52	20230103	36400	-46.68	20230720	17250	12.52	20230103	3.03	N	219130	500	31 억	294961	N	N	N	N
71	20231019	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19330	-1270	5	-6.17	347483610	17752	103.90	20150	20200	19310	26750	14450	20600	19574.34	4.67	964	21500	21050	20550	20100	19600	21275	20325	32	6150	500	14830	10	1	6314290	1221	33.97	2.20	12	0.28	569.00	8781.00	36400	20230720	-46.90	17250	20230103	12.06	36400	-46.90	20230720	17250	12.06	20230103	36400	-46.90	20230720	17250	12.06	20230103	3.03	N	219130	500	31 억	294961	N	N	N	N
72	20231019	100827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19810	-790	5	-3.83	76225900	3821	22.36	20150	20200	19810	26750	14450	20600	19949.20	4.67	-2490	21500	21050	20550	20100	19600	21275	20325	32	6150	500	14830	10	1	6314290	1251	34.82	2.26	12	0.06	569.00	8781.00	36400	20230720	-45.58	17250	20230103	14.84	36400	-45.58	20230720	17250	14.84	20230103	36400	-45.58	20230720	17250	14.84	20230103	3.03	N	219130	500	31 억	294961	N	N	N	N
73	20231019	090838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	-600	5	-2.91	22168800	1104	6.46	20150	20200	20000	26750	14450	20600	20080.43	4.67	-518	21500	21050	20550	20100	19600	21275	20325	32	6150	500	14830	50	1	6314290	1263	35.15	2.28	12	0.02	569.00	8781.00	36400	20230720	-45.05	17250	20230103	15.94	36400	-45.05	20230720	17250	15.94	20230103	36400	-45.05	20230720	17250	15.94	20230103	3.03	N	219130	500	31 억	294961	N	N	N	N
74	20231018	160841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	50	2	0.24	348777400	17080	52.15	20550	21000	20050	26700	14400	20550	20420.22	4.75	-5172	21336	20942	20256	19862	19176	21140	20060	32	6150	500	14790	50	1	6314290	1301	36.20	2.35	12	0.27	569.00	8781.00	36400	20230720	-43.41	17250	20230103	19.42	36400	-43.41	20230720	17250	19.42	20230103	36400	-43.41	20230720	17250	19.42	20230103	3.02	N	219130	500	31 억	300051	N	N	N	N
75	20231018	150830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	200	2	0.97	319934800	15685	47.89	20550	21000	20050	26700	14400	20550	20397.50	4.75	-4190	21336	20942	20256	19862	19176	21140	20060	32	6150	500	14790	50	1	6314290	1310	36.47	2.36	12	0.25	569.00	8781.00	36400	20230720	-42.99	17250	20230103	20.29	36400	-42.99	20230720	17250	20.29	20230103	36400	-42.99	20230720	17250	20.29	20230103	3.02	N	219130	500	31 억	300051	N	N	N	N
76	20231018	140819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	-350	5	-1.70	196832700	9687	29.58	20550	21000	20050	26700	14400	20550	20319.26	4.75	-1347	21336	20942	20256	19862	19176	21140	20060	32	6150	500	14790	50	1	6314290	1275	35.50	2.30	12	0.15	569.00	8781.00	36400	20230720	-44.51	17250	20230103	17.10	36400	-44.51	20230720	17250	17.10	20230103	36400	-44.51	20230720	17250	17.10	20230103	3.02	N	219130	500	31 억	300051	N	N	N	N
77	20231018	130817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	-450	5	-2.19	164013450	8058	24.60	20550	21000	20100	26700	14400	20550	20354.11	4.75	-1354	21336	20942	20256	19862	19176	21140	20060	32	6150	500	14790	50	1	6314290	1269	35.33	2.29	12	0.13	569.00	8781.00	36400	20230720	-44.78	17250	20230103	16.52	36400	-44.78	20230720	17250	16.52	20230103	36400	-44.78	20230720	17250	16.52	20230103	3.02	N	219130	500	31 억	300051	N	N	N	N
78	20231018	120833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20250	-300	5	-1.46	127334600	6245	19.07	20550	21000	20150	26700	14400	20550	20389.85	4.75	-742	21336	20942	20256	19862	19176	21140	20060	32	6150	500	14790	50	1	6314290	1279	35.59	2.31	12	0.10	569.00	8781.00	36400	20230720	-44.37	17250	20230103	17.39	36400	-44.37	20230720	17250	17.39	20230103	36400	-44.37	20230720	17250	17.39	20230103	3.02	N	219130	500	31 억	300051	N	N	N	N
79	20231018	110826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	0	3	0.00	101451700	4969	15.17	20550	21000	20250	26700	14400	20550	20416.92	4.75	-469	21336	20942	20256	19862	19176	21140	20060	32	6150	500	14790	50	1	6314290	1298	36.12	2.34	12	0.08	569.00	8781.00	36400	20230720	-43.54	17250	20230103	19.13	36400	-43.54	20230720	17250	19.13	20230103	36400	-43.54	20230720	17250	19.13	20230103	3.02	N	219130	500	31 억	300051	N	N	N	N
80	20231018	100836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20300	-250	5	-1.22	48505400	2372	7.24	20550	21000	20300	26700	14400	20550	20449.16	4.75	-807	21336	20942	20256	19862	19176	21140	20060	32	6150	500	14790	50	1	6314290	1282	35.68	2.31	12	0.04	569.00	8781.00	36400	20230720	-44.23	17250	20230103	17.68	36400	-44.23	20230720	17250	17.68	20230103	36400	-44.23	20230720	17250	17.68	20230103	3.02	N	219130	500	31 억	300051	N	N	N	N
81	20231018	090821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	50	2	0.24	7948300	386	1.18	20550	21000	20350	26700	14400	20550	20591.45	4.75	-135	21336	20942	20256	19862	19176	21140	20060	32	6150	500	14790	50	1	6314290	1301	36.20	2.35	12	0.01	569.00	8781.00	36400	20230720	-43.41	17250	20230103	19.42	36400	-43.41	20230720	17250	19.42	20230103	36400	-43.41	20230720	17250	19.42	20230103	3.02	N	219130	500	31 억	300051	N	N	N	N
82	20231017	160825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	830	2	4.21	660846620	32750	101.86	19680	20650	19570	25600	13810	19720	20178.52	4.78	-2188	20953	20336	19883	19266	18813	20110	19040	32	5880	500	14190	50	1	6314290	1298	36.12	2.34	12	0.52	569.00	8781.00	36400	20230720	-43.54	17250	20230103	19.13	36400	-43.54	20230720	17250	19.13	20230103	36400	-43.54	20230720	17250	19.13	20230103	3.03	N	219130	500	31 억	301772	N	N	N	N
83	20231017	150832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20550	830	2	4.21	621588120	30836	95.91	19680	20650	19570	25600	13810	19720	20157.87	4.78	-1377	20953	20336	19883	19266	18813	20110	19040	32	5880	500	14190	50	1	6314290	1298	36.12	2.34	12	0.49	569.00	8781.00	36400	20230720	-43.54	17250	20230103	19.13	36400	-43.54	20230720	17250	19.13	20230103	36400	-43.54	20230720	17250	19.13	20230103	3.03	N	219130	500	31 억	301772	N	N	N	N
84	20231017	140833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19960	240	2	1.22	310933420	15627	48.60	19680	20150	19570	25600	13810	19720	19897.19	4.78	2943	20953	20336	19883	19266	18813	20110	19040	32	5880	500	14190	10	1	6314290	1260	35.08	2.27	12	0.25	569.00	8781.00	36400	20230720	-45.16	17250	20230103	15.71	36400	-45.16	20230720	17250	15.71	20230103	36400	-45.16	20230720	17250	15.71	20230103	3.03	N	219130	500	31 억	301772	N	N	N	N
85	20231017	130827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19920	200	2	1.01	91854740	4662	14.50	19680	19990	19570	25600	13810	19720	19702.86	4.78	-1146	20953	20336	19883	19266	18813	20110	19040	32	5880	500	14190	10	1	6314290	1258	35.01	2.27	12	0.07	569.00	8781.00	36400	20230720	-45.27	17250	20230103	15.48	36400	-45.27	20230720	17250	15.48	20230103	36400	-45.27	20230720	17250	15.48	20230103	3.03	N	219130	500	31 억	301772	N	N	N	N
86	20231017	120830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19820	100	2	0.51	68708360	3491	10.86	19680	19990	19570	25600	13810	19720	19681.57	4.78	-1197	20953	20336	19883	19266	18813	20110	19040	32	5880	500	14190	10	1	6314290	1251	34.83	2.26	12	0.06	569.00	8781.00	36400	20230720	-45.55	17250	20230103	14.90	36400	-45.55	20230720	17250	14.90	20230103	36400	-45.55	20230720	17250	14.90	20230103	3.03	N	219130	500	31 억	301772	N	N	N	N
87	20231017	110820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19700	-20	5	-0.10	62742440	3188	9.92	19680	19990	19570	25600	13810	19720	19680.82	4.78	-1115	20953	20336	19883	19266	18813	20110	19040	32	5880	500	14190	10	1	6314290	1244	34.62	2.24	12	0.05	569.00	8781.00	36400	20230720	-45.88	17250	20230103	14.20	36400	-45.88	20230720	17250	14.20	20230103	36400	-45.88	20230720	17250	14.20	20230103	3.03	N	219130	500	31 억	301772	N	N	N	N
88	20231017	100814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19720	0	3	0.00	28032930	1424	4.43	19680	19990	19600	25600	13810	19720	19686.05	4.78	-905	20953	20336	19883	19266	18813	20110	19040	32	5880	500	14190	10	1	6314290	1245	34.66	2.25	12	0.02	569.00	8781.00	36400	20230720	-45.82	17250	20230103	14.32	36400	-45.82	20230720	17250	14.32	20230103	36400	-45.82	20230720	17250	14.32	20230103	3.03	N	219130	500	31 억	301772	N	N	N	N
89	20231017	090822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19940	220	2	1.12	4140710	209	0.65	19680	19990	19620	25600	13810	19720	19812.01	4.78	-151	20953	20336	19883	19266	18813	20110	19040	32	5880	500	14190	10	1	6314290	1259	35.04	2.27	12	0.00	569.00	8781.00	36400	20230720	-45.22	17250	20230103	15.59	36400	-45.22	20230720	17250	15.59	20230103	36400	-45.22	20230720	17250	15.59	20230103	3.03	N	219130	500	31 억	301772	N	N	N	N
90	20231016	160822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19720	-780	5	-3.80	338148530	17152	104.37	20500	20500	19430	26650	14350	20500	19714.82	4.93	-9539	21166	20832	20266	19932	19366	21000	20100	32	6150	500	14760	10	1	6314290	1245	34.66	2.25	12	0.27	569.00	8781.00	36400	20230720	-45.82	17250	20230103	14.32	36400	-45.82	20230720	17250	14.32	20230103	36400	-45.82	20230720	17250	14.32	20230103	3.08	N	219130	500	31 억	311259	N	N	N	N
91	20231016	150822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19750	-750	5	-3.66	276147960	14011	85.26	20500	20500	19430	26650	14350	20500	19709.37	4.93	-8713	21166	20832	20266	19932	19366	21000	20100	32	6150	500	14760	10	1	6314290	1247	34.71	2.25	12	0.22	569.00	8781.00	36400	20230720	-45.74	17250	20230103	14.49	36400	-45.74	20230720	17250	14.49	20230103	36400	-45.74	20230720	17250	14.49	20230103	3.08	N	219130	500	31 억	311259	N	N	N	N
92	20231016	140824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19610	-890	5	-4.34	250078390	12688	77.21	20500	20500	19430	26650	14350	20500	19709.84	4.93	-8343	21166	20832	20266	19932	19366	21000	20100	32	6150	500	14760	10	1	6314290	1238	34.46	2.23	12	0.20	569.00	8781.00	36400	20230720	-46.13	17250	20230103	13.68	36400	-46.13	20230720	17250	13.68	20230103	36400	-46.13	20230720	17250	13.68	20230103	3.08	N	219130	500	31 억	311259	N	N	N	N
93	20231016	130818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19590	-910	5	-4.44	243053100	12329	75.02	20500	20500	19430	26650	14350	20500	19713.93	4.93	-8254	21166	20832	20266	19932	19366	21000	20100	32	6150	500	14760	10	1	6314290	1237	34.43	2.23	12	0.20	569.00	8781.00	36400	20230720	-46.18	17250	20230103	13.57	36400	-46.18	20230720	17250	13.57	20230103	36400	-46.18	20230720	17250	13.57	20230103	3.08	N	219130	500	31 억	311259	N	N	N	N
94	20231016	120818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19510	-990	5	-4.83	209605410	10614	64.59	20500	20500	19500	26650	14350	20500	19748.01	4.93	-7394	21166	20832	20266	19932	19366	21000	20100	32	6150	500	14760	10	1	6314290	1232	34.29	2.22	12	0.17	569.00	8781.00	36400	20230720	-46.40	17250	20230103	13.10	36400	-46.40	20230720	17250	13.10	20230103	36400	-46.40	20230720	17250	13.10	20230103	3.08	N	219130	500	31 억	311259	N	N	N	N
95	20231016	110814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19680	-820	5	-4.00	146373800	7394	44.99	20500	20500	19620	26650	14350	20500	19796.29	4.93	-4961	21166	20832	20266	19932	19366	21000	20100	32	6150	500	14760	10	1	6314290	1243	34.59	2.24	12	0.12	569.00	8781.00	36400	20230720	-45.93	17250	20230103	14.09	36400	-45.93	20230720	17250	14.09	20230103	36400	-45.93	20230720	17250	14.09	20230103	3.08	N	219130	500	31 억	311259	N	N	N	N
96	20231016	100809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19900	-600	5	-2.93	99280950	5005	30.46	20500	20500	19700	26650	14350	20500	19836.35	4.93	-3213	21166	20832	20266	19932	19366	21000	20100	32	6150	500	14760	10	1	6314290	1257	34.97	2.27	12	0.08	569.00	8781.00	36400	20230720	-45.33	17250	20230103	15.36	36400	-45.33	20230720	17250	15.36	20230103	36400	-45.33	20230720	17250	15.36	20230103	3.08	N	219130	500	31 억	311259	N	N	N	N
97	20231016	090811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19990	-510	5	-2.49	9783490	489	2.98	20500	20500	19990	26650	14350	20500	20007.14	4.93	-487	21166	20832	20266	19932	19366	21000	20100	32	6150	500	14760	10	1	6314290	1262	35.13	2.28	12	0.01	569.00	8781.00	36400	20230720	-45.08	17250	20230103	15.88	36400	-45.08	20230720	17250	15.88	20230103	36400	-45.08	20230720	17250	15.88	20230103	3.08	N	219130	500	31 억	311259	N	N	N	N
98	20231012	160835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	-400	5	-1.95	563246520	27962	214.83	20500	20900	19990	26650	14350	20500	20143.28	4.89	6497	21220	20860	20340	19980	19460	21040	20160	32	6150	500	14760	50	1	6314290	1269	35.33	2.29	12	0.44	569.00	8781.00	36400	20230720	-44.78	17250	20230103	16.52	36400	-44.78	20230720	17250	16.52	20230103	36400	-44.78	20230720	17250	16.52	20230103	3.09	N	219130	500	31 억	308546	N	N	N	N
99	20231012	150817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	-400	5	-1.95	534888120	26553	204.00	20500	20900	19990	26650	14350	20500	20144.17	4.89	6421	21220	20860	20340	19980	19460	21040	20160	32	6150	500	14760	50	1	6314290	1269	35.33	2.29	12	0.42	569.00	8781.00	36400	20230720	-44.78	17250	20230103	16.52	36400	-44.78	20230720	17250	16.52	20230103	36400	-44.78	20230720	17250	16.52	20230103	3.09	N	219130	500	31 억	308546	N	N	N	N
100	20231012	140818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	-400	5	-1.95	483920620	24025	184.58	20500	20900	19990	26650	14350	20500	20142.38	4.89	6008	21220	20860	20340	19980	19460	21040	20160	32	6150	500	14760	50	1	6314290	1269	35.33	2.29	12	0.38	569.00	8781.00	36400	20230720	-44.78	17250	20230103	16.52	36400	-44.78	20230720	17250	16.52	20230103	36400	-44.78	20230720	17250	16.52	20230103	3.09	N	219130	500	31 억	308546	N	N	N	N
101	20231012	130818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20050	-450	5	-2.20	190454100	9403	72.24	20500	20900	20050	26650	14350	20500	20254.61	4.89	1692	21220	20860	20340	19980	19460	21040	20160	32	6150	500	14760	50	1	6314290	1266	35.24	2.28	12	0.15	569.00	8781.00	36400	20230720	-44.92	17250	20230103	16.23	36400	-44.92	20230720	17250	16.23	20230103	36400	-44.92	20230720	17250	16.23	20230103	3.09	N	219130	500	31 억	308546	N	N	N	N
102	20231012	120827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	-350	5	-1.71	134236600	6608	50.77	20500	20900	20100	26650	14350	20500	20314.26	4.89	1308	21220	20860	20340	19980	19460	21040	20160	32	6150	500	14760	50	1	6314290	1272	35.41	2.29	12	0.10	569.00	8781.00	36400	20230720	-44.64	17250	20230103	16.81	36400	-44.64	20230720	17250	16.81	20230103	36400	-44.64	20230720	17250	16.81	20230103	3.09	N	219130	500	31 억	308546	N	N	N	N
103	20231012	110825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20200	-300	5	-1.46	85702350	4201	32.28	20500	20900	20150	26650	14350	20500	20400.46	4.89	782	21220	20860	20340	19980	19460	21040	20160	32	6150	500	14760	50	1	6314290	1275	35.50	2.30	12	0.07	569.00	8781.00	36400	20230720	-44.51	17250	20230103	17.10	36400	-44.51	20230720	17250	17.10	20230103	36400	-44.51	20230720	17250	17.10	20230103	3.09	N	219130	500	31 억	308546	N	N	N	N
104	20231012	100819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20400	-100	5	-0.49	32783450	1588	12.20	20500	20900	20400	26650	14350	20500	20644.49	4.89	44	21220	20860	20340	19980	19460	21040	20160	32	6150	500	14760	50	1	6314290	1288	35.85	2.32	12	0.03	569.00	8781.00	36400	20230720	-43.96	17250	20230103	18.26	36400	-43.96	20230720	17250	18.26	20230103	36400	-43.96	20230720	17250	18.26	20230103	3.09	N	219130	500	31 억	308546	N	N	N	N
105	20231012	090826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20750	250	2	1.22	5527700	269	2.07	20500	20900	20500	26650	14350	20500	20549.07	4.89	-47	21220	20860	20340	19980	19460	21040	20160	32	6150	500	14760	50	1	6314290	1310	36.47	2.36	12	0.00	569.00	8781.00	36400	20230720	-42.99	17250	20230103	20.29	36400	-42.99	20230720	17250	20.29	20230103	36400	-42.99	20230720	17250	20.29	20230103	3.09	N	219130	500	31 억	308546	N	N	N	N
106	20231011	160815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20500	500	2	2.50	264500090	13015	6.08	19820	20700	19820	26000	14000	20000	20322.71	4.88	656	22120	21060	20140	19080	18160	20600	18620	32	6000	500	14400	50	1	6314290	1294	36.03	2.33	12	0.21	569.00	8781.00	36400	20230720	-43.68	17250	20230103	18.84	36400	-43.68	20230720	17250	18.84	20230103	36400	-43.68	20230720	17250	18.84	20230103	3.10	N	219130	500	31 억	307893	N	N	N	N
107	20231011	150820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20400	400	2	2.00	213978740	10564	4.94	19820	20650	19820	26000	14000	20000	20255.47	4.88	1722	22120	21060	20140	19080	18160	20600	18620	32	6000	500	14400	50	1	6314290	1288	35.85	2.32	12	0.17	569.00	8781.00	36400	20230720	-43.96	17250	20230103	18.26	36400	-43.96	20230720	17250	18.26	20230103	36400	-43.96	20230720	17250	18.26	20230103	3.10	N	219130	500	31 억	307893	N	N	N	N
108	20231011	140823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20500	500	2	2.50	182536040	9027	4.22	19820	20650	19820	26000	14000	20000	20221.12	4.88	2200	22120	21060	20140	19080	18160	20600	18620	32	6000	500	14400	50	1	6314290	1294	36.03	2.33	12	0.14	569.00	8781.00	36400	20230720	-43.68	17250	20230103	18.84	36400	-43.68	20230720	17250	18.84	20230103	36400	-43.68	20230720	17250	18.84	20230103	3.10	N	219130	500	31 억	307893	N	N	N	N
109	20231011	130813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20050	50	2	0.25	116401840	5781	2.70	19820	20550	19820	26000	14000	20000	20135.24	4.88	1923	22120	21060	20140	19080	18160	20600	18620	32	6000	500	14400	50	1	6314290	1266	35.24	2.28	12	0.09	569.00	8781.00	36400	20230720	-44.92	17250	20230103	16.23	36400	-44.92	20230720	17250	16.23	20230103	36400	-44.92	20230720	17250	16.23	20230103	3.10	N	219130	500	31 억	307893	N	N	N	N
110	20231011	120829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	150	2	0.75	90254890	4479	2.09	19820	20550	19820	26000	14000	20000	20150.68	4.88	1839	22120	21060	20140	19080	18160	20600	18620	32	6000	500	14400	50	1	6314290	1272	35.41	2.29	12	0.07	569.00	8781.00	36400	20230720	-44.64	17250	20230103	16.81	36400	-44.64	20230720	17250	16.81	20230103	36400	-44.64	20230720	17250	16.81	20230103	3.10	N	219130	500	31 억	307893	N	N	N	N
111	20231011	110823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20350	350	2	1.75	76876890	3816	1.78	19820	20550	19820	26000	14000	20000	20145.94	4.88	1990	22120	21060	20140	19080	18160	20600	18620	32	6000	500	14400	50	1	6314290	1285	35.76	2.32	12	0.06	569.00	8781.00	36400	20230720	-44.09	17250	20230103	17.97	36400	-44.09	20230720	17250	17.97	20230103	36400	-44.09	20230720	17250	17.97	20230103	3.10	N	219130	500	31 억	307893	N	N	N	N
112	20231011	100816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20450	450	2	2.25	51974940	2586	1.21	19820	20550	19820	26000	14000	20000	20098.58	4.88	1815	22120	21060	20140	19080	18160	20600	18620	32	6000	500	14400	50	1	6314290	1291	35.94	2.33	12	0.04	569.00	8781.00	36400	20230720	-43.82	17250	20230103	18.55	36400	-43.82	20230720	17250	18.55	20230103	36400	-43.82	20230720	17250	18.55	20230103	3.10	N	219130	500	31 억	307893	N	N	N	N
113	20231011	090821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	150	2	0.75	2389890	119	0.06	19820	20550	19820	26000	14000	20000	20083.11	4.88	-77	22120	21060	20140	19080	18160	20600	18620	32	6000	500	14400	50	1	6314290	1272	35.41	2.29	12	0.00	569.00	8781.00	36400	20230720	-44.64	17250	20230103	16.81	36400	-44.64	20230720	17250	16.81	20230103	36400	-44.64	20230720	17250	16.81	20230103	3.10	N	219130	500	31 억	307893	N	N	N	N
114	20231010	161427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20000	-400	5	-1.96	3543539720	176776	496.23	20050	21200	19220	26500	14300	20400	20045.37	4.67	13686	21633	21016	20183	19566	18733	20600	19150	32	6100	500	14680	50	1	6314290	1263	35.15	2.28	12	2.80	569.00	8781.00	36400	20230720	-45.05	17250	20230103	15.94	36400	-45.05	20230720	17250	15.94	20230103	36400	-45.05	20230720	17250	15.94	20230103	3.15	N	219130	500	31 억	294778	N	N	N	N
115	20231010	150810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20050	-350	5	-1.72	3435125120	171412	481.17	20050	21200	19220	26500	14300	20400	20040.17	4.67	14955	21633	21016	20183	19566	18733	20600	19150	32	6100	500	14680	50	1	6314290	1266	35.24	2.28	12	2.71	569.00	8781.00	36400	20230720	-44.92	17250	20230103	16.23	36400	-44.92	20230720	17250	16.23	20230103	36400	-44.92	20230720	17250	16.23	20230103	3.15	N	219130	500	31 억	294778	N	N	N	N
116	20231010	140815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19630	-770	5	-3.77	3206780520	159829	448.66	20050	21200	19620	26500	14300	20400	20063.82	4.67	21136	21633	21016	20183	19566	18733	20600	19150	32	6100	500	14680	10	1	6314290	1239	34.50	2.24	12	2.53	569.00	8781.00	36400	20230720	-46.07	17250	20230103	13.80	36400	-46.07	20230720	17250	13.80	20230103	36400	-46.07	20230720	17250	13.80	20230103	3.15	N	219130	500	31 억	294778	N	N	N	N
117	20231010	130807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19980	-420	5	-2.06	3153157990	157115	441.04	20050	21200	19620	26500	14300	20400	20069.11	4.67	22472	21633	21016	20183	19566	18733	20600	19150	32	6100	500	14680	10	1	6314290	1262	35.11	2.28	12	2.49	569.00	8781.00	36400	20230720	-45.11	17250	20230103	15.83	36400	-45.11	20230720	17250	15.83	20230103	36400	-45.11	20230720	17250	15.83	20230103	3.15	N	219130	500	31 억	294778	N	N	N	N
118	20231010	120806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	-300	5	-1.47	2084652730	103822	291.44	20050	21200	19940	26500	14300	20400	20079.10	4.67	20113	21633	21016	20183	19566	18733	20600	19150	32	6100	500	14680	50	1	6314290	1269	35.33	2.29	12	1.64	569.00	8781.00	36400	20230720	-44.78	17250	20230103	16.52	36400	-44.78	20230720	17250	16.52	20230103	36400	-44.78	20230720	17250	16.52	20230103	3.15	N	219130	500	31 억	294778	N	N	N	N
119	20231010	110752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19970	-430	5	-2.11	270671860	13374	37.54	20050	21200	19960	26500	14300	20400	20238.66	4.67	2259	21633	21016	20183	19566	18733	20600	19150	32	6100	500	14680	10	1	6314290	1261	35.10	2.27	12	0.21	569.00	8781.00	36400	20230720	-45.14	17250	20230103	15.77	36400	-45.14	20230720	17250	15.77	20230103	36400	-45.14	20230720	17250	15.77	20230103	3.15	N	219130	500	31 억	294778	N	N	N	N
120	20231010	100801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	-250	5	-1.23	82541250	4008	11.25	20050	21200	20050	26500	14300	20400	20594.12	4.67	190	21633	21016	20183	19566	18733	20600	19150	32	6100	500	14680	50	1	6314290	1272	35.41	2.29	12	0.06	569.00	8781.00	36400	20230720	-44.64	17250	20230103	16.81	36400	-44.64	20230720	17250	16.81	20230103	36400	-44.64	20230720	17250	16.81	20230103	3.15	N	219130	500	31 억	294778	N	N	N	N
121	20231010	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20600	200	2	0.98	30460750	1454	4.08	20050	21200	20050	26500	14300	20400	20949.62	4.67	-857	21633	21016	20183	19566	18733	20600	19150	32	6100	500	14680	50	1	6314290	1301	36.20	2.35	12	0.02	569.00	8781.00	36400	20230720	-43.41	17250	20230103	19.42	36400	-43.41	20230720	17250	19.42	20230103	36400	-43.41	20230720	17250	19.42	20230103	3.15	N	219130	500	31 억	294778	N	N	N	N
122	20231006	160802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20400	-350	5	-1.69	712095250	35624	77.30	20750	20800	19350	26950	14550	20750	19989.20	4.82	-9812	22296	21522	20326	19552	18356	21910	19940	32	6200	500	14940	50	1	6314290	1288	35.85	2.32	12	0.56	569.00	8781.00	36400	20230720	-43.96	17250	20230103	18.26	36400	-43.96	20230720	17250	18.26	20230103	36400	-43.96	20230720	17250	18.26	20230103	3.11	N	219130	500	31 억	304302	N	N	N	N
123	20231006	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20650	-100	5	-0.48	627349850	31477	68.31	20750	20800	19350	26950	14550	20750	19930.42	4.82	-8197	22296	21522	20326	19552	18356	21910	19940	32	6200	500	14940	50	1	6314290	1304	36.29	2.35	12	0.50	569.00	8781.00	36400	20230720	-43.27	17250	20230103	19.71	36400	-43.27	20230720	17250	19.71	20230103	36400	-43.27	20230720	17250	19.71	20230103	3.11	N	219130	500	31 억	304302	N	N	N	N
124	20231006	140753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20150	-600	5	-2.89	438533340	22094	47.94	20750	20800	19350	26950	14550	20750	19848.53	4.82	-6995	22296	21522	20326	19552	18356	21910	19940	32	6200	500	14940	50	1	6314290	1272	35.41	2.29	12	0.35	569.00	8781.00	36400	20230720	-44.64	17250	20230103	16.81	36400	-44.64	20230720	17250	16.81	20230103	36400	-44.64	20230720	17250	16.81	20230103	3.11	N	219130	500	31 억	304302	N	N	N	N
125	20231006	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19980	-770	5	-3.71	384175160	19383	42.06	20750	20800	19350	26950	14550	20750	19820.21	4.82	-6205	22296	21522	20326	19552	18356	21910	19940	32	6200	500	14940	10	1	6314290	1262	35.11	2.28	12	0.31	569.00	8781.00	36400	20230720	-45.11	17250	20230103	15.83	36400	-45.11	20230720	17250	15.83	20230103	36400	-45.11	20230720	17250	15.83	20230103	3.11	N	219130	500	31 억	304302	N	N	N	N
126	20231006	120741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19740	-1010	5	-4.87	339712710	17147	37.21	20750	20800	19350	26950	14550	20750	19811.79	4.82	-5474	22296	21522	20326	19552	18356	21910	19940	32	6200	500	14940	10	1	6314290	1246	34.69	2.25	12	0.27	569.00	8781.00	36400	20230720	-45.77	17250	20230103	14.43	36400	-45.77	20230720	17250	14.43	20230103	36400	-45.77	20230720	17250	14.43	20230103	3.11	N	219130	500	31 억	304302	N	N	N	N
127	20231006	110735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19370	-1380	5	-6.65	258061560	12990	28.19	20750	20800	19370	26950	14550	20750	19866.17	4.82	-6054	22296	21522	20326	19552	18356	21910	19940	32	6200	500	14940	10	1	6314290	1223	34.04	2.21	12	0.21	569.00	8781.00	36400	20230720	-46.79	17250	20230103	12.29	36400	-46.79	20230720	17250	12.29	20230103	36400	-46.79	20230720	17250	12.29	20230103	3.11	N	219130	500	31 억	304302	N	N	N	N
128	20231006	100740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19890	-860	5	-4.14	139267450	6941	15.06	20750	20800	19770	26950	14550	20750	20064.46	4.82	-2579	22296	21522	20326	19552	18356	21910	19940	32	6200	500	14940	10	1	6314290	1256	34.96	2.27	12	0.11	569.00	8781.00	36400	20230720	-45.36	17250	20230103	15.30	36400	-45.36	20230720	17250	15.30	20230103	36400	-45.36	20230720	17250	15.30	20230103	3.11	N	219130	500	31 억	304302	N	N	N	N
129	20231006	090736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20450	-300	5	-1.45	2784400	135	0.29	20750	20800	20250	26950	14550	20750	20625.19	4.82	3	22296	21522	20326	19552	18356	21910	19940	32	6200	500	14940	50	1	6314290	1291	35.94	2.33	12	0.00	569.00	8781.00	36400	20230720	-43.82	17250	20230103	18.55	36400	-43.82	20230720	17250	18.55	20230103	36400	-43.82	20230720	17250	18.55	20230103	3.11	N	219130	500	31 억	304302	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History