KissMeData/264660/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	161052	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11950	-230	5	-1.89	62436040	5226	606.26	12220	12220	11840	15830	8530	12180	11947.19	0.75	-1952	12386	12282	12126	12022	11866	12335	12075	46	3650	500	9010	10	1	9168085	1096	6.02	1.07	12	0.06	1985.00	11176.00	15590	20230721	-23.35	11000	20221028	8.64	15590	-23.35	20230721	11250	6.22	20230103	15590	-23.35	20230721	11000	8.64	20221101	1.66	N	264660	500	45 억	68568	N	N	N	N
3	20231031	151103	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11850	-330	5	-2.71	45762020	3828	444.08	12220	12220	11840	15830	8530	12180	11954.55	0.75	-1800	12386	12282	12126	12022	11866	12335	12075	46	3650	500	9010	10	1	9168085	1086	5.97	1.06	12	0.04	1985.00	11176.00	15590	20230721	-23.99	11000	20221028	7.73	15590	-23.99	20230721	11250	5.33	20230103	15590	-23.99	20230721	11000	7.73	20221101	1.66	N	264660	500	45 억	68568	N	N	N	N
4	20231031	141113	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11870	-310	5	-2.55	35655580	2978	345.48	12220	12220	11850	15830	8530	12180	11973.00	0.75	-1404	12386	12282	12126	12022	11866	12335	12075	46	3650	500	9010	10	1	9168085	1088	5.98	1.06	12	0.03	1985.00	11176.00	15590	20230721	-23.86	11000	20221028	7.91	15590	-23.86	20230721	11250	5.51	20230103	15590	-23.86	20230721	11000	7.91	20221101	1.66	N	264660	500	45 억	68568	N	N	N	N
5	20231031	131103	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11900	-280	5	-2.30	32311730	2696	312.76	12220	12220	11860	15830	8530	12180	11985.06	0.75	-1332	12386	12282	12126	12022	11866	12335	12075	46	3650	500	9010	10	1	9168085	1091	5.99	1.06	12	0.03	1985.00	11176.00	15590	20230721	-23.67	11000	20221028	8.18	15590	-23.67	20230721	11250	5.78	20230103	15590	-23.67	20230721	11000	8.18	20221101	1.66	N	264660	500	45 억	68568	N	N	N	N
6	20231031	121104	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11930	-250	5	-2.05	25155770	2095	243.04	12220	12220	11930	15830	8530	12180	12007.53	0.75	-959	12386	12282	12126	12022	11866	12335	12075	46	3650	500	9010	10	1	9168085	1094	6.01	1.07	12	0.02	1985.00	11176.00	15590	20230721	-23.48	11000	20221028	8.45	15590	-23.48	20230721	11250	6.04	20230103	15590	-23.48	20230721	11000	8.45	20221101	1.66	N	264660	500	45 억	68568	N	N	N	N
7	20231031	111132	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12000	-180	5	-1.48	14999300	1246	144.55	12220	12220	12000	15830	8530	12180	12037.96	0.75	-185	12386	12282	12126	12022	11866	12335	12075	46	3650	500	9010	10	1	9168085	1100	6.05	1.07	12	0.01	1985.00	11176.00	15590	20230721	-23.03	11000	20221028	9.09	15590	-23.03	20230721	11250	6.67	20230103	15590	-23.03	20230721	11000	9.09	20221101	1.66	N	264660	500	45 억	68568	N	N	N	N
8	20231031	101112	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12010	-170	5	-1.40	4474040	369	42.81	12220	12220	12010	15830	8530	12180	12124.77	0.75	-187	12386	12282	12126	12022	11866	12335	12075	46	3650	500	9010	10	1	9168085	1101	6.05	1.07	12	0.00	1985.00	11176.00	15590	20230721	-22.96	11000	20221028	9.18	15590	-22.96	20230721	11250	6.76	20230103	15590	-22.96	20230721	11000	9.18	20221101	1.66	N	264660	500	45 억	68568	N	N	N	N
9	20231031	091111	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12180	0	3	0.00	1437280	118	13.69	12220	12220	12140	15830	8530	12180	12180.34	0.75	-115	12386	12282	12126	12022	11866	12335	12075	46	3650	500	9010	10	1	9168085	1117	6.14	1.09	12	0.00	1985.00	11176.00	15590	20230721	-21.87	11000	20221028	10.73	15590	-21.87	20230721	11250	8.27	20230103	15590	-21.87	20230721	11000	10.73	20221101	1.66	N	264660	500	45 억	68568	N	N	N	N
10	20231030	161050	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12180	10	2	0.08	10431200	860	17.79	12170	12230	11970	15820	8520	12170	12129.30	0.75	-176	12363	12266	12083	11986	11803	12315	12035	46	3650	500	9000	10	1	9168085	1117	6.14	1.09	12	0.01	1985.00	11176.00	15590	20230721	-21.87	11000	20221026	10.73	15590	-21.87	20230721	11250	8.27	20230103	15590	-21.87	20230721	11000	10.73	20221101	1.64	N	264660	500	45 억	68726	N	N	N	N
11	20231030	151027	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12180	10	2	0.08	9896080	816	16.88	12170	12230	11970	15820	8520	12170	12127.55	0.75	-163	12363	12266	12083	11986	11803	12315	12035	46	3650	500	9000	10	1	9168085	1117	6.14	1.09	12	0.01	1985.00	11176.00	15590	20230721	-21.87	11000	20221026	10.73	15590	-21.87	20230721	11250	8.27	20230103	15590	-21.87	20230721	11000	10.73	20221101	1.64	N	264660	500	45 억	68726	N	N	N	N
12	20231030	141024	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12140	-30	5	-0.25	8765020	723	14.96	12170	12230	11970	15820	8520	12170	12123.13	0.75	-135	12363	12266	12083	11986	11803	12315	12035	46	3650	500	9000	10	1	9168085	1113	6.12	1.09	12	0.01	1985.00	11176.00	15590	20230721	-22.13	11000	20221026	10.36	15590	-22.13	20230721	11250	7.91	20230103	15590	-22.13	20230721	11000	10.36	20221101	1.64	N	264660	500	45 억	68726	N	N	N	N
13	20231030	131028	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12110	-60	5	-0.49	5342240	441	9.12	12170	12230	11970	15820	8520	12170	12113.92	0.75	-29	12363	12266	12083	11986	11803	12315	12035	46	3650	500	9000	10	1	9168085	1110	6.10	1.08	12	0.00	1985.00	11176.00	15590	20230721	-22.32	11000	20221026	10.09	15590	-22.32	20230721	11250	7.64	20230103	15590	-22.32	20230721	11000	10.09	20221101	1.64	N	264660	500	45 억	68726	N	N	N	N
14	20231030	121019	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12100	-70	5	-0.58	3828490	316	6.54	12170	12230	11970	15820	8520	12170	12115.47	0.75	-6	12363	12266	12083	11986	11803	12315	12035	46	3650	500	9000	10	1	9168085	1109	6.10	1.08	12	0.00	1985.00	11176.00	15590	20230721	-22.39	11000	20221026	10.00	15590	-22.39	20230721	11250	7.56	20230103	15590	-22.39	20230721	11000	10.00	20221101	1.64	N	264660	500	45 억	68726	N	N	N	N
15	20231030	111020	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12180	10	2	0.08	2144190	177	3.66	12170	12230	11970	15820	8520	12170	12114.07	0.75	-6	12363	12266	12083	11986	11803	12315	12035	46	3650	500	9000	10	1	9168085	1117	6.14	1.09	12	0.00	1985.00	11176.00	15590	20230721	-21.87	11000	20221026	10.73	15590	-21.87	20230721	11250	8.27	20230103	15590	-21.87	20230721	11000	10.73	20221101	1.64	N	264660	500	45 억	68726	N	N	N	N
16	20231030	101017	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12200	30	2	0.25	2034570	168	3.48	12170	12230	11970	15820	8520	12170	12110.54	0.75	-6	12363	12266	12083	11986	11803	12315	12035	46	3650	500	9000	10	1	9168085	1119	6.15	1.09	12	0.00	1985.00	11176.00	15590	20230721	-21.74	11000	20221026	10.91	15590	-21.74	20230721	11250	8.44	20230103	15590	-21.74	20230721	11000	10.91	20221101	1.64	N	264660	500	45 억	68726	N	N	N	N
17	20231030	091016	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11990	-180	5	-1.48	1681410	139	2.88	12170	12230	11970	15820	8520	12170	12096.47	0.75	-2	12363	12266	12083	11986	11803	12315	12035	46	3650	500	9000	10	1	9168085	1099	6.04	1.07	12	0.00	1985.00	11176.00	15590	20230721	-23.09	11000	20221026	9.00	15590	-23.09	20230721	11250	6.58	20230103	15590	-23.09	20230721	11000	9.00	20221101	1.64	N	264660	500	45 억	68726	N	N	N	N
18	20231027	160935	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12170	10	2	0.08	58252300	4834	40.71	12160	12180	11900	15800	8520	12160	12050.54	0.75	282	12386	12272	12086	11972	11786	12180	11880	46	3640	500	8990	10	1	9168085	1116	6.13	1.09	12	0.05	1985.00	11176.00	15590	20230721	-21.94	10850	20221025	12.17	15590	-21.94	20230721	11250	8.18	20230103	15590	-21.94	20230721	11000	10.64	20221028	1.62	N	264660	500	45 억	68442	N	N	N	N
19	20231027	151018	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12090	-70	5	-0.58	50379350	4187	35.26	12160	12180	11900	15800	8520	12160	12032.33	0.75	289	12386	12272	12086	11972	11786	12180	11880	46	3640	500	8990	10	1	9168085	1108	6.09	1.08	12	0.05	1985.00	11176.00	15590	20230721	-22.45	10850	20221025	11.43	15590	-22.45	20230721	11250	7.47	20230103	15590	-22.45	20230721	11000	9.91	20221028	1.62	N	264660	500	45 억	68442	N	N	N	N
20	20231027	141016	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12150	-10	5	-0.08	46838080	3895	32.81	12160	12180	11900	15800	8520	12160	12025.18	0.75	380	12386	12272	12086	11972	11786	12180	11880	46	3640	500	8990	10	1	9168085	1114	6.12	1.09	12	0.04	1985.00	11176.00	15590	20230721	-22.07	10850	20221025	11.98	15590	-22.07	20230721	11250	8.00	20230103	15590	-22.07	20230721	11000	10.45	20221028	1.62	N	264660	500	45 억	68442	N	N	N	N
21	20231027	131006	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12150	-10	5	-0.08	46111580	3835	32.30	12160	12180	11900	15800	8520	12160	12023.88	0.75	430	12386	12272	12086	11972	11786	12180	11880	46	3640	500	8990	10	1	9168085	1114	6.12	1.09	12	0.04	1985.00	11176.00	15590	20230721	-22.07	10850	20221025	11.98	15590	-22.07	20230721	11250	8.00	20230103	15590	-22.07	20230721	11000	10.45	20221028	1.62	N	264660	500	45 억	68442	N	N	N	N
22	20231027	121019	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12180	20	2	0.16	45418930	3778	31.82	12160	12180	11900	15800	8520	12160	12021.95	0.75	434	12386	12272	12086	11972	11786	12180	11880	46	3640	500	8990	10	1	9168085	1117	6.14	1.09	12	0.04	1985.00	11176.00	15590	20230721	-21.87	10850	20221025	12.26	15590	-21.87	20230721	11250	8.27	20230103	15590	-21.87	20230721	11000	10.73	20221028	1.62	N	264660	500	45 억	68442	N	N	N	N
23	20231027	111026	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12100	-60	5	-0.49	34080810	2845	23.96	12160	12160	11900	15800	8520	12160	11979.20	0.75	228	12386	12272	12086	11972	11786	12180	11880	46	3640	500	8990	10	1	9168085	1109	6.10	1.08	12	0.03	1985.00	11176.00	15590	20230721	-22.39	10850	20221025	11.52	15590	-22.39	20230721	11250	7.56	20230103	15590	-22.39	20230721	11000	10.00	20221028	1.62	N	264660	500	45 억	68442	N	N	N	N
24	20231027	101015	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11910	-250	5	-2.06	21728250	1819	15.32	12160	12160	11900	15800	8520	12160	11945.16	0.75	-47	12386	12272	12086	11972	11786	12180	11880	46	3640	500	8990	10	1	9168085	1092	6.00	1.07	12	0.02	1985.00	11176.00	15590	20230721	-23.60	10850	20221025	9.77	15590	-23.60	20230721	11250	5.87	20230103	15590	-23.60	20230721	11000	8.27	20221028	1.62	N	264660	500	45 억	68442	N	N	N	N
25	20231027	091016	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12070	-90	5	-0.74	36390	3	0.03	12160	12160	12070	15800	8520	12160	12130.00	0.75	-1	12386	12272	12086	11972	11786	12180	11880	46	3640	500	8990	10	1	9168085	1107	6.08	1.08	12	0.00	1985.00	11176.00	15590	20230721	-22.58	10850	20221025	11.24	15590	-22.58	20230721	11250	7.29	20230103	15590	-22.58	20230721	11000	9.73	20221028	1.62	N	264660	500	45 억	68442	N	N	N	N
26	20231026	161001	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12160	-130	5	-1.06	142464310	11862	124.85	12190	12200	11900	15970	8610	12290	12010.14	0.76	-1688	12476	12382	12196	12102	11916	12430	12150	46	3680	500	9090	10	1	9168085	1115	6.13	1.09	12	0.13	1985.00	11176.00	15590	20230721	-22.00	10850	20221025	12.07	15590	-22.00	20230721	11250	8.09	20230103	15590	-22.00	20230721	11000	10.55	20221026	1.63	N	264660	500	45 억	70131	N	N	N	N
27	20231026	151001	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12060	-230	5	-1.87	123580240	10303	108.44	12190	12200	11900	15970	8610	12290	11994.59	0.76	-1972	12476	12382	12196	12102	11916	12430	12150	46	3680	500	9090	10	1	9168085	1106	6.08	1.08	12	0.11	1985.00	11176.00	15590	20230721	-22.64	10850	20221025	11.15	15590	-22.64	20230721	11250	7.20	20230103	15590	-22.64	20230721	11000	9.64	20221026	1.63	N	264660	500	45 억	70131	N	N	N	N
28	20231026	141003	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11900	-390	5	-3.17	107742000	8987	94.59	12190	12200	11900	15970	8610	12290	11988.65	0.76	-1487	12476	12382	12196	12102	11916	12430	12150	46	3680	500	9090	10	1	9168085	1091	5.99	1.06	12	0.10	1985.00	11176.00	15590	20230721	-23.67	10850	20221025	9.68	15590	-23.67	20230721	11250	5.78	20230103	15590	-23.67	20230721	11000	8.18	20221026	1.63	N	264660	500	45 억	70131	N	N	N	N
29	20231026	131002	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11950	-340	5	-2.77	77739070	6468	68.08	12190	12200	11940	15970	8610	12290	12019.03	0.76	-1236	12476	12382	12196	12102	11916	12430	12150	46	3680	500	9090	10	1	9168085	1096	6.02	1.07	12	0.07	1985.00	11176.00	15590	20230721	-23.35	10850	20221025	10.14	15590	-23.35	20230721	11250	6.22	20230103	15590	-23.35	20230721	11000	8.64	20221026	1.63	N	264660	500	45 억	70131	N	N	N	N
30	20231026	120954	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11980	-310	5	-2.52	61458540	5109	53.77	12190	12200	11980	15970	8610	12290	12029.47	0.76	-1065	12476	12382	12196	12102	11916	12430	12150	46	3680	500	9090	10	1	9168085	1098	6.04	1.07	12	0.06	1985.00	11176.00	15590	20230721	-23.16	10850	20221025	10.41	15590	-23.16	20230721	11250	6.49	20230103	15590	-23.16	20230721	11000	8.91	20221026	1.63	N	264660	500	45 억	70131	N	N	N	N
31	20231026	111009	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12000	-290	5	-2.36	48380150	4019	42.30	12190	12200	11980	15970	8610	12290	12037.86	0.76	-546	12476	12382	12196	12102	11916	12430	12150	46	3680	500	9090	10	1	9168085	1100	6.05	1.07	12	0.04	1985.00	11176.00	15590	20230721	-23.03	10850	20221025	10.60	15590	-23.03	20230721	11250	6.67	20230103	15590	-23.03	20230721	11000	9.09	20221026	1.63	N	264660	500	45 억	70131	N	N	N	N
32	20231026	101005	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12180	-110	5	-0.90	38144020	3167	33.33	12190	12200	11980	15970	8610	12290	12044.21	0.76	-534	12476	12382	12196	12102	11916	12430	12150	46	3680	500	9090	10	1	9168085	1117	6.14	1.09	12	0.03	1985.00	11176.00	15590	20230721	-21.87	10850	20221025	12.26	15590	-21.87	20230721	11250	8.27	20230103	15590	-21.87	20230721	11000	10.73	20221026	1.63	N	264660	500	45 억	70131	N	N	N	N
33	20231026	091002	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12190	-100	5	-0.81	670450	55	0.58	12190	12190	12190	15970	8610	12290	12190.00	0.76	0	12476	12382	12196	12102	11916	12430	12150	46	3680	500	9090	10	1	9168085	1118	6.14	1.09	12	0.00	1985.00	11176.00	15590	20230721	-21.81	10850	20221025	12.35	15590	-21.81	20230721	11250	8.36	20230103	15590	-21.81	20230721	11000	10.82	20221026	1.63	N	264660	500	45 억	70131	N	N	N	N
34	20231025	161005	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12290	90	2	0.74	114942340	9501	88.60	12210	12290	12010	15860	8540	12200	12097.92	0.76	163	12420	12310	12110	12000	11800	12365	12055	46	3660	500	9020	10	1	9168085	1127	6.19	1.10	12	0.10	1985.00	11176.00	15590	20230721	-21.17	10850	20221021	13.27	15590	-21.17	20230721	11250	9.24	20230103	15590	-21.17	20230721	10850	13.27	20221025	1.62	N	264660	500	45 억	69981	N	N	N	N
35	20231025	151003	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12150	-50	5	-0.41	103780440	8587	80.07	12210	12290	12010	15860	8540	12200	12085.76	0.76	174	12420	12310	12110	12000	11800	12365	12055	46	3660	500	9020	10	1	9168085	1114	6.12	1.09	12	0.09	1985.00	11176.00	15590	20230721	-22.07	10850	20221021	11.98	15590	-22.07	20230721	11250	8.00	20230103	15590	-22.07	20230721	10850	11.98	20221025	1.62	N	264660	500	45 억	69981	N	N	N	N
36	20231025	140958	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12030	-170	5	-1.39	29471230	2433	22.69	12210	12290	12030	15860	8540	12200	12113.12	0.76	-292	12420	12310	12110	12000	11800	12365	12055	46	3660	500	9020	10	1	9168085	1103	6.06	1.08	12	0.03	1985.00	11176.00	15590	20230721	-22.84	10850	20221021	10.88	15590	-22.84	20230721	11250	6.93	20230103	15590	-22.84	20230721	10850	10.88	20221025	1.62	N	264660	500	45 억	69981	N	N	N	N
37	20231025	131000	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12180	-20	5	-0.16	8324230	681	6.35	12210	12290	12160	15860	8540	12200	12223.54	0.76	-71	12420	12310	12110	12000	11800	12365	12055	46	3660	500	9020	10	1	9168085	1117	6.14	1.09	12	0.01	1985.00	11176.00	15590	20230721	-21.87	10850	20221021	12.26	15590	-21.87	20230721	11250	8.27	20230103	15590	-21.87	20230721	10850	12.26	20221025	1.62	N	264660	500	45 억	69981	N	N	N	N
38	20231025	121002	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12220	20	2	0.16	8312050	680	6.34	12210	12290	12160	15860	8540	12200	12223.60	0.76	-71	12420	12310	12110	12000	11800	12365	12055	46	3660	500	9020	10	1	9168085	1120	6.16	1.09	12	0.01	1985.00	11176.00	15590	20230721	-21.62	10850	20221021	12.63	15590	-21.62	20230721	11250	8.62	20230103	15590	-21.62	20230721	10850	12.63	20221025	1.62	N	264660	500	45 억	69981	N	N	N	N
39	20231025	111002	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12220	20	2	0.16	7420920	607	5.66	12210	12290	12160	15860	8540	12200	12225.57	0.76	-72	12420	12310	12110	12000	11800	12365	12055	46	3660	500	9020	10	1	9168085	1120	6.16	1.09	12	0.01	1985.00	11176.00	15590	20230721	-21.62	10850	20221021	12.63	15590	-21.62	20230721	11250	8.62	20230103	15590	-21.62	20230721	10850	12.63	20221025	1.62	N	264660	500	45 억	69981	N	N	N	N
40	20231025	101003	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12290	90	2	0.74	2810700	229	2.14	12210	12290	12210	15860	8540	12200	12273.80	0.76	-84	12420	12310	12110	12000	11800	12365	12055	46	3660	500	9020	10	1	9168085	1127	6.19	1.10	12	0.00	1985.00	11176.00	15590	20230721	-21.17	10850	20221021	13.27	15590	-21.17	20230721	11250	9.24	20230103	15590	-21.17	20230721	10850	13.27	20221025	1.62	N	264660	500	45 억	69981	N	N	N	N
41	20231025	090959	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12240	40	2	0.33	195510	16	0.15	12210	12240	12210	15860	8540	12200	12219.38	0.76	12	12420	12310	12110	12000	11800	12365	12055	46	3660	500	9020	10	1	9168085	1122	6.17	1.10	12	0.00	1985.00	11176.00	15590	20230721	-21.49	10850	20221021	12.81	15590	-21.49	20230721	11250	8.80	20230103	15590	-21.49	20230721	10850	12.81	20221025	1.62	N	264660	500	45 억	69981	N	N	N	N
42	20231024	160938	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12200	100	2	0.83	129284970	10724	157.80	12100	12220	11910	15730	8470	12100	12055.67	0.78	-1348	12353	12226	12113	11986	11873	12290	12050	46	3630	500	8950	10	1	9168085	1119	6.15	1.09	12	0.12	1985.00	11176.00	15590	20230721	-21.74	10650	20221020	14.55	15590	-21.74	20230721	11250	8.44	20230103	15590	-21.74	20230721	10850	12.44	20221025	1.62	N	264660	500	45 억	71329	N	N	N	N
43	20231024	150953	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12130	30	2	0.25	113585180	9435	138.83	12100	12220	11910	15730	8470	12100	12038.70	0.78	-1310	12353	12226	12113	11986	11873	12290	12050	46	3630	500	8950	10	1	9168085	1112	6.11	1.09	12	0.10	1985.00	11176.00	15590	20230721	-22.19	10650	20221020	13.90	15590	-22.19	20230721	11250	7.82	20230103	15590	-22.19	20230721	10850	11.80	20221025	1.62	N	264660	500	45 억	71329	N	N	N	N
44	20231024	140936	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12110	10	2	0.08	103511300	8604	126.60	12100	12220	11910	15730	8470	12100	12030.60	0.78	-1409	12353	12226	12113	11986	11873	12290	12050	46	3630	500	8950	10	1	9168085	1110	6.10	1.08	12	0.09	1985.00	11176.00	15590	20230721	-22.32	10650	20221020	13.71	15590	-22.32	20230721	11250	7.64	20230103	15590	-22.32	20230721	10850	11.61	20221025	1.62	N	264660	500	45 억	71329	N	N	N	N
45	20231024	130942	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12080	-20	5	-0.17	85643940	7122	104.80	12100	12220	11910	15730	8470	12100	12025.27	0.78	-1570	12353	12226	12113	11986	11873	12290	12050	46	3630	500	8950	10	1	9168085	1108	6.09	1.08	12	0.08	1985.00	11176.00	15590	20230721	-22.51	10650	20221020	13.43	15590	-22.51	20230721	11250	7.38	20230103	15590	-22.51	20230721	10850	11.34	20221025	1.62	N	264660	500	45 억	71329	N	N	N	N
46	20231024	120952	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12010	-90	5	-0.74	58372190	4864	71.57	12100	12220	11910	15730	8470	12100	12000.86	0.78	-1595	12353	12226	12113	11986	11873	12290	12050	46	3630	500	8950	10	1	9168085	1101	6.05	1.07	12	0.05	1985.00	11176.00	15590	20230721	-22.96	10650	20221020	12.77	15590	-22.96	20230721	11250	6.76	20230103	15590	-22.96	20230721	10850	10.69	20221025	1.62	N	264660	500	45 억	71329	N	N	N	N
47	20231024	110948	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11920	-180	5	-1.49	37890340	3156	46.44	12100	12220	11920	15730	8470	12100	12005.81	0.78	-888	12353	12226	12113	11986	11873	12290	12050	46	3630	500	8950	10	1	9168085	1093	6.01	1.07	12	0.03	1985.00	11176.00	15590	20230721	-23.54	10650	20221020	11.92	15590	-23.54	20230721	11250	5.96	20230103	15590	-23.54	20230721	10850	9.86	20221025	1.62	N	264660	500	45 억	71329	N	N	N	N
48	20231024	100938	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11990	-110	5	-0.91	27458480	2282	33.58	12100	12220	11990	15730	8470	12100	12032.64	0.78	-199	12353	12226	12113	11986	11873	12290	12050	46	3630	500	8950	10	1	9168085	1099	6.04	1.07	12	0.02	1985.00	11176.00	15590	20230721	-23.09	10650	20221020	12.58	15590	-23.09	20230721	11250	6.58	20230103	15590	-23.09	20230721	10850	10.51	20221025	1.62	N	264660	500	45 억	71329	N	N	N	N
49	20231024	090947	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12100	0	3	0.00	3346250	277	4.08	12100	12220	12040	15730	8470	12100	12080.32	0.78	-47	12353	12226	12113	11986	11873	12290	12050	46	3630	500	8950	10	1	9168085	1109	6.10	1.08	12	0.00	1985.00	11176.00	15590	20230721	-22.39	10650	20221020	13.62	15590	-22.39	20230721	11250	7.56	20230103	15590	-22.39	20230721	10850	11.52	20221025	1.62	N	264660	500	45 억	71329	N	N	N	N
50	20231023	160931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12100	-200	5	-1.63	81928670	6796	44.88	12000	12240	12000	15990	8610	12300	12055.43	0.79	-1303	12786	12542	12236	11992	11686	12390	11840	46	3690	500	9100	10	1	9168085	1109	6.10	1.08	12	0.07	1985.00	11176.00	15590	20230721	-22.39	10650	20221020	13.62	15590	-22.39	20230721	11250	7.56	20230103	15590	-22.39	20230721	10850	11.52	20221025	1.63	N	264660	500	45 억	72632	N	N	N	N
51	20231023	150937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12030	-270	5	-2.20	64466930	5353	35.35	12000	12240	12000	15990	8610	12300	12043.14	0.79	-1031	12786	12542	12236	11992	11686	12390	11840	46	3690	500	9100	10	1	9168085	1103	6.06	1.08	12	0.06	1985.00	11176.00	15590	20230721	-22.84	10650	20221020	12.96	15590	-22.84	20230721	11250	6.93	20230103	15590	-22.84	20230721	10850	10.88	20221025	1.63	N	264660	500	45 억	72632	N	N	N	N
52	20231023	140935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12020	-280	5	-2.28	59549110	4946	32.66	12000	12240	12000	15990	8610	12300	12039.85	0.79	-862	12786	12542	12236	11992	11686	12390	11840	46	3690	500	9100	10	1	9168085	1102	6.06	1.08	12	0.05	1985.00	11176.00	15590	20230721	-22.90	10650	20221020	12.86	15590	-22.90	20230721	11250	6.84	20230103	15590	-22.90	20230721	10850	10.78	20221025	1.63	N	264660	500	45 억	72632	N	N	N	N
53	20231023	130942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12100	-200	5	-1.63	53435790	4438	29.31	12000	12240	12000	15990	8610	12300	12040.51	0.79	-784	12786	12542	12236	11992	11686	12390	11840	46	3690	500	9100	10	1	9168085	1109	6.10	1.08	12	0.05	1985.00	11176.00	15590	20230721	-22.39	10650	20221020	13.62	15590	-22.39	20230721	11250	7.56	20230103	15590	-22.39	20230721	10850	11.52	20221025	1.63	N	264660	500	45 억	72632	N	N	N	N
54	20231023	120931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12030	-270	5	-2.20	46911800	3899	25.75	12000	12240	12000	15990	8610	12300	12031.75	0.79	-530	12786	12542	12236	11992	11686	12390	11840	46	3690	500	9100	10	1	9168085	1103	6.06	1.08	12	0.04	1985.00	11176.00	15590	20230721	-22.84	10650	20221020	12.96	15590	-22.84	20230721	11250	6.93	20230103	15590	-22.84	20230721	10850	10.88	20221025	1.63	N	264660	500	45 억	72632	N	N	N	N
55	20231023	110929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12030	-270	5	-2.20	34498550	2867	18.93	12000	12240	12000	15990	8610	12300	12032.98	0.79	-271	12786	12542	12236	11992	11686	12390	11840	46	3690	500	9100	10	1	9168085	1103	6.06	1.08	12	0.03	1985.00	11176.00	15590	20230721	-22.84	10650	20221020	12.96	15590	-22.84	20230721	11250	6.93	20230103	15590	-22.84	20230721	10850	10.88	20221025	1.63	N	264660	500	45 억	72632	N	N	N	N
56	20231023	100923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12030	-270	5	-2.20	24764590	2058	13.59	12000	12240	12000	15990	8610	12300	12033.33	0.79	-178	12786	12542	12236	11992	11686	12390	11840	46	3690	500	9100	10	1	9168085	1103	6.06	1.08	12	0.02	1985.00	11176.00	15590	20230721	-22.84	10650	20221020	12.96	15590	-22.84	20230721	11250	6.93	20230103	15590	-22.84	20230721	10850	10.88	20221025	1.63	N	264660	500	45 억	72632	N	N	N	N
57	20231023	090943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12240	-60	5	-0.49	18024000	1499	9.90	12000	12240	12000	15990	8610	12300	12024.02	0.79	-36	12786	12542	12236	11992	11686	12390	11840	46	3690	500	9100	10	1	9168085	1122	6.17	1.10	12	0.02	1985.00	11176.00	15590	20230721	-21.49	10650	20221020	14.93	15590	-21.49	20230721	11250	8.80	20230103	15590	-21.49	20230721	10850	12.81	20221025	1.63	N	264660	500	45 억	72632	N	N	N	N
58	20231020	160927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12300	-280	5	-2.23	184199160	15144	134.31	12480	12480	11930	16350	8810	12580	12163.18	0.84	-3941	12880	12730	12570	12420	12260	12650	12340	46	3770	500	9300	10	1	9168085	1128	6.20	1.10	12	0.17	1985.00	11176.00	15590	20230721	-21.10	10650	20221018	15.49	15590	-21.10	20230721	11250	9.33	20230103	15590	-21.10	20230721	10650	15.49	20221020	1.67	N	264660	500	45 억	76573	N	N	N	N
59	20231020	150927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12220	-360	5	-2.86	168492620	13865	122.97	12480	12480	11930	16350	8810	12580	12152.37	0.84	-3669	12880	12730	12570	12420	12260	12650	12340	46	3770	500	9300	10	1	9168085	1120	6.16	1.09	12	0.15	1985.00	11176.00	15590	20230721	-21.62	10650	20221018	14.74	15590	-21.62	20230721	11250	8.62	20230103	15590	-21.62	20230721	10650	14.74	20221020	1.67	N	264660	500	45 억	76573	N	N	N	N
60	20231020	140936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12150	-430	5	-3.42	166035780	13664	121.19	12480	12480	11930	16350	8810	12580	12151.33	0.84	-3607	12880	12730	12570	12420	12260	12650	12340	46	3770	500	9300	10	1	9168085	1114	6.12	1.09	12	0.15	1985.00	11176.00	15590	20230721	-22.07	10650	20221018	14.08	15590	-22.07	20230721	11250	8.00	20230103	15590	-22.07	20230721	10650	14.08	20221020	1.67	N	264660	500	45 억	76573	N	N	N	N
61	20231020	130910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12240	-340	5	-2.70	139834370	11508	102.07	12480	12480	11930	16350	8810	12580	12151.06	0.84	-3737	12880	12730	12570	12420	12260	12650	12340	46	3770	500	9300	10	1	9168085	1122	6.17	1.10	12	0.13	1985.00	11176.00	15590	20230721	-21.49	10650	20221018	14.93	15590	-21.49	20230721	11250	8.80	20230103	15590	-21.49	20230721	10650	14.93	20221020	1.67	N	264660	500	45 억	76573	N	N	N	N
62	20231020	120920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12190	-390	5	-3.10	118289960	9743	86.41	12480	12480	11930	16350	8810	12580	12141.02	0.84	-3267	12880	12730	12570	12420	12260	12650	12340	46	3770	500	9300	10	1	9168085	1118	6.14	1.09	12	0.11	1985.00	11176.00	15590	20230721	-21.81	10650	20221018	14.46	15590	-21.81	20230721	11250	8.36	20230103	15590	-21.81	20230721	10650	14.46	20221020	1.67	N	264660	500	45 억	76573	N	N	N	N
63	20231020	110931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12190	-390	5	-3.10	98062390	8067	71.55	12480	12480	11930	16350	8810	12580	12155.99	0.84	-3627	12880	12730	12570	12420	12260	12650	12340	46	3770	500	9300	10	1	9168085	1118	6.14	1.09	12	0.09	1985.00	11176.00	15590	20230721	-21.81	10650	20221018	14.46	15590	-21.81	20230721	11250	8.36	20230103	15590	-21.81	20230721	10650	14.46	20221020	1.67	N	264660	500	45 억	76573	N	N	N	N
64	20231020	100921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12210	-370	5	-2.94	94020990	7736	68.61	12480	12480	11930	16350	8810	12580	12153.70	0.84	-3596	12880	12730	12570	12420	12260	12650	12340	46	3770	500	9300	10	1	9168085	1119	6.15	1.09	12	0.08	1985.00	11176.00	15590	20230721	-21.68	10650	20221018	14.65	15590	-21.68	20230721	11250	8.53	20230103	15590	-21.68	20230721	10650	14.65	20221020	1.67	N	264660	500	45 억	76573	N	N	N	N
65	20231020	090921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12300	-280	5	-2.23	12853910	1040	9.22	12480	12480	12290	16350	8810	12580	12359.53	0.84	-315	12880	12730	12570	12420	12260	12650	12340	46	3770	500	9300	10	1	9168085	1128	6.20	1.10	12	0.01	1985.00	11176.00	15590	20230721	-21.10	10650	20221018	15.49	15590	-21.10	20230721	11250	9.33	20230103	15590	-21.10	20230721	10650	15.49	20221020	1.67	N	264660	500	45 억	76573	N	N	N	N
66	20231019	160919	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12580	-170	5	-1.33	141012840	11275	388.12	12720	12720	12410	16570	8930	12750	12506.68	0.86	-2603	12883	12816	12713	12646	12543	12850	12680	46	3820	500	9430	10	1	9168085	1153	6.34	1.13	12	0.12	1985.00	11176.00	15590	20230721	-19.31	10350	20221017	21.55	15590	-19.31	20230721	11250	11.82	20230103	15590	-19.31	20230721	10650	18.12	20221020	1.74	N	264660	500	45 억	79168	N	N	N	N
67	20231019	150910	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12520	-230	5	-1.80	120469050	9639	331.81	12720	12720	12410	16570	8930	12750	12498.09	0.86	-2515	12883	12816	12713	12646	12543	12850	12680	46	3820	500	9430	10	1	9168085	1148	6.31	1.12	12	0.11	1985.00	11176.00	15590	20230721	-19.69	10350	20221017	20.97	15590	-19.69	20230721	11250	11.29	20230103	15590	-19.69	20230721	10650	17.56	20221020	1.74	N	264660	500	45 억	79168	N	N	N	N
68	20231019	140923	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12480	-270	5	-2.12	64568590	5157	177.52	12720	12720	12480	16570	8930	12750	12520.57	0.86	-1308	12883	12816	12713	12646	12543	12850	12680	46	3820	500	9430	10	1	9168085	1144	6.29	1.12	12	0.06	1985.00	11176.00	15590	20230721	-19.95	10350	20221017	20.58	15590	-19.95	20230721	11250	10.93	20230103	15590	-19.95	20230721	10650	17.18	20221020	1.74	N	264660	500	45 억	79168	N	N	N	N
69	20231019	130913	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12490	-260	5	-2.04	53424290	4265	146.82	12720	12720	12490	16570	8930	12750	12526.21	0.86	-1071	12883	12816	12713	12646	12543	12850	12680	46	3820	500	9430	10	1	9168085	1145	6.29	1.12	12	0.05	1985.00	11176.00	15590	20230721	-19.88	10350	20221017	20.68	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	10650	17.28	20221020	1.74	N	264660	500	45 억	79168	N	N	N	N
70	20231019	120921	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12540	-210	5	-1.65	30039980	2396	82.48	12720	12720	12490	16570	8930	12750	12537.55	0.86	-790	12883	12816	12713	12646	12543	12850	12680	46	3820	500	9430	10	1	9168085	1150	6.32	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.56	10350	20221017	21.16	15590	-19.56	20230721	11250	11.47	20230103	15590	-19.56	20230721	10650	17.75	20221020	1.74	N	264660	500	45 억	79168	N	N	N	N
71	20231019	110914	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12530	-220	5	-1.73	28486240	2272	78.21	12720	12720	12490	16570	8930	12750	12537.96	0.86	-789	12883	12816	12713	12646	12543	12850	12680	46	3820	500	9430	10	1	9168085	1149	6.31	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.63	10350	20221017	21.06	15590	-19.63	20230721	11250	11.38	20230103	15590	-19.63	20230721	10650	17.65	20221020	1.74	N	264660	500	45 억	79168	N	N	N	N
72	20231019	100909	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12590	-160	5	-1.25	14218500	1134	39.04	12720	12720	12490	16570	8930	12750	12538.36	0.86	-468	12883	12816	12713	12646	12543	12850	12680	46	3820	500	9430	10	1	9168085	1154	6.34	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.24	10350	20221017	21.64	15590	-19.24	20230721	11250	11.91	20230103	15590	-19.24	20230721	10650	18.22	20221020	1.74	N	264660	500	45 억	79168	N	N	N	N
73	20231019	090919	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12530	-220	5	-1.73	7000880	557	19.17	12720	12720	12530	16570	8930	12750	12568.90	0.86	-153	12883	12816	12713	12646	12543	12850	12680	46	3820	500	9430	10	1	9168085	1149	6.31	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.63	10350	20221017	21.06	15590	-19.63	20230721	11250	11.38	20230103	15590	-19.63	20230721	10650	17.65	20221020	1.74	N	264660	500	45 억	79168	N	N	N	N
74	20231018	160922	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12750	-10	5	-0.08	36768270	2905	152.01	12710	12780	12610	16580	8940	12760	12656.89	0.87	-640	12893	12826	12713	12646	12533	12860	12680	46	3820	500	9440	10	1	9168085	1169	6.42	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.22	10350	20221014	23.19	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	10650	19.72	20221018	1.74	N	264660	500	45 억	79806	N	N	N	N
75	20231018	150913	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12620	-140	5	-1.10	28866690	2283	119.47	12710	12780	12610	16580	8940	12760	12644.19	0.87	-583	12893	12826	12713	12646	12533	12860	12680	46	3820	500	9440	10	1	9168085	1157	6.36	1.13	12	0.02	1985.00	11176.00	15590	20230721	-19.05	10350	20221014	21.93	15590	-19.05	20230721	11250	12.18	20230103	15590	-19.05	20230721	10650	18.50	20221018	1.74	N	264660	500	45 억	79806	N	N	N	N
76	20231018	140900	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12630	-130	5	-1.02	14964990	1183	61.90	12710	12780	12610	16580	8940	12760	12650.03	0.87	-365	12893	12826	12713	12646	12533	12860	12680	46	3820	500	9440	10	1	9168085	1158	6.36	1.13	12	0.01	1985.00	11176.00	15590	20230721	-18.99	10350	20221014	22.03	15590	-18.99	20230721	11250	12.27	20230103	15590	-18.99	20230721	10650	18.59	20221018	1.74	N	264660	500	45 억	79806	N	N	N	N
77	20231018	130858	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12620	-140	5	-1.10	14270670	1128	59.03	12710	12780	12610	16580	8940	12760	12651.30	0.87	-359	12893	12826	12713	12646	12533	12860	12680	46	3820	500	9440	10	1	9168085	1157	6.36	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.05	10350	20221014	21.93	15590	-19.05	20230721	11250	12.18	20230103	15590	-19.05	20230721	10650	18.50	20221018	1.74	N	264660	500	45 억	79806	N	N	N	N
78	20231018	120914	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12650	-110	5	-0.86	10332450	816	42.70	12710	12780	12620	16580	8940	12760	12662.32	0.87	-148	12893	12826	12713	12646	12533	12860	12680	46	3820	500	9440	10	1	9168085	1160	6.37	1.13	12	0.01	1985.00	11176.00	15590	20230721	-18.86	10350	20221014	22.22	15590	-18.86	20230721	11250	12.44	20230103	15590	-18.86	20230721	10650	18.78	20221018	1.74	N	264660	500	45 억	79806	N	N	N	N
79	20231018	110907	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12670	-90	5	-0.71	5762070	455	23.81	12710	12780	12620	16580	8940	12760	12663.89	0.87	-94	12893	12826	12713	12646	12533	12860	12680	46	3820	500	9440	10	1	9168085	1162	6.38	1.13	12	0.00	1985.00	11176.00	15590	20230721	-18.73	10350	20221014	22.42	15590	-18.73	20230721	11250	12.62	20230103	15590	-18.73	20230721	10650	18.97	20221018	1.74	N	264660	500	45 억	79806	N	N	N	N
80	20231018	100917	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12630	-130	5	-1.02	2839870	224	11.72	12710	12780	12630	16580	8940	12760	12677.99	0.87	-77	12893	12826	12713	12646	12533	12860	12680	46	3820	500	9440	10	1	9168085	1158	6.36	1.13	12	0.00	1985.00	11176.00	15590	20230721	-18.99	10350	20221014	22.03	15590	-18.99	20230721	11250	12.27	20230103	15590	-18.99	20230721	10650	18.59	20221018	1.74	N	264660	500	45 억	79806	N	N	N	N
81	20231018	090902	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12770	10	2	0.08	114800	9	0.47	12710	12780	12710	16580	8940	12760	12755.56	0.87	-2	12893	12826	12713	12646	12533	12860	12680	46	3820	500	9440	10	1	9168085	1171	6.43	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.09	10350	20221014	23.38	15590	-18.09	20230721	11250	13.51	20230103	15590	-18.09	20230721	10650	19.91	20221018	1.74	N	264660	500	45 억	79806	N	N	N	N
82	20231017	160904	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12760	-20	5	-0.16	24238710	1909	44.82	12700	12780	12600	16610	8950	12780	12697.07	0.88	-619	12960	12870	12700	12610	12440	12785	12525	46	3830	500	9450	10	1	9168085	1170	6.43	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.15	10250	20221013	24.49	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	10350	23.29	20221017	1.74	N	264660	500	45 억	80425	N	N	N	N
83	20231017	150914	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12760	-20	5	-0.16	22847870	1800	42.26	12700	12780	12600	16610	8950	12780	12693.26	0.88	-603	12960	12870	12700	12610	12440	12785	12525	46	3830	500	9450	10	1	9168085	1170	6.43	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.15	10250	20221013	24.49	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	10350	23.29	20221017	1.74	N	264660	500	45 억	80425	N	N	N	N
84	20231017	140915	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12670	-110	5	-0.86	19093830	1505	35.34	12700	12780	12600	16610	8950	12780	12686.93	0.88	-500	12960	12870	12700	12610	12440	12785	12525	46	3830	500	9450	10	1	9168085	1162	6.38	1.13	12	0.02	1985.00	11176.00	15590	20230721	-18.73	10250	20221013	23.61	15590	-18.73	20230721	11250	12.62	20230103	15590	-18.73	20230721	10350	22.42	20221017	1.74	N	264660	500	45 억	80425	N	N	N	N
85	20231017	130907	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12720	-60	5	-0.47	17072240	1346	31.60	12700	12780	12600	16610	8950	12780	12683.68	0.88	-434	12960	12870	12700	12610	12440	12785	12525	46	3830	500	9450	10	1	9168085	1166	6.41	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.41	10250	20221013	24.10	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	10350	22.90	20221017	1.74	N	264660	500	45 억	80425	N	N	N	N
86	20231017	120910	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12720	-60	5	-0.47	16105940	1270	29.82	12700	12780	12600	16610	8950	12780	12681.84	0.88	-366	12960	12870	12700	12610	12440	12785	12525	46	3830	500	9450	10	1	9168085	1166	6.41	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.41	10250	20221013	24.10	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	10350	22.90	20221017	1.74	N	264660	500	45 억	80425	N	N	N	N
87	20231017	110900	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12730	-50	5	-0.39	15381090	1213	28.48	12700	12780	12600	16610	8950	12780	12680.21	0.88	-333	12960	12870	12700	12610	12440	12785	12525	46	3830	500	9450	10	1	9168085	1167	6.41	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.35	10250	20221013	24.20	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	10350	23.00	20221017	1.74	N	264660	500	45 억	80425	N	N	N	N
88	20231017	100854	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12740	-40	5	-0.31	9662200	761	17.87	12700	12780	12650	16610	8950	12780	12696.71	0.88	-271	12960	12870	12700	12610	12440	12785	12525	46	3830	500	9450	10	1	9168085	1168	6.42	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.28	10250	20221013	24.29	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	10350	23.09	20221017	1.74	N	264660	500	45 억	80425	N	N	N	N
89	20231017	090905	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12680	-100	5	-0.78	3009520	237	5.56	12700	12770	12650	16610	8950	12780	12698.40	0.88	-117	12960	12870	12700	12610	12440	12785	12525	46	3830	500	9450	10	1	9168085	1163	6.39	1.13	12	0.00	1985.00	11176.00	15590	20230721	-18.67	10250	20221013	23.71	15590	-18.67	20230721	11250	12.71	20230103	15590	-18.67	20230721	10350	22.51	20221017	1.74	N	264660	500	45 억	80425	N	N	N	N
90	20231016	160902	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12780	20	2	0.16	53620650	4259	114.49	12790	12790	12530	16580	8940	12760	12589.96	0.89	-779	12913	12836	12713	12636	12513	12775	12575	46	3820	500	9440	10	1	9168085	1172	6.44	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.02	10250	20221013	24.68	15590	-18.02	20230721	11250	13.60	20230103	15590	-18.02	20230721	10350	23.48	20221017	1.74	N	264660	500	45 억	81204	N	N	N	N
91	20231016	150902	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12610	-150	5	-1.18	48899890	3889	104.54	12790	12790	12530	16580	8940	12760	12573.90	0.89	-768	12913	12836	12713	12636	12513	12775	12575	46	3820	500	9440	10	1	9168085	1156	6.35	1.13	12	0.04	1985.00	11176.00	15590	20230721	-19.11	10250	20221013	23.02	15590	-19.11	20230721	11250	12.09	20230103	15590	-19.11	20230721	10350	21.84	20221017	1.74	N	264660	500	45 억	81204	N	N	N	N
92	20231016	140905	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12560	-200	5	-1.57	45239070	3598	96.72	12790	12790	12530	16580	8940	12760	12573.39	0.89	-732	12913	12836	12713	12636	12513	12775	12575	46	3820	500	9440	10	1	9168085	1152	6.33	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.44	10250	20221013	22.54	15590	-19.44	20230721	11250	11.64	20230103	15590	-19.44	20230721	10350	21.35	20221017	1.74	N	264660	500	45 억	81204	N	N	N	N
93	20231016	130858	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12560	-200	5	-1.57	35023860	2784	74.84	12790	12790	12540	16580	8940	12760	12580.41	0.89	-252	12913	12836	12713	12636	12513	12775	12575	46	3820	500	9440	10	1	9168085	1152	6.33	1.12	12	0.03	1985.00	11176.00	15590	20230721	-19.44	10250	20221013	22.54	15590	-19.44	20230721	11250	11.64	20230103	15590	-19.44	20230721	10350	21.35	20221017	1.74	N	264660	500	45 억	81204	N	N	N	N
94	20231016	120858	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12600	-160	5	-1.25	26384600	2096	56.34	12790	12790	12540	16580	8940	12760	12588.07	0.89	-150	12913	12836	12713	12636	12513	12775	12575	46	3820	500	9440	10	1	9168085	1155	6.35	1.13	12	0.02	1985.00	11176.00	15590	20230721	-19.18	10250	20221013	22.93	15590	-19.18	20230721	11250	12.00	20230103	15590	-19.18	20230721	10350	21.74	20221017	1.74	N	264660	500	45 억	81204	N	N	N	N
95	20231016	110853	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12650	-110	5	-0.86	26070480	2071	55.67	12790	12790	12540	16580	8940	12760	12588.35	0.89	-141	12913	12836	12713	12636	12513	12775	12575	46	3820	500	9440	10	1	9168085	1160	6.37	1.13	12	0.02	1985.00	11176.00	15590	20230721	-18.86	10250	20221013	23.41	15590	-18.86	20230721	11250	12.44	20230103	15590	-18.86	20230721	10350	22.22	20221017	1.74	N	264660	500	45 억	81204	N	N	N	N
96	20231016	100848	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12570	-190	5	-1.49	22174800	1761	47.34	12790	12790	12570	16580	8940	12760	12592.16	0.89	-82	12913	12836	12713	12636	12513	12775	12575	46	3820	500	9440	10	1	9168085	1152	6.33	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.37	10250	20221013	22.63	15590	-19.37	20230721	11250	11.73	20230103	15590	-19.37	20230721	10350	21.45	20221017	1.74	N	264660	500	45 억	81204	N	N	N	N
97	20231016	090850	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12760	0	3	0.00	153240	12	0.32	12790	12790	12760	16580	8940	12760	12770.00	0.89	-8	12913	12836	12713	12636	12513	12775	12575	46	3820	500	9440	10	1	9168085	1170	6.43	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.15	10250	20221013	24.49	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	10350	23.29	20221017	1.74	N	264660	500	45 억	81204	N	N	N	N
98	20231012	160917	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12760	20	2	0.16	44000670	3453	69.31	12740	12790	12700	16560	8920	12740	12742.74	0.89	-529	12926	12832	12716	12622	12506	12880	12670	46	3820	500	9420	10	1	9168085	1170	6.43	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.15	10200	20221011	25.10	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	10250	24.49	20221013	1.72	N	264660	500	45 억	81522	N	N	N	N
99	20231012	150856	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12730	-10	5	-0.08	43146240	3386	67.96	12740	12790	12700	16560	8920	12740	12742.54	0.89	-513	12926	12832	12716	12622	12506	12880	12670	46	3820	500	9420	10	1	9168085	1167	6.41	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.35	10200	20221011	24.80	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	10250	24.20	20221013	1.72	N	264660	500	45 억	81522	N	N	N	N
100	20231012	140858	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12740	0	3	0.00	28502970	2237	44.90	12740	12790	12700	16560	8920	12740	12741.60	0.89	-349	12926	12832	12716	12622	12506	12880	12670	46	3820	500	9420	10	1	9168085	1168	6.42	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.28	10200	20221011	24.90	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	10250	24.29	20221013	1.72	N	264660	500	45 억	81522	N	N	N	N
101	20231012	130858	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12750	10	2	0.08	26198690	2056	41.27	12740	12790	12700	16560	8920	12740	12742.55	0.89	-286	12926	12832	12716	12622	12506	12880	12670	46	3820	500	9420	10	1	9168085	1169	6.42	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.22	10200	20221011	25.00	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	10250	24.39	20221013	1.72	N	264660	500	45 억	81522	N	N	N	N
102	20231012	120908	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12770	30	2	0.24	19114220	1500	30.11	12740	12790	12700	16560	8920	12740	12742.81	0.89	-175	12926	12832	12716	12622	12506	12880	12670	46	3820	500	9420	10	1	9168085	1171	6.43	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.09	10200	20221011	25.20	15590	-18.09	20230721	11250	13.51	20230103	15590	-18.09	20230721	10250	24.59	20221013	1.72	N	264660	500	45 억	81522	N	N	N	N
103	20231012	110907	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12770	30	2	0.24	9561770	749	15.03	12740	12790	12720	16560	8920	12740	12766.05	0.89	-175	12926	12832	12716	12622	12506	12880	12670	46	3820	500	9420	10	1	9168085	1171	6.43	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.09	10200	20221011	25.20	15590	-18.09	20230721	11250	13.51	20230103	15590	-18.09	20230721	10250	24.59	20221013	1.72	N	264660	500	45 억	81522	N	N	N	N
104	20231012	100900	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12740	0	3	0.00	5685880	445	8.93	12740	12790	12740	16560	8920	12740	12777.26	0.89	-133	12926	12832	12716	12622	12506	12880	12670	46	3820	500	9420	10	1	9168085	1168	6.42	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.28	10200	20221011	24.90	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	10250	24.29	20221013	1.72	N	264660	500	45 억	81522	N	N	N	N
105	20231012	090906	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12790	50	2	0.39	2441490	191	3.83	12740	12790	12740	16560	8920	12740	12782.67	0.89	-56	12926	12832	12716	12622	12506	12880	12670	46	3820	500	9420	10	1	9168085	1173	6.44	1.14	12	0.00	1985.00	11176.00	15590	20230721	-17.96	10200	20221011	25.39	15590	-17.96	20230721	11250	13.69	20230103	15590	-17.96	20230721	10250	24.78	20221013	1.72	N	264660	500	45 억	81522	N	N	N	N
106	20231011	160855	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12740	40	2	0.31	63181070	4982	68.52	12720	12810	12600	16510	8890	12700	12681.87	0.89	-185	13473	13086	12813	12426	12153	12950	12290	46	3810	500	9390	10	1	9168085	1168	6.42	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.28	10200	20221011	24.90	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	10200	24.90	20221011	1.72	N	264660	500	45 억	81706	N	N	N	N
107	20231011	150900	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12710	10	2	0.08	54414320	4293	59.04	12720	12810	12600	16510	8890	12700	12675.13	0.89	-144	13473	13086	12813	12426	12153	12950	12290	46	3810	500	9390	10	1	9168085	1165	6.40	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.47	10200	20221011	24.61	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	10200	24.61	20221011	1.72	N	264660	500	45 억	81706	N	N	N	N
108	20231011	140904	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12650	-50	5	-0.39	39352320	3102	42.66	12720	12810	12600	16510	8890	12700	12686.11	0.89	-496	13473	13086	12813	12426	12153	12950	12290	46	3810	500	9390	10	1	9168085	1160	6.37	1.13	12	0.03	1985.00	11176.00	15590	20230721	-18.86	10200	20221011	24.02	15590	-18.86	20230721	11250	12.44	20230103	15590	-18.86	20230721	10200	24.02	20221011	1.72	N	264660	500	45 억	81706	N	N	N	N
109	20231011	130852	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12730	30	2	0.24	30917780	2435	33.49	12720	12810	12600	16510	8890	12700	12697.24	0.89	-479	13473	13086	12813	12426	12153	12950	12290	46	3810	500	9390	10	1	9168085	1167	6.41	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.35	10200	20221011	24.80	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	10200	24.80	20221011	1.72	N	264660	500	45 억	81706	N	N	N	N
110	20231011	120909	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12650	-50	5	-0.39	25792160	2031	27.93	12720	12810	12600	16510	8890	12700	12699.24	0.89	-410	13473	13086	12813	12426	12153	12950	12290	46	3810	500	9390	10	1	9168085	1160	6.37	1.13	12	0.02	1985.00	11176.00	15590	20230721	-18.86	10200	20221011	24.02	15590	-18.86	20230721	11250	12.44	20230103	15590	-18.86	20230721	10200	24.02	20221011	1.72	N	264660	500	45 억	81706	N	N	N	N
111	20231011	110903	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12720	20	2	0.16	21082920	1661	22.84	12720	12810	12600	16510	8890	12700	12692.91	0.89	-311	13473	13086	12813	12426	12153	12950	12290	46	3810	500	9390	10	1	9168085	1166	6.41	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.41	10200	20221011	24.71	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	10200	24.71	20221011	1.72	N	264660	500	45 억	81706	N	N	N	N
112	20231011	100857	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12700	0	3	0.00	16256810	1280	17.60	12720	12810	12600	16510	8890	12700	12700.63	0.89	-180	13473	13086	12813	12426	12153	12950	12290	46	3810	500	9390	10	1	9168085	1164	6.40	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.54	10200	20221011	24.51	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	10200	24.51	20221011	1.72	N	264660	500	45 억	81706	N	N	N	N
113	20231011	090900	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12760	60	2	0.47	471450	37	0.51	12720	12810	12600	16510	8890	12700	12741.89	0.89	-34	13473	13086	12813	12426	12153	12950	12290	46	3810	500	9390	10	1	9168085	1170	6.43	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.15	10200	20221011	25.10	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	10200	25.10	20221011	1.72	N	264660	500	45 억	81706	N	N	N	N
114	20231010	161507	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12700	0	3	0.00	91902260	7271	249.95	12710	13200	12540	16510	8890	12700	12639.56	0.91	-1630	13220	12960	12730	12470	12240	13090	12600	46	3810	500	9390	10	1	9168085	1164	6.40	1.14	12	0.08	1985.00	11176.00	15590	20230721	-18.54	10200	20221011	24.51	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	10200	24.51	20221011	1.73	N	264660	500	45 억	83330	N	N	N	N
115	20231010	150848	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12570	-130	5	-1.02	78736840	6232	214.23	12710	13200	12540	16510	8890	12700	12634.28	0.91	-1611	13220	12960	12730	12470	12240	13090	12600	46	3810	500	9390	10	1	9168085	1152	6.33	1.12	12	0.07	1985.00	11176.00	15590	20230721	-19.37	10200	20221011	23.24	15590	-19.37	20230721	11250	11.73	20230103	15590	-19.37	20230721	10200	23.24	20221011	1.73	N	264660	500	45 억	83330	N	N	N	N
116	20231010	140854	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12560	-140	5	-1.10	66698950	5273	181.27	12710	13200	12540	16510	8890	12700	12649.15	0.91	-985	13220	12960	12730	12470	12240	13090	12600	46	3810	500	9390	10	1	9168085	1152	6.33	1.12	12	0.06	1985.00	11176.00	15590	20230721	-19.44	10200	20221011	23.14	15590	-19.44	20230721	11250	11.64	20230103	15590	-19.44	20230721	10200	23.14	20221011	1.73	N	264660	500	45 억	83330	N	N	N	N
117	20231010	130846	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12570	-130	5	-1.02	66686390	5272	181.23	12710	13200	12540	16510	8890	12700	12649.16	0.91	-985	13220	12960	12730	12470	12240	13090	12600	46	3810	500	9390	10	1	9168085	1152	6.33	1.12	12	0.06	1985.00	11176.00	15590	20230721	-19.37	10200	20221011	23.24	15590	-19.37	20230721	11250	11.73	20230103	15590	-19.37	20230721	10200	23.24	20221011	1.73	N	264660	500	45 억	83330	N	N	N	N
118	20231010	120845	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12570	-130	5	-1.02	49617560	3912	134.48	12710	13200	12540	16510	8890	12700	12683.43	0.91	-28	13220	12960	12730	12470	12240	13090	12600	46	3810	500	9390	10	1	9168085	1152	6.33	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.37	10200	20221011	23.24	15590	-19.37	20230721	11250	11.73	20230103	15590	-19.37	20230721	10200	23.24	20221011	1.73	N	264660	500	45 억	83330	N	N	N	N
119	20231010	110829	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12590	-110	5	-0.87	46861200	3693	126.95	12710	13200	12540	16510	8890	12700	12689.20	0.91	7	13220	12960	12730	12470	12240	13090	12600	46	3810	500	9390	10	1	9168085	1154	6.34	1.13	12	0.04	1985.00	11176.00	15590	20230721	-19.24	10200	20221011	23.43	15590	-19.24	20230721	11250	11.91	20230103	15590	-19.24	20230721	10200	23.43	20221011	1.73	N	264660	500	45 억	83330	N	N	N	N
120	20231010	100838	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12610	-90	5	-0.71	41465310	3265	112.24	12710	13200	12540	16510	8890	12700	12699.94	0.91	87	13220	12960	12730	12470	12240	13090	12600	46	3810	500	9390	10	1	9168085	1156	6.35	1.13	12	0.04	1985.00	11176.00	15590	20230721	-19.11	10200	20221011	23.63	15590	-19.11	20230721	11250	12.09	20230103	15590	-19.11	20230721	10200	23.63	20221011	1.73	N	264660	500	45 억	83330	N	N	N	N
121	20231010	090834	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12770	70	2	0.55	4043540	311	10.69	12710	13200	12710	16510	8890	12700	13001.74	0.91	-183	13220	12960	12730	12470	12240	13090	12600	46	3810	500	9390	10	1	9168085	1171	6.43	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.09	10200	20221011	25.20	15590	-18.09	20230721	11250	13.51	20230103	15590	-18.09	20230721	10200	25.20	20221011	1.73	N	264660	500	45 억	83330	N	N	N	N
122	20231006	160841	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12700	150	2	1.20	36655720	2907	56.37	12580	12990	12500	16310	8790	12550	12609.47	0.92	-977	12943	12746	12583	12386	12223	12845	12485	46	3760	500	9280	10	1	9168085	1164	6.40	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.54	10200	20221011	24.51	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	10200	24.51	20221011	1.75	N	264660	500	45 억	84297	N	N	N	N
123	20231006	150829	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12660	110	2	0.88	34460360	2734	53.02	12580	12990	12500	16310	8790	12550	12604.37	0.92	-956	12943	12746	12583	12386	12223	12845	12485	46	3760	500	9280	10	1	9168085	1161	6.38	1.13	12	0.03	1985.00	11176.00	15590	20230721	-18.79	10200	20221011	24.12	15590	-18.79	20230721	11250	12.53	20230103	15590	-18.79	20230721	10200	24.12	20221011	1.75	N	264660	500	45 억	84297	N	N	N	N
124	20231006	140831	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12550	0	3	0.00	22106150	1757	34.07	12580	12990	12500	16310	8790	12550	12581.76	0.92	-772	12943	12746	12583	12386	12223	12845	12485	46	3760	500	9280	10	1	9168085	1151	6.32	1.12	12	0.02	1985.00	11176.00	15590	20230721	-19.50	10200	20221011	23.04	15590	-19.50	20230721	11250	11.56	20230103	15590	-19.50	20230721	10200	23.04	20221011	1.75	N	264660	500	45 억	84297	N	N	N	N
125	20231006	130821	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12550	0	3	0.00	14176660	1125	21.82	12580	12990	12540	16310	8790	12550	12601.48	0.92	-640	12943	12746	12583	12386	12223	12845	12485	46	3760	500	9280	10	1	9168085	1151	6.32	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.50	10200	20221011	23.04	15590	-19.50	20230721	11250	11.56	20230103	15590	-19.50	20230721	10200	23.04	20221011	1.75	N	264660	500	45 억	84297	N	N	N	N
126	20231006	120819	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12550	0	3	0.00	13988410	1110	21.52	12580	12990	12540	16310	8790	12550	12602.17	0.92	-627	12943	12746	12583	12386	12223	12845	12485	46	3760	500	9280	10	1	9168085	1151	6.32	1.12	12	0.01	1985.00	11176.00	15590	20230721	-19.50	10200	20221011	23.04	15590	-19.50	20230721	11250	11.56	20230103	15590	-19.50	20230721	10200	23.04	20221011	1.75	N	264660	500	45 억	84297	N	N	N	N
127	20231006	110813	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12580	30	2	0.24	11865470	941	18.25	12580	12990	12580	16310	8790	12550	12609.43	0.92	-475	12943	12746	12583	12386	12223	12845	12485	46	3760	500	9280	10	1	9168085	1153	6.34	1.13	12	0.01	1985.00	11176.00	15590	20230721	-19.31	10200	20221011	23.33	15590	-19.31	20230721	11250	11.82	20230103	15590	-19.31	20230721	10200	23.33	20221011	1.75	N	264660	500	45 억	84297	N	N	N	N
128	20231006	100817	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12620	70	2	0.56	2771010	219	4.25	12580	12990	12580	16310	8790	12550	12653.01	0.92	-64	12943	12746	12583	12386	12223	12845	12485	46	3760	500	9280	10	1	9168085	1157	6.36	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.05	10200	20221011	23.73	15590	-19.05	20230721	11250	12.18	20230103	15590	-19.05	20230721	10200	23.73	20221011	1.75	N	264660	500	45 억	84297	N	N	N	N
129	20231006	090812	57	100.00	KOSDAQ	반도체	N	N	N	N		N	12580	30	2	0.24	545080	43	0.83	12580	12990	12580	16310	8790	12550	12676.28	0.92	-14	12943	12746	12583	12386	12223	12845	12485	46	3760	500	9280	10	1	9168085	1153	6.34	1.13	12	0.00	1985.00	11176.00	15590	20230721	-19.31	10200	20221011	23.33	15590	-19.31	20230721	11250	11.82	20230103	15590	-19.31	20230721	10200	23.33	20221011	1.75	N	264660	500	45 억	84297	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History