KissMeData/177350/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160915	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1395	-104	5	-6.94	355422282	249523	59.51	1511	1530	1385	1948	1050	1499	1424.42	2.75	41990	1679	1588	1509	1418	1339	1549	1379	67	449	500	1040	1	1	13370919	187	-1.42	0.54	12	1.87	-979.00	2602.00	7549	20221228	-81.52	1385	20231031	0.72	7468	-81.32	20230125	1385	0.72	20231031	8400	-83.39	20221228	1385	0.72	20231031	1.01	N	177350	500	66 억	367638	N	N	N	N
3	20231031	150924	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1400	-99	5	-6.60	341764890	239736	57.17	1511	1530	1385	1948	1050	1499	1425.59	2.75	36843	1679	1588	1509	1418	1339	1549	1379	67	449	500	1040	1	1	13370919	187	-1.43	0.54	12	1.79	-979.00	2602.00	7549	20221228	-81.45	1385	20231031	1.08	7468	-81.25	20230125	1385	1.08	20231031	8400	-83.33	20221228	1385	1.08	20231031	1.01	N	177350	500	66 억	367638	N	N	N	N
4	20231031	140932	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1391	-108	5	-7.20	320454171	224474	53.53	1511	1530	1385	1948	1050	1499	1427.58	2.75	31705	1679	1588	1509	1418	1339	1549	1379	67	449	500	1040	1	1	13370919	186	-1.42	0.53	12	1.68	-979.00	2602.00	7549	20221228	-81.57	1385	20231031	0.43	7468	-81.37	20230125	1385	0.43	20231031	8400	-83.44	20221228	1385	0.43	20231031	1.01	N	177350	500	66 억	367638	N	N	N	N
5	20231031	130924	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1400	-99	5	-6.60	236621159	164298	39.18	1511	1530	1385	1948	1050	1499	1440.20	2.75	1712	1679	1588	1509	1418	1339	1549	1379	67	449	500	1040	1	1	13370919	187	-1.43	0.54	12	1.23	-979.00	2602.00	7549	20221228	-81.45	1385	20231031	1.08	7468	-81.25	20230125	1385	1.08	20231031	8400	-83.33	20221228	1385	1.08	20231031	1.01	N	177350	500	66 억	367638	N	N	N	N
6	20231031	120923	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1412	-87	5	-5.80	192143983	132507	31.60	1511	1530	1400	1948	1050	1499	1450.07	2.75	-7267	1679	1588	1509	1418	1339	1549	1379	67	449	500	1040	1	1	13370919	189	-1.44	0.54	12	0.99	-979.00	2602.00	7549	20221228	-81.30	1400	20231031	0.86	7468	-81.09	20230125	1400	0.86	20231031	8400	-83.19	20221228	1400	0.86	20231031	1.01	N	177350	500	66 억	367638	N	N	N	N
7	20231031	110947	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1419	-80	5	-5.34	148636917	101648	24.24	1511	1530	1400	1948	1050	1499	1462.27	2.75	-8713	1679	1588	1509	1418	1339	1549	1379	67	449	500	1040	1	1	13370919	190	-1.45	0.55	12	0.76	-979.00	2602.00	7549	20221228	-81.20	1400	20231031	1.36	7468	-81.00	20230125	1400	1.36	20231031	8400	-83.11	20221228	1400	1.36	20231031	1.01	N	177350	500	66 억	367638	N	N	N	N
8	20231031	100931	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1437	-62	5	-4.14	97301643	65648	15.66	1511	1530	1400	1948	1050	1499	1482.17	2.75	-17635	1679	1588	1509	1418	1339	1549	1379	67	449	500	1040	1	1	13370919	192	-1.47	0.55	12	0.49	-979.00	2602.00	7549	20221228	-80.96	1400	20231031	2.64	7468	-80.76	20230125	1400	2.64	20231031	8400	-82.89	20221228	1400	2.64	20231031	1.01	N	177350	500	66 억	367638	N	N	N	N
9	20231031	090931	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1511	12	2	0.80	37050747	24550	5.85	1511	1530	1499	1948	1050	1499	1509.20	2.75	-8449	1679	1588	1509	1418	1339	1549	1379	67	449	500	1040	1	1	13370919	202	-1.54	0.58	12	0.18	-979.00	2602.00	7549	20221228	-79.98	1430	20231030	5.66	7468	-79.77	20230125	1430	5.66	20231030	8400	-82.01	20221228	1430	5.66	20231030	1.01	N	177350	500	66 억	367638	N	N	N	N
10	20231030	160913	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1499	-205	5	-12.03	629446198	418656	0.00	1600	1600	1430	2215	1193	1704	1503.49	2.29	59757	1704	1704	1704	1704	1704	1704	1704	67	511	500	1190	1	1	13370919	200	-1.53	0.58	12	3.13	-979.00	2602.00	7549	20221228	-80.14	1430	20231030	4.83	7468	-79.93	20230125	1430	4.83	20231030	8400	-82.15	20221228	1430	4.83	20231030	1.01	N	177350	500	66 억	305881	N	N	N	N
11	20231030	150854	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1462	-242	5	-14.20	588309006	390759	0.00	1600	1600	1430	2215	1193	1704	1505.55	2.29	60827	1704	1704	1704	1704	1704	1704	1704	67	511	500	1190	1	1	13370919	195	-1.49	0.56	12	2.92	-979.00	2602.00	7549	20221228	-80.63	1430	20231030	2.24	7468	-80.42	20230125	1430	2.24	20231030	8400	-82.60	20221228	1430	2.24	20231030	1.01	N	177350	500	66 억	305881	N	N	N	N
12	20231030	140852	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1495	-209	5	-12.27	527533689	349469	0.00	1600	1600	1430	2215	1193	1704	1509.53	2.29	59519	1704	1704	1704	1704	1704	1704	1704	67	511	500	1190	1	1	13370919	200	-1.53	0.57	12	2.61	-979.00	2602.00	7549	20221228	-80.20	1430	20231030	4.55	7468	-79.98	20230125	1430	4.55	20231030	8400	-82.20	20221228	1430	4.55	20231030	1.01	N	177350	500	66 억	305881	N	N	N	N
13	20231030	130855	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1537	-167	5	-9.80	457257286	303092	0.00	1600	1600	1430	2215	1193	1704	1508.64	2.29	54296	1704	1704	1704	1704	1704	1704	1704	67	511	500	1190	1	1	13370919	206	-1.57	0.59	12	2.27	-979.00	2602.00	7549	20221228	-79.64	1430	20231030	7.48	7468	-79.42	20230125	1430	7.48	20231030	8400	-81.70	20221228	1430	7.48	20231030	1.01	N	177350	500	66 억	305881	N	N	N	N
14	20231030	120849	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1526	-178	5	-10.45	428917663	284554	0.00	1600	1600	1430	2215	1193	1704	1507.33	2.29	46004	1704	1704	1704	1704	1704	1704	1704	67	511	500	1190	1	1	13370919	204	-1.56	0.59	12	2.13	-979.00	2602.00	7549	20221228	-79.79	1430	20231030	6.71	7468	-79.57	20230125	1430	6.71	20231030	8400	-81.83	20221228	1430	6.71	20231030	1.01	N	177350	500	66 억	305881	N	N	N	N
15	20231030	110850	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1523	-181	5	-10.62	408894361	271397	0.00	1600	1600	1430	2215	1193	1704	1506.63	2.29	40036	1704	1704	1704	1704	1704	1704	1704	67	511	500	1190	1	1	13370919	204	-1.56	0.59	12	2.03	-979.00	2602.00	7549	20221228	-79.83	1430	20231030	6.50	7468	-79.61	20230125	1430	6.50	20231030	8400	-81.87	20221228	1430	6.50	20231030	1.01	N	177350	500	66 억	305881	N	N	N	N
16	20231030	100847	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1546	-158	5	-9.27	337696737	224523	0.00	1600	1600	1430	2215	1193	1704	1504.06	2.29	20040	1704	1704	1704	1704	1704	1704	1704	67	511	500	1190	1	1	13370919	207	-1.58	0.59	12	1.68	-979.00	2602.00	7549	20221228	-79.52	1430	20231030	8.11	7468	-79.30	20230125	1430	8.11	20231030	8400	-81.60	20221228	1430	8.11	20231030	1.01	N	177350	500	66 억	305881	N	N	N	N
17	20231030	090844	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1441	-263	5	-15.43	126233171	82449	0.00	1600	1600	1441	2215	1193	1704	1531.05	2.29	-7384	1704	1704	1704	1704	1704	1704	1704	67	511	500	1190	1	1	13370919	193	-1.47	0.55	12	0.62	-979.00	2602.00	7549	20221228	-80.91	1441	20231030	0.00	7468	-80.70	20230125	1441	0.00	20231030	8400	-82.85	20221228	1441	0.00	20231030	1.01	N	177350	500	66 억	305881	Y	N	N	N
18	20231027	160813	58	100.00	KOSDAQ		반도체	N	N	N	N	N	1704	0	3	0.00	0	0	0.00	0	0	0	2215	1193	1704	0.00	2.29	0	1890	1797	1749	1656	1608	1773	1632	67	511	500	0	1	1	13370919	228	-1.74	0.65	12	0.00	-979.00	2602.00	7549	20221228	-77.43	1535	20231023	11.01	7468	-77.18	20230125	1535	11.01	20231023	8400	-79.71	20221228	1701	0.18	20231026	1.01	N	177350	500	66 억	305881	N	N	N	N
19	20231027	150847	58	100.00	KOSDAQ		반도체	N	N	N	N	N	1704	0	3	0.00	0	0	0.00	0	0	0	2215	1193	1704	0.00	2.29	0	1890	1797	1749	1656	1608	1773	1632	67	511	500	0	1	1	13370919	228	-1.74	0.65	12	0.00	-979.00	2602.00	7549	20221228	-77.43	1535	20231023	11.01	7468	-77.18	20230125	1535	11.01	20231023	8400	-79.71	20221228	1701	0.18	20231026	1.01	N	177350	500	66 억	305881	N	N	N	N
20	20231027	140845	58	100.00	KOSDAQ		반도체	N	N	N	N	N	1704	0	3	0.00	0	0	0.00	0	0	0	2215	1193	1704	0.00	2.29	0	1890	1797	1749	1656	1608	1773	1632	67	511	500	0	1	1	13370919	228	-1.74	0.65	12	0.00	-979.00	2602.00	7549	20221228	-77.43	1535	20231023	11.01	7468	-77.18	20230125	1535	11.01	20231023	8400	-79.71	20221228	1701	0.18	20231026	1.01	N	177350	500	66 억	305881	N	N	N	N
21	20231027	130836	58	100.00	KOSDAQ		반도체	N	N	N	N	N	1704	0	3	0.00	0	0	0.00	0	0	0	2215	1193	1704	0.00	2.29	0	1890	1797	1749	1656	1608	1773	1632	67	511	500	0	1	1	13370919	228	-1.74	0.65	12	0.00	-979.00	2602.00	7549	20221228	-77.43	1535	20231023	11.01	7468	-77.18	20230125	1535	11.01	20231023	8400	-79.71	20221228	1701	0.18	20231026	1.01	N	177350	500	66 억	305881	N	N	N	N
22	20231027	120850	58	100.00	KOSDAQ		반도체	N	N	N	N	N	1704	0	3	0.00	0	0	0.00	0	0	0	2215	1193	1704	0.00	2.29	0	1890	1797	1749	1656	1608	1773	1632	67	511	500	0	1	1	13370919	228	-1.74	0.65	12	0.00	-979.00	2602.00	7549	20221228	-77.43	1535	20231023	11.01	7468	-77.18	20230125	1535	11.01	20231023	8400	-79.71	20221228	1701	0.18	20231026	1.01	N	177350	500	66 억	305881	N	N	N	N
23	20231027	110854	58	100.00	KOSDAQ		반도체	N	N	N	N	N	1704	0	3	0.00	0	0	0.00	0	0	0	2215	1193	1704	0.00	2.29	0	1890	1797	1749	1656	1608	1773	1632	67	511	500	0	1	1	13370919	228	-1.74	0.65	12	0.00	-979.00	2602.00	7549	20221228	-77.43	1535	20231023	11.01	7468	-77.18	20230125	1535	11.01	20231023	8400	-79.71	20221228	1701	0.18	20231026	1.01	N	177350	500	66 억	305881	N	N	N	N
24	20231027	100845	58	100.00	KOSDAQ		반도체	N	N	N	N	N	1704	0	3	0.00	0	0	0.00	0	0	0	2215	1193	1704	0.00	2.29	0	1890	1797	1749	1656	1608	1773	1632	67	511	500	0	1	1	13370919	228	-1.74	0.65	12	0.00	-979.00	2602.00	7549	20221228	-77.43	1535	20231023	11.01	7468	-77.18	20230125	1535	11.01	20231023	8400	-79.71	20221228	1701	0.18	20231026	1.01	N	177350	500	66 억	305881	N	N	N	N
25	20231027	090843	58	100.00	KOSDAQ		반도체	N	N	N	N	N	1704	0	3	0.00	0	0	0.00	0	0	0	2215	1193	1704	0.00	2.29	0	1890	1797	1749	1656	1608	1773	1632	67	511	500	0	1	1	13370919	228	-1.74	0.65	12	0.00	-979.00	2602.00	7549	20221228	-77.43	1535	20231023	11.01	7468	-77.18	20230125	1535	11.01	20231023	8400	-79.71	20221228	1701	0.18	20231026	1.01	N	177350	500	66 억	305881	N	N	N	N
26	20231026	160833	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1704	-134	5	-7.29	298545853	171886	98.06	1840	1842	1701	2385	1287	1838	1736.88	2.50	-28100	1963	1900	1856	1793	1749	1878	1771	67	547	500	1280	1	1	13370919	228	-1.74	0.65	12	1.29	-979.00	2602.00	7549	20221228	-77.43	1535	20231023	11.01	7468	-77.18	20230125	1535	11.01	20231023	8400	-79.71	20221228	1701	0.18	20231026	1.09	N	177350	500	66 억	333981	N	N	N	N
27	20231026	150832	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1743	-95	5	-5.17	290727505	167310	95.45	1840	1842	1701	2385	1287	1838	1737.65	2.50	-27875	1963	1900	1856	1793	1749	1878	1771	67	547	500	1280	1	1	13370919	233	-1.78	0.67	12	1.25	-979.00	2602.00	7549	20221228	-76.91	1535	20231023	13.55	7468	-76.66	20230125	1535	13.55	20231023	8400	-79.25	20221228	1701	2.47	20231026	1.09	N	177350	500	66 억	333981	N	N	N	N
28	20231026	140834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1717	-121	5	-6.58	257188730	147784	84.31	1840	1842	1709	2385	1287	1838	1740.30	2.50	-17909	1963	1900	1856	1793	1749	1878	1771	67	547	500	1280	1	1	13370919	230	-1.75	0.66	12	1.11	-979.00	2602.00	7549	20221228	-77.26	1535	20231023	11.86	7468	-77.01	20230125	1535	11.86	20231023	8400	-79.56	20221228	1708	0.53	20231023	1.09	N	177350	500	66 억	333981	N	N	N	N
29	20231026	130833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1753	-85	5	-4.62	235923399	135465	77.28	1840	1842	1709	2385	1287	1838	1741.58	2.50	-15444	1963	1900	1856	1793	1749	1878	1771	67	547	500	1280	1	1	13370919	234	-1.79	0.67	12	1.01	-979.00	2602.00	7549	20221228	-76.78	1535	20231023	14.20	7468	-76.53	20230125	1535	14.20	20231023	8400	-79.13	20221228	1708	2.63	20231023	1.09	N	177350	500	66 억	333981	N	N	N	N
30	20231026	120828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1722	-116	5	-6.31	224791976	129100	73.65	1840	1842	1709	2385	1287	1838	1741.22	2.50	-14558	1963	1900	1856	1793	1749	1878	1771	67	547	500	1280	1	1	13370919	230	-1.76	0.66	12	0.97	-979.00	2602.00	7549	20221228	-77.19	1535	20231023	12.18	7468	-76.94	20230125	1535	12.18	20231023	8400	-79.50	20221228	1708	0.82	20231023	1.09	N	177350	500	66 억	333981	N	N	N	N
31	20231026	110839	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1735	-103	5	-5.60	196083302	112462	64.16	1840	1842	1709	2385	1287	1838	1743.55	2.50	-10193	1963	1900	1856	1793	1749	1878	1771	67	547	500	1280	1	1	13370919	232	-1.77	0.67	12	0.84	-979.00	2602.00	7549	20221228	-77.02	1535	20231023	13.03	7468	-76.77	20230125	1535	13.03	20231023	8400	-79.35	20221228	1708	1.58	20231023	1.09	N	177350	500	66 억	333981	N	N	N	N
32	20231026	100836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1718	-120	5	-6.53	134110648	76403	43.59	1840	1842	1717	2385	1287	1838	1755.30	2.50	-1989	1963	1900	1856	1793	1749	1878	1771	67	547	500	1280	1	1	13370919	230	-1.75	0.66	12	0.57	-979.00	2602.00	7549	20221228	-77.24	1535	20231023	11.92	7468	-77.00	20230125	1535	11.92	20231023	8400	-79.55	20221228	1708	0.59	20231023	1.09	N	177350	500	66 억	333981	N	N	N	N
33	20231026	090834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1774	-64	5	-3.48	14556631	8024	4.58	1840	1842	1760	2385	1287	1838	1814.12	2.50	-3326	1963	1900	1856	1793	1749	1878	1771	67	547	500	1280	1	1	13370919	237	-1.81	0.68	12	0.06	-979.00	2602.00	7549	20221228	-76.50	1535	20231023	15.57	7468	-76.25	20230125	1535	15.57	20231023	8400	-78.88	20221228	1708	3.86	20231023	1.09	N	177350	500	66 억	333981	N	N	N	N
34	20231025	160835	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1838	8	2	0.44	326124641	175272	48.22	1876	1919	1812	2375	1281	1830	1860.69	2.84	-13451	2029	1929	1823	1723	1617	1979	1773	67	545	500	1280	1	1	13370919	246	-1.88	0.71	12	1.31	-979.00	2602.00	7549	20221228	-75.65	1535	20231023	19.74	7468	-75.39	20230125	1535	19.74	20231023	8400	-78.12	20221228	1708	7.61	20231023	1.05	N	177350	500	66 억	379412	N	N	N	N
35	20231025	150835	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1838	8	2	0.44	314590461	169032	46.51	1876	1919	1812	2375	1281	1830	1861.13	2.84	-13483	2029	1929	1823	1723	1617	1979	1773	67	545	500	1280	1	1	13370919	246	-1.88	0.71	12	1.26	-979.00	2602.00	7549	20221228	-75.65	1535	20231023	19.74	7468	-75.39	20230125	1535	19.74	20231023	8400	-78.12	20221228	1708	7.61	20231023	1.05	N	177350	500	66 억	379412	N	N	N	N
36	20231025	140829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1877	47	2	2.57	286306355	153780	42.31	1876	1919	1812	2375	1281	1830	1861.79	2.84	-11338	2029	1929	1823	1723	1617	1979	1773	67	545	500	1280	1	1	13370919	251	-1.92	0.72	12	1.15	-979.00	2602.00	7549	20221228	-75.14	1535	20231023	22.28	7468	-74.87	20230125	1535	22.28	20231023	8400	-77.65	20221228	1708	9.89	20231023	1.05	N	177350	500	66 억	379412	N	N	N	N
37	20231025	130831	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1834	4	2	0.22	252828468	135529	37.29	1876	1919	1831	2375	1281	1830	1865.49	2.84	-6838	2029	1929	1823	1723	1617	1979	1773	67	545	500	1280	1	1	13370919	245	-1.87	0.70	12	1.01	-979.00	2602.00	7549	20221228	-75.71	1535	20231023	19.48	7468	-75.44	20230125	1535	19.48	20231023	8400	-78.17	20221228	1708	7.38	20231023	1.05	N	177350	500	66 억	379412	N	N	N	N
38	20231025	120832	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1871	41	2	2.24	220592556	118033	32.47	1876	1919	1838	2375	1281	1830	1868.91	2.84	4434	2029	1929	1823	1723	1617	1979	1773	67	545	500	1280	1	1	13370919	250	-1.91	0.72	12	0.88	-979.00	2602.00	7549	20221228	-75.22	1535	20231023	21.89	7468	-74.95	20230125	1535	21.89	20231023	8400	-77.73	20221228	1708	9.54	20231023	1.05	N	177350	500	66 억	379412	N	N	N	N
39	20231025	110834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1860	30	2	1.64	192073335	102804	28.28	1876	1919	1838	2375	1281	1830	1868.34	2.84	8918	2029	1929	1823	1723	1617	1979	1773	67	545	500	1280	1	1	13370919	249	-1.90	0.71	12	0.77	-979.00	2602.00	7549	20221228	-75.36	1535	20231023	21.17	7468	-75.09	20230125	1535	21.17	20231023	8400	-77.86	20221228	1708	8.90	20231023	1.05	N	177350	500	66 억	379412	N	N	N	N
40	20231025	100835	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1898	68	2	3.72	144204390	77072	21.21	1876	1919	1838	2375	1281	1830	1871.03	2.84	4858	2029	1929	1823	1723	1617	1979	1773	67	545	500	1280	1	1	13370919	254	-1.94	0.73	12	0.58	-979.00	2602.00	7549	20221228	-74.86	1535	20231023	23.65	7468	-74.58	20230125	1535	23.65	20231023	8400	-77.40	20221228	1708	11.12	20231023	1.05	N	177350	500	66 억	379412	N	N	N	N
41	20231025	090829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1848	18	2	0.98	51604354	27858	7.66	1876	1878	1838	2375	1281	1830	1852.41	2.84	-4027	2029	1929	1823	1723	1617	1979	1773	67	545	500	1280	1	1	13370919	247	-1.89	0.71	12	0.21	-979.00	2602.00	7549	20221228	-75.52	1535	20231023	20.39	7468	-75.25	20230125	1535	20.39	20231023	8400	-78.00	20221228	1708	8.20	20231023	1.05	N	177350	500	66 억	379412	N	N	N	N
42	20231024	160812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1830	82	2	4.69	656059261	363053	91.07	1751	1923	1717	2270	1224	1748	1807.06	2.60	31802	1931	1839	1687	1595	1443	1885	1641	67	522	500	1220	1	1	13370919	245	-1.87	0.70	12	2.72	-979.00	2602.00	7549	20221228	-75.76	1535	20231023	19.22	7468	-75.50	20230125	1535	19.22	20231023	8400	-78.21	20221228	1708	7.14	20231023	1.05	N	177350	500	66 억	347971	N	N	N	N
43	20231024	150826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1814	66	2	3.78	636160470	352163	88.34	1751	1923	1717	2270	1224	1748	1806.44	2.60	27882	1931	1839	1687	1595	1443	1885	1641	67	522	500	1220	1	1	13370919	243	-1.85	0.70	12	2.63	-979.00	2602.00	7549	20221228	-75.97	1535	20231023	18.18	7468	-75.71	20230125	1535	18.18	20231023	8400	-78.40	20221228	1708	6.21	20231023	1.05	N	177350	500	66 억	347971	N	N	N	N
44	20231024	140810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1792	44	2	2.52	586251328	324641	81.44	1751	1923	1717	2270	1224	1748	1805.85	2.60	31041	1931	1839	1687	1595	1443	1885	1641	67	522	500	1220	1	1	13370919	240	-1.83	0.69	12	2.43	-979.00	2602.00	7549	20221228	-76.26	1535	20231023	16.74	7468	-76.00	20230125	1535	16.74	20231023	8400	-78.67	20221228	1708	4.92	20231023	1.05	N	177350	500	66 억	347971	N	N	N	N
45	20231024	130817	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1752	4	2	0.23	527970845	291508	73.13	1751	1923	1717	2270	1224	1748	1811.17	2.60	19168	1931	1839	1687	1595	1443	1885	1641	67	522	500	1220	1	1	13370919	234	-1.79	0.67	12	2.18	-979.00	2602.00	7549	20221228	-76.79	1535	20231023	14.14	7468	-76.54	20230125	1535	14.14	20231023	8400	-79.14	20221228	1708	2.58	20231023	1.05	N	177350	500	66 억	347971	N	N	N	N
46	20231024	120825	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1748	0	3	0.00	514230256	283636	71.15	1751	1923	1717	2270	1224	1748	1812.99	2.60	20309	1931	1839	1687	1595	1443	1885	1641	67	522	500	1220	1	1	13370919	234	-1.79	0.67	12	2.12	-979.00	2602.00	7549	20221228	-76.84	1535	20231023	13.88	7468	-76.59	20230125	1535	13.88	20231023	8400	-79.19	20221228	1708	2.34	20231023	1.05	N	177350	500	66 억	347971	N	N	N	N
47	20231024	110820	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1722	-26	5	-1.49	477518751	262590	65.87	1751	1923	1717	2270	1224	1748	1818.50	2.60	15214	1931	1839	1687	1595	1443	1885	1641	67	522	500	1220	1	1	13370919	230	-1.76	0.66	12	1.96	-979.00	2602.00	7549	20221228	-77.19	1535	20231023	12.18	7468	-76.94	20230125	1535	12.18	20231023	8400	-79.50	20221228	1708	0.82	20231023	1.05	N	177350	500	66 억	347971	N	N	N	N
48	20231024	100812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1777	29	2	1.66	379646683	206120	51.71	1751	1923	1751	2270	1224	1748	1841.87	2.60	18041	1931	1839	1687	1595	1443	1885	1641	67	522	500	1220	1	1	13370919	238	-1.82	0.68	12	1.54	-979.00	2602.00	7549	20221228	-76.46	1535	20231023	15.77	7468	-76.21	20230125	1535	15.77	20231023	8400	-78.85	20221228	1708	4.04	20231023	1.05	N	177350	500	66 억	347971	N	N	N	N
49	20231024	090819	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1808	60	2	3.43	152428065	82987	20.82	1751	1923	1751	2270	1224	1748	1836.77	2.60	16132	1931	1839	1687	1595	1443	1885	1641	67	522	500	1220	1	1	13370919	242	-1.85	0.69	12	0.62	-979.00	2602.00	7549	20221228	-76.05	1535	20231023	17.79	7468	-75.79	20230125	1535	17.79	20231023	8400	-78.48	20221228	1708	5.85	20231023	1.05	N	177350	500	66 억	347971	N	N	N	N
50	20231023	160807	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1945	145	2	8.06	811496348	441255	78.62	1727	1980	1708	2340	1260	1800	1838.87	2.23	49121	2176	1987	1876	1687	1576	1932	1632	67	540	500	1260	1	1	13370919	260	-1.99	0.75	12	3.30	-979.00	2602.00	8400	20221228	-76.85	1708	20231023	13.88	8310	-76.59	20230125	1708	13.88	20231023	8400	-76.85	20221228	1708	13.88	20231023	1.07	N	177350	500	66 억	298134	N	N	N	N
51	20231023	150812	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1888	88	2	4.89	748811916	408636	72.81	1727	1980	1708	2340	1260	1800	1832.49	2.23	47703	2176	1987	1876	1687	1576	1932	1632	67	540	500	1260	1	1	13370919	252	-1.93	0.73	12	3.06	-979.00	2602.00	8400	20221228	-77.52	1708	20231023	10.54	8310	-77.28	20230125	1708	10.54	20231023	8400	-77.52	20221228	1708	10.54	20231023	1.07	N	177350	500	66 억	298134	N	N	N	N
52	20231023	140809	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1872	72	2	4.00	665133284	363884	64.84	1727	1980	1708	2340	1260	1800	1827.90	2.23	39757	2176	1987	1876	1687	1576	1932	1632	67	540	500	1260	1	1	13370919	250	-1.91	0.72	12	2.72	-979.00	2602.00	8400	20221228	-77.71	1708	20231023	9.60	8310	-77.47	20230125	1708	9.60	20231023	8400	-77.71	20221228	1708	9.60	20231023	1.07	N	177350	500	66 억	298134	N	N	N	N
53	20231023	130816	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1849	49	2	2.72	382490202	215436	38.39	1727	1857	1708	2340	1260	1800	1775.38	2.23	35288	2176	1987	1876	1687	1576	1932	1632	67	540	500	1260	1	1	13370919	247	-1.89	0.71	12	1.61	-979.00	2602.00	8400	20221228	-77.99	1708	20231023	8.26	8310	-77.75	20230125	1708	8.26	20231023	8400	-77.99	20221228	1708	8.26	20231023	1.07	N	177350	500	66 억	298134	N	N	N	N
54	20231023	120808	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1845	45	2	2.50	334624003	189511	33.77	1727	1848	1708	2340	1260	1800	1765.66	2.23	28457	2176	1987	1876	1687	1576	1932	1632	67	540	500	1260	1	1	13370919	247	-1.88	0.71	12	1.42	-979.00	2602.00	8400	20221228	-78.04	1708	20231023	8.02	8310	-77.80	20230125	1708	8.02	20231023	8400	-78.04	20221228	1708	8.02	20231023	1.07	N	177350	500	66 억	298134	N	N	N	N
55	20231023	110805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1800	0	3	0.00	265702731	151634	27.02	1727	1821	1708	2340	1260	1800	1752.15	2.23	21655	2176	1987	1876	1687	1576	1932	1632	67	540	500	1260	1	1	13370919	241	-1.84	0.69	12	1.13	-979.00	2602.00	8400	20221228	-78.57	1708	20231023	5.39	8310	-78.34	20230125	1708	5.39	20231023	8400	-78.57	20221228	1708	5.39	20231023	1.07	N	177350	500	66 억	298134	N	N	N	N
56	20231023	100800	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1775	-25	5	-1.39	224690602	128757	22.94	1727	1821	1708	2340	1260	1800	1744.93	2.23	14489	2176	1987	1876	1687	1576	1932	1632	67	540	500	1260	1	1	13370919	237	-1.81	0.68	12	0.96	-979.00	2602.00	8400	20221228	-78.87	1708	20231023	3.92	8310	-78.64	20230125	1708	3.92	20231023	8400	-78.87	20221228	1708	3.92	20231023	1.07	N	177350	500	66 억	298134	N	N	N	N
57	20231023	090817	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1726	-74	5	-4.11	111576430	64678	11.52	1727	1779	1708	2340	1260	1800	1724.70	2.23	6038	2176	1987	1876	1687	1576	1932	1632	67	540	500	1260	1	1	13370919	231	-1.76	0.66	12	0.48	-979.00	2602.00	8400	20221228	-79.45	1708	20231023	1.05	8310	-79.23	20230125	1708	1.05	20231023	8400	-79.45	20221228	1708	1.05	20231023	1.07	N	177350	500	66 억	298134	N	N	N	N
58	20231020	160805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1800	-280	5	-13.46	1030822073	557985	24.42	2030	2065	1765	2700	1460	2080	1847.48	2.76	-71931	2866	2472	2256	1862	1646	2365	1755	67	620	500	1450	1	1	13370919	241	-1.84	0.69	12	4.17	-979.00	2602.00	8400	20221228	-78.57	1765	20231020	1.98	8310	-78.34	20230125	1765	1.98	20231020	8400	-78.57	20221228	1765	1.98	20231020	1.07	N	177350	500	66 억	369073	N	N	N	N
59	20231020	150804	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1789	-291	5	-13.99	1002413422	542141	23.73	2030	2065	1765	2700	1460	2080	1848.97	2.76	-70259	2866	2472	2256	1862	1646	2365	1755	67	620	500	1450	1	1	13370919	239	-1.83	0.69	12	4.05	-979.00	2602.00	8400	20221228	-78.70	1765	20231020	1.36	8310	-78.47	20230125	1765	1.36	20231020	8400	-78.70	20221228	1765	1.36	20231020	1.07	N	177350	500	66 억	369073	N	N	N	N
60	20231020	140811	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1850	-230	5	-11.06	948087062	512417	22.43	2030	2065	1765	2700	1460	2080	1850.21	2.76	-57971	2866	2472	2256	1862	1646	2365	1755	67	620	500	1450	1	1	13370919	247	-1.89	0.71	12	3.83	-979.00	2602.00	8400	20221228	-77.98	1765	20231020	4.82	8310	-77.74	20230125	1765	4.82	20231020	8400	-77.98	20221228	1765	4.82	20231020	1.07	N	177350	500	66 억	369073	N	N	N	N
61	20231020	130748	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1833	-247	5	-11.88	908782805	491013	21.49	2030	2065	1765	2700	1460	2080	1850.81	2.76	-54799	2866	2472	2256	1862	1646	2365	1755	67	620	500	1450	1	1	13370919	245	-1.87	0.70	12	3.67	-979.00	2602.00	8400	20221228	-78.18	1765	20231020	3.85	8310	-77.94	20230125	1765	3.85	20231020	8400	-78.18	20221228	1765	3.85	20231020	1.07	N	177350	500	66 억	369073	N	N	N	N
62	20231020	120759	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1825	-255	5	-12.26	872773101	471308	20.63	2030	2065	1765	2700	1460	2080	1851.79	2.76	-53991	2866	2472	2256	1862	1646	2365	1755	67	620	500	1450	1	1	13370919	244	-1.86	0.70	12	3.52	-979.00	2602.00	8400	20221228	-78.27	1765	20231020	3.40	8310	-78.04	20230125	1765	3.40	20231020	8400	-78.27	20221228	1765	3.40	20231020	1.07	N	177350	500	66 억	369073	N	N	N	N
63	20231020	110808	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1797	-283	5	-13.61	814888330	439065	19.22	2030	2065	1765	2700	1460	2080	1855.94	2.76	-54607	2866	2472	2256	1862	1646	2365	1755	67	620	500	1450	1	1	13370919	240	-1.84	0.69	12	3.28	-979.00	2602.00	8400	20221228	-78.61	1765	20231020	1.81	8310	-78.38	20230125	1765	1.81	20231020	8400	-78.61	20221228	1765	1.81	20231020	1.07	N	177350	500	66 억	369073	N	N	N	N
64	20231020	100759	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1832	-248	5	-11.92	615758669	328315	14.37	2030	2065	1825	2700	1460	2080	1875.48	2.76	-41625	2866	2472	2256	1862	1646	2365	1755	67	620	500	1450	1	1	13370919	245	-1.87	0.70	12	2.46	-979.00	2602.00	8400	20221228	-78.19	1825	20231020	0.38	8310	-77.95	20230125	1825	0.38	20231020	8400	-78.19	20221228	1825	0.38	20231020	1.07	N	177350	500	66 억	369073	N	N	N	N
65	20231020	090801	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	1916	-164	5	-7.88	101084999	51180	2.24	2030	2065	1900	2700	1460	2080	1975.00	2.76	-4546	2866	2472	2256	1862	1646	2365	1755	67	620	500	1450	1	1	13370919	256	-1.96	0.74	12	0.38	-979.00	2602.00	8400	20221228	-77.19	1900	20231020	0.84	8310	-76.94	20230125	1900	0.84	20231020	8400	-77.19	20221228	1900	0.84	20231020	1.07	N	177350	500	66 억	369073	N	N	N	N
66	20231019	160757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2080	-5	5	-0.24	5256393730	2270554	1376.11	2200	2650	2040	2710	1460	2085	2315.24	4.31	-206522	2258	2171	2113	2026	1968	2142	1997	67	625	500	1450	5	1	13370919	278	-2.12	0.80	12	16.98	-979.00	2602.00	8400	20221228	-75.24	1995	20231016	4.26	8310	-74.97	20230125	1995	4.26	20231016	8400	-75.24	20221228	1995	4.26	20231016	1.07	N	177350	500	66 억	576277	N	N	N	N
67	20231019	150750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2130	45	2	2.16	5162098530	2225519	1348.82	2200	2650	2040	2710	1460	2085	2319.50	4.31	-207160	2258	2171	2113	2026	1968	2142	1997	67	625	500	1450	5	1	13370919	285	-2.18	0.82	12	16.64	-979.00	2602.00	8400	20221228	-74.64	1995	20231016	6.77	8310	-74.37	20230125	1995	6.77	20231016	8400	-74.64	20221228	1995	6.77	20231016	1.07	N	177350	500	66 억	576277	N	N	N	N
68	20231019	140800	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2125	40	2	1.92	5029152740	2162866	1310.84	2200	2650	2040	2710	1460	2085	2325.23	4.31	-201532	2258	2171	2113	2026	1968	2142	1997	67	625	500	1450	5	1	13370919	284	-2.17	0.82	12	16.18	-979.00	2602.00	8400	20221228	-74.70	1995	20231016	6.52	8310	-74.43	20230125	1995	6.52	20231016	8400	-74.70	20221228	1995	6.52	20231016	1.07	N	177350	500	66 억	576277	N	N	N	N
69	20231019	130752	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2175	90	2	4.32	4761226775	2037747	1235.01	2200	2650	2040	2710	1460	2085	2336.52	4.31	-196790	2258	2171	2113	2026	1968	2142	1997	67	625	500	1450	5	1	13370919	291	-2.22	0.84	12	15.24	-979.00	2602.00	8400	20221228	-74.11	1995	20231016	9.02	8310	-73.83	20230125	1995	9.02	20231016	8400	-74.11	20221228	1995	9.02	20231016	1.07	N	177350	500	66 억	576277	N	N	N	N
70	20231019	120759	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2255	170	2	8.15	4559863855	1946568	1179.75	2200	2650	2040	2710	1460	2085	2342.51	4.31	-171254	2258	2171	2113	2026	1968	2142	1997	67	625	500	1450	5	1	13370919	302	-2.30	0.87	12	14.56	-979.00	2602.00	8400	20221228	-73.15	1995	20231016	13.03	8310	-72.86	20230125	1995	13.03	20231016	8400	-73.15	20221228	1995	13.03	20231016	1.07	N	177350	500	66 억	576277	N	N	N	N
71	20231019	110754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2260	175	2	8.39	4290390795	1826825	1107.18	2200	2650	2040	2710	1460	2085	2348.55	4.31	-153543	2258	2171	2113	2026	1968	2142	1997	67	625	500	1450	5	1	13370919	302	-2.31	0.87	12	13.66	-979.00	2602.00	8400	20221228	-73.10	1995	20231016	13.28	8310	-72.80	20230125	1995	13.28	20231016	8400	-73.10	20221228	1995	13.28	20231016	1.07	N	177350	500	66 억	576277	N	N	N	N
72	20231019	100748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2370	285	2	13.67	3561722945	1509427	914.82	2200	2650	2040	2710	1460	2085	2359.65	4.31	-106590	2258	2171	2113	2026	1968	2142	1997	67	625	500	1450	5	1	13370919	317	-2.42	0.91	12	11.29	-979.00	2602.00	8400	20221228	-71.79	1995	20231016	18.80	8310	-71.48	20230125	1995	18.80	20231016	8400	-71.79	20221228	1995	18.80	20231016	1.07	N	177350	500	66 억	576277	N	N	N	N
73	20231019	090758	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2125	40	2	1.92	152754055	71904	43.58	2200	2200	2040	2710	1460	2085	2124.42	4.31	-26737	2258	2171	2113	2026	1968	2142	1997	67	625	500	1450	5	1	13370919	284	-2.17	0.82	12	0.54	-979.00	2602.00	8400	20221228	-74.70	1995	20231016	6.52	8310	-74.43	20230125	1995	6.52	20231016	8400	-74.70	20221228	1995	6.52	20231016	1.07	N	177350	500	66 억	576277	N	N	N	N
74	20231018	160801	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2085	-55	5	-2.57	319069265	151367	114.77	2150	2200	2055	2780	1500	2140	2108.00	4.54	-30764	2250	2195	2110	2055	1970	2222	2082	67	640	500	1490	5	1	13370919	279	-2.13	0.80	12	1.13	-979.00	2602.00	8400	20221228	-75.18	1995	20231016	4.51	8310	-74.91	20230125	1995	4.51	20231016	8400	-75.18	20221228	1995	4.51	20231016	1.09	N	177350	500	66 억	607266	N	N	N	N
75	20231018	150753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2095	-45	5	-2.10	308699050	146408	111.01	2150	2200	2055	2780	1500	2140	2108.48	4.54	-27373	2250	2195	2110	2055	1970	2222	2082	67	640	500	1490	5	1	13370919	280	-2.14	0.81	12	1.09	-979.00	2602.00	8400	20221228	-75.06	1995	20231016	5.01	8310	-74.79	20230125	1995	5.01	20231016	8400	-75.06	20221228	1995	5.01	20231016	1.09	N	177350	500	66 억	607266	N	N	N	N
76	20231018	140741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2085	-55	5	-2.57	278956735	132180	100.22	2150	2200	2055	2780	1500	2140	2110.43	4.54	-24547	2250	2195	2110	2055	1970	2222	2082	67	640	500	1490	5	1	13370919	279	-2.13	0.80	12	0.99	-979.00	2602.00	8400	20221228	-75.18	1995	20231016	4.51	8310	-74.91	20230125	1995	4.51	20231016	8400	-75.18	20221228	1995	4.51	20231016	1.09	N	177350	500	66 억	607266	N	N	N	N
77	20231018	130740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2065	-75	5	-3.50	249664195	118096	89.54	2150	2200	2055	2780	1500	2140	2114.08	4.54	-23787	2250	2195	2110	2055	1970	2222	2082	67	640	500	1490	5	1	13370919	276	-2.11	0.79	12	0.88	-979.00	2602.00	8400	20221228	-75.42	1995	20231016	3.51	8310	-75.15	20230125	1995	3.51	20231016	8400	-75.42	20221228	1995	3.51	20231016	1.09	N	177350	500	66 억	607266	N	N	N	N
78	20231018	120754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2090	-50	5	-2.34	217927185	102776	77.93	2150	2200	2075	2780	1500	2140	2120.41	4.54	-19066	2250	2195	2110	2055	1970	2222	2082	67	640	500	1490	5	1	13370919	279	-2.13	0.80	12	0.77	-979.00	2602.00	8400	20221228	-75.12	1995	20231016	4.76	8310	-74.85	20230125	1995	4.76	20231016	8400	-75.12	20221228	1995	4.76	20231016	1.09	N	177350	500	66 억	607266	N	N	N	N
79	20231018	110747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2110	-30	5	-1.40	193206085	90935	68.95	2150	2200	2090	2780	1500	2140	2124.66	4.54	-13426	2250	2195	2110	2055	1970	2222	2082	67	640	500	1490	5	1	13370919	282	-2.16	0.81	12	0.68	-979.00	2602.00	8400	20221228	-74.88	1995	20231016	5.76	8310	-74.61	20230125	1995	5.76	20231016	8400	-74.88	20221228	1995	5.76	20231016	1.09	N	177350	500	66 억	607266	N	N	N	N
80	20231018	100756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2105	-35	5	-1.64	137660215	64592	48.97	2150	2200	2100	2780	1500	2140	2131.23	4.54	-11732	2250	2195	2110	2055	1970	2222	2082	67	640	500	1490	5	1	13370919	281	-2.15	0.81	12	0.48	-979.00	2602.00	8400	20221228	-74.94	1995	20231016	5.51	8310	-74.67	20230125	1995	5.51	20231016	8400	-74.94	20221228	1995	5.51	20231016	1.09	N	177350	500	66 억	607266	N	N	N	N
81	20231018	090743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2155	15	2	0.70	23202395	10721	8.13	2150	2200	2150	2780	1500	2140	2164.20	4.54	-3761	2250	2195	2110	2055	1970	2222	2082	67	640	500	1490	5	1	13370919	288	-2.20	0.83	12	0.08	-979.00	2602.00	8400	20221228	-74.35	1995	20231016	8.02	8310	-74.07	20230125	1995	8.02	20231016	8400	-74.35	20221228	1995	8.02	20231016	1.09	N	177350	500	66 억	607266	N	N	N	N
82	20231017	160747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2140	90	2	4.39	275751720	129928	136.94	2045	2165	2025	2665	1435	2050	2122.34	4.32	27502	2140	2095	2045	2000	1950	2070	1975	67	615	500	1430	5	1	13370919	286	-2.19	0.82	12	0.97	-979.00	2602.00	8400	20221228	-74.52	1995	20231016	7.27	8310	-74.25	20230125	1995	7.27	20231016	8400	-74.52	20221228	1995	7.27	20231016	1.10	N	177350	500	66 억	577092	N	N	N	N
83	20231017	150753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2130	80	2	3.90	260103110	122597	129.21	2045	2165	2025	2665	1435	2050	2121.61	4.32	26453	2140	2095	2045	2000	1950	2070	1975	67	615	500	1430	5	1	13370919	285	-2.18	0.82	12	0.92	-979.00	2602.00	8400	20221228	-74.64	1995	20231016	6.77	8310	-74.37	20230125	1995	6.77	20231016	8400	-74.64	20221228	1995	6.77	20231016	1.10	N	177350	500	66 억	577092	N	N	N	N
84	20231017	140753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2120	70	2	3.41	249744700	117714	124.07	2045	2165	2025	2665	1435	2050	2121.62	4.32	25997	2140	2095	2045	2000	1950	2070	1975	67	615	500	1430	5	1	13370919	283	-2.17	0.81	12	0.88	-979.00	2602.00	8400	20221228	-74.76	1995	20231016	6.27	8310	-74.49	20230125	1995	6.27	20231016	8400	-74.76	20221228	1995	6.27	20231016	1.10	N	177350	500	66 억	577092	N	N	N	N
85	20231017	130746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2145	95	2	4.63	227389580	107224	113.01	2045	2165	2025	2665	1435	2050	2120.70	4.32	25346	2140	2095	2045	2000	1950	2070	1975	67	615	500	1430	5	1	13370919	287	-2.19	0.82	12	0.80	-979.00	2602.00	8400	20221228	-74.46	1995	20231016	7.52	8310	-74.19	20230125	1995	7.52	20231016	8400	-74.46	20221228	1995	7.52	20231016	1.10	N	177350	500	66 억	577092	N	N	N	N
86	20231017	120751	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2145	95	2	4.63	206935065	97651	102.92	2045	2165	2025	2665	1435	2050	2119.13	4.32	27093	2140	2095	2045	2000	1950	2070	1975	67	615	500	1430	5	1	13370919	287	-2.19	0.82	12	0.73	-979.00	2602.00	8400	20221228	-74.46	1995	20231016	7.52	8310	-74.19	20230125	1995	7.52	20231016	8400	-74.46	20221228	1995	7.52	20231016	1.10	N	177350	500	66 억	577092	N	N	N	N
87	20231017	110743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2140	90	2	4.39	169991980	80452	84.79	2045	2155	2025	2665	1435	2050	2112.96	4.32	25814	2140	2095	2045	2000	1950	2070	1975	67	615	500	1430	5	1	13370919	286	-2.19	0.82	12	0.60	-979.00	2602.00	8400	20221228	-74.52	1995	20231016	7.27	8310	-74.25	20230125	1995	7.27	20231016	8400	-74.52	20221228	1995	7.27	20231016	1.10	N	177350	500	66 억	577092	N	N	N	N
88	20231017	100737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2130	80	2	3.90	119129510	56631	59.69	2045	2150	2025	2665	1435	2050	2103.61	4.32	17365	2140	2095	2045	2000	1950	2070	1975	67	615	500	1430	5	1	13370919	285	-2.18	0.82	12	0.42	-979.00	2602.00	8400	20221228	-74.64	1995	20231016	6.77	8310	-74.37	20230125	1995	6.77	20231016	8400	-74.64	20221228	1995	6.77	20231016	1.10	N	177350	500	66 억	577092	N	N	N	N
89	20231017	090744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2065	15	2	0.73	4116095	1999	2.11	2045	2075	2025	2665	1435	2050	2059.08	4.32	363	2140	2095	2045	2000	1950	2070	1975	67	615	500	1430	5	1	13370919	276	-2.11	0.79	12	0.01	-979.00	2602.00	8400	20221228	-75.42	1995	20231016	3.51	8310	-75.15	20230125	1995	3.51	20231016	8400	-75.42	20221228	1995	3.51	20231016	1.10	N	177350	500	66 억	577092	N	N	N	N
90	20231016	160744	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2050	-65	5	-3.07	192219140	94758	61.07	2090	2090	1995	2745	1485	2115	2028.52	4.48	-22318	2291	2202	2141	2052	1991	2172	2022	67	630	500	1480	5	1	13370919	274	-2.09	0.79	12	0.71	-979.00	2602.00	8400	20221228	-75.60	1995	20231016	2.76	8310	-75.33	20230125	1995	2.76	20231016	8400	-75.60	20221228	1995	2.76	20231016	1.10	N	177350	500	66 억	599072	N	N	N	N
91	20231016	150743	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2045	-70	5	-3.31	179684625	88657	57.14	2090	2090	1995	2745	1485	2115	2026.74	4.48	-24273	2291	2202	2141	2052	1991	2172	2022	67	630	500	1480	5	1	13370919	273	-2.09	0.79	12	0.66	-979.00	2602.00	8400	20221228	-75.65	1995	20231016	2.51	8310	-75.39	20230125	1995	2.51	20231016	8400	-75.65	20221228	1995	2.51	20231016	1.10	N	177350	500	66 억	599072	N	N	N	N
92	20231016	140745	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2040	-75	5	-3.55	169901670	83875	54.05	2090	2090	1995	2745	1485	2115	2025.65	4.48	-22069	2291	2202	2141	2052	1991	2172	2022	67	630	500	1480	5	1	13370919	273	-2.08	0.78	12	0.63	-979.00	2602.00	8400	20221228	-75.71	1995	20231016	2.26	8310	-75.45	20230125	1995	2.26	20231016	8400	-75.71	20221228	1995	2.26	20231016	1.10	N	177350	500	66 억	599072	N	N	N	N
93	20231016	130739	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2030	-85	5	-4.02	157511785	77805	50.14	2090	2090	1995	2745	1485	2115	2024.44	4.48	-23364	2291	2202	2141	2052	1991	2172	2022	67	630	500	1480	5	1	13370919	271	-2.07	0.78	12	0.58	-979.00	2602.00	8400	20221228	-75.83	1995	20231016	1.75	8310	-75.57	20230125	1995	1.75	20231016	8400	-75.83	20221228	1995	1.75	20231016	1.10	N	177350	500	66 억	599072	N	N	N	N
94	20231016	120740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2015	-100	5	-4.73	145432495	71814	46.28	2090	2090	1995	2745	1485	2115	2025.12	4.48	-22297	2291	2202	2141	2052	1991	2172	2022	67	630	500	1480	5	1	13370919	269	-2.06	0.77	12	0.54	-979.00	2602.00	8400	20221228	-76.01	1995	20231016	1.00	8310	-75.75	20230125	1995	1.00	20231016	8400	-76.01	20221228	1995	1.00	20231016	1.10	N	177350	500	66 억	599072	N	N	N	N
95	20231016	110735	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2005	-110	5	-5.20	129031470	63647	41.02	2090	2090	1995	2745	1485	2115	2027.30	4.48	-20979	2291	2202	2141	2052	1991	2172	2022	67	630	500	1480	5	1	13370919	268	-2.05	0.77	12	0.48	-979.00	2602.00	8400	20221228	-76.13	1995	20231016	0.50	8310	-75.87	20230125	1995	0.50	20231016	8400	-76.13	20221228	1995	0.50	20231016	1.10	N	177350	500	66 억	599072	N	N	N	N
96	20231016	100731	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2020	-95	5	-4.49	106196075	52340	33.73	2090	2090	1995	2745	1485	2115	2028.96	4.48	-13031	2291	2202	2141	2052	1991	2172	2022	67	630	500	1480	5	1	13370919	270	-2.06	0.78	12	0.39	-979.00	2602.00	8400	20221228	-75.95	1995	20231016	1.25	8310	-75.69	20230125	1995	1.25	20231016	8400	-75.95	20221228	1995	1.25	20231016	1.10	N	177350	500	66 억	599072	N	N	N	N
97	20231016	090735	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2015	-100	5	-4.73	57615750	28307	18.24	2090	2090	1995	2745	1485	2115	2035.38	4.48	-8730	2291	2202	2141	2052	1991	2172	2022	67	630	500	1480	5	1	13370919	269	-2.06	0.77	12	0.21	-979.00	2602.00	8400	20221228	-76.01	1995	20231016	1.00	8310	-75.75	20230125	1995	1.00	20231016	8400	-76.01	20221228	1995	1.00	20231016	1.10	N	177350	500	66 억	599072	N	N	N	N
98	20231012	160756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2200	50	2	2.33	397454260	182937	143.27	2195	2220	2100	2795	1505	2150	2172.61	4.62	22879	2213	2181	2123	2091	2033	2197	2107	67	645	500	1500	5	1	13370919	294	-2.25	0.85	12	1.37	-979.00	2602.00	8400	20221228	-73.81	2035	20231005	8.11	8310	-73.53	20230125	2035	8.11	20231005	8400	-73.81	20221228	2035	8.11	20231005	1.10	N	177350	500	66 억	617195	N	N	N	N
99	20231012	150740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2205	55	2	2.56	385425475	177483	139.00	2195	2220	2100	2795	1505	2150	2171.62	4.62	23473	2213	2181	2123	2091	2033	2197	2107	67	645	500	1500	5	1	13370919	295	-2.25	0.85	12	1.33	-979.00	2602.00	8400	20221228	-73.75	2035	20231005	8.35	8310	-73.47	20230125	2035	8.35	20231005	8400	-73.75	20221228	2035	8.35	20231005	1.10	N	177350	500	66 억	617195	N	N	N	N
100	20231012	140738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2215	65	2	3.02	360446365	166174	130.14	2195	2220	2100	2795	1505	2150	2169.09	4.62	26151	2213	2181	2123	2091	2033	2197	2107	67	645	500	1500	5	1	13370919	296	-2.26	0.85	12	1.24	-979.00	2602.00	8400	20221228	-73.63	2035	20231005	8.85	8310	-73.35	20230125	2035	8.85	20231005	8400	-73.63	20221228	2035	8.85	20231005	1.10	N	177350	500	66 억	617195	N	N	N	N
101	20231012	130740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2195	45	2	2.09	277935845	128655	100.76	2195	2220	2100	2795	1505	2150	2160.32	4.62	22673	2213	2181	2123	2091	2033	2197	2107	67	645	500	1500	5	1	13370919	293	-2.24	0.84	12	0.96	-979.00	2602.00	8400	20221228	-73.87	2035	20231005	7.86	8310	-73.59	20230125	2035	7.86	20231005	8400	-73.87	20221228	2035	7.86	20231005	1.10	N	177350	500	66 억	617195	N	N	N	N
102	20231012	120748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2165	15	2	0.70	229505885	106455	83.37	2195	2220	2100	2795	1505	2150	2155.90	4.62	8570	2213	2181	2123	2091	2033	2197	2107	67	645	500	1500	5	1	13370919	289	-2.21	0.83	12	0.80	-979.00	2602.00	8400	20221228	-74.23	2035	20231005	6.39	8310	-73.95	20230125	2035	6.39	20231005	8400	-74.23	20221228	2035	6.39	20231005	1.10	N	177350	500	66 억	617195	N	N	N	N
103	20231012	110747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2165	15	2	0.70	215473090	99988	78.31	2195	2220	2100	2795	1505	2150	2154.99	4.62	8948	2213	2181	2123	2091	2033	2197	2107	67	645	500	1500	5	1	13370919	289	-2.21	0.83	12	0.75	-979.00	2602.00	8400	20221228	-74.23	2035	20231005	6.39	8310	-73.95	20230125	2035	6.39	20231005	8400	-74.23	20221228	2035	6.39	20231005	1.10	N	177350	500	66 억	617195	N	N	N	N
104	20231012	100742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2175	25	2	1.16	161035170	74852	58.62	2195	2220	2100	2795	1505	2150	2151.38	4.62	3236	2213	2181	2123	2091	2033	2197	2107	67	645	500	1500	5	1	13370919	291	-2.22	0.84	12	0.56	-979.00	2602.00	8400	20221228	-74.11	2035	20231005	6.88	8310	-73.83	20230125	2035	6.88	20231005	8400	-74.11	20221228	2035	6.88	20231005	1.10	N	177350	500	66 억	617195	N	N	N	N
105	20231012	090748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2150	0	3	0.00	58491630	26840	21.02	2195	2220	2150	2795	1505	2150	2179.27	4.62	-3580	2213	2181	2123	2091	2033	2197	2107	67	645	500	1500	5	1	13370919	287	-2.20	0.83	12	0.20	-979.00	2602.00	8400	20221228	-74.40	2035	20231005	5.65	8310	-74.13	20230125	2035	5.65	20231005	8400	-74.40	20221228	2035	5.65	20231005	1.10	N	177350	500	66 억	617195	N	N	N	N
106	20231011	160738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2150	50	2	2.38	270882135	127155	48.25	2070	2155	2065	2730	1470	2100	2130.33	4.44	20419	2360	2230	2155	2025	1950	2192	1987	67	630	500	1470	5	1	13370919	287	-2.20	0.83	12	0.95	-979.00	2602.00	8400	20221228	-74.40	2035	20231005	5.65	8310	-74.13	20230125	2035	5.65	20231005	8400	-74.40	20221228	2035	5.65	20231005	1.36	N	177350	500	66 억	593169	N	N	N	N
107	20231011	150741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2140	40	2	1.90	251573125	118144	44.83	2070	2155	2065	2730	1470	2100	2129.38	4.44	26529	2360	2230	2155	2025	1950	2192	1987	67	630	500	1470	5	1	13370919	286	-2.19	0.82	12	0.88	-979.00	2602.00	8400	20221228	-74.52	2035	20231005	5.16	8310	-74.25	20230125	2035	5.16	20231005	8400	-74.52	20221228	2035	5.16	20231005	1.36	N	177350	500	66 억	593169	N	N	N	N
108	20231011	140745	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2125	25	2	1.19	238962960	112232	42.59	2070	2155	2065	2730	1470	2100	2129.19	4.44	29691	2360	2230	2155	2025	1950	2192	1987	67	630	500	1470	5	1	13370919	284	-2.17	0.82	12	0.84	-979.00	2602.00	8400	20221228	-74.70	2035	20231005	4.42	8310	-74.43	20230125	2035	4.42	20231005	8400	-74.70	20221228	2035	4.42	20231005	1.36	N	177350	500	66 억	593169	N	N	N	N
109	20231011	130735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2150	50	2	2.38	199776160	93869	35.62	2070	2155	2065	2730	1470	2100	2128.24	4.44	34152	2360	2230	2155	2025	1950	2192	1987	67	630	500	1470	5	1	13370919	287	-2.20	0.83	12	0.70	-979.00	2602.00	8400	20221228	-74.40	2035	20231005	5.65	8310	-74.13	20230125	2035	5.65	20231005	8400	-74.40	20221228	2035	5.65	20231005	1.36	N	177350	500	66 억	593169	N	N	N	N
110	20231011	120751	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2150	50	2	2.38	170477080	80238	30.45	2070	2150	2065	2730	1470	2100	2124.64	4.44	29140	2360	2230	2155	2025	1950	2192	1987	67	630	500	1470	5	1	13370919	287	-2.20	0.83	12	0.60	-979.00	2602.00	8400	20221228	-74.40	2035	20231005	5.65	8310	-74.13	20230125	2035	5.65	20231005	8400	-74.40	20221228	2035	5.65	20231005	1.36	N	177350	500	66 억	593169	N	N	N	N
111	20231011	110744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2125	25	2	1.19	143172620	67514	25.62	2070	2150	2065	2730	1470	2100	2120.64	4.44	26262	2360	2230	2155	2025	1950	2192	1987	67	630	500	1470	5	1	13370919	284	-2.17	0.82	12	0.50	-979.00	2602.00	8400	20221228	-74.70	2035	20231005	4.42	8310	-74.43	20230125	2035	4.42	20231005	8400	-74.70	20221228	2035	4.42	20231005	1.36	N	177350	500	66 억	593169	N	N	N	N
112	20231011	100739	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2120	20	2	0.95	113262435	53416	20.27	2070	2150	2065	2730	1470	2100	2120.38	4.44	23744	2360	2230	2155	2025	1950	2192	1987	67	630	500	1470	5	1	13370919	283	-2.17	0.81	12	0.40	-979.00	2602.00	8400	20221228	-74.76	2035	20231005	4.18	8310	-74.49	20230125	2035	4.18	20231005	8400	-74.76	20221228	2035	4.18	20231005	1.36	N	177350	500	66 억	593169	N	N	N	N
113	20231011	090744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2125	25	2	1.19	26390275	12568	4.77	2070	2135	2065	2730	1470	2100	2099.80	4.44	6042	2360	2230	2155	2025	1950	2192	1987	67	630	500	1470	5	1	13370919	284	-2.17	0.82	12	0.09	-979.00	2602.00	8400	20221228	-74.70	2035	20231005	4.42	8310	-74.43	20230125	2035	4.42	20231005	8400	-74.70	20221228	2035	4.42	20231005	1.36	N	177350	500	66 억	593169	N	N	N	N
114	20231010	160735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2100	-60	5	-2.78	574550640	263305	156.17	2190	2285	2080	2805	1515	2160	2182.07	4.62	-24403	2260	2210	2125	2075	1990	2235	2100	67	645	500	1510	5	1	13370919	281	-2.15	0.81	12	1.97	-979.00	2602.00	8400	20221228	-75.00	2035	20231005	3.19	8310	-74.73	20230125	2035	3.19	20231005	8400	-75.00	20221228	2035	3.19	20231005	1.40	N	177350	500	66 억	617928	N	N	N	N
115	20231010	150733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2110	-50	5	-2.31	563680280	258115	153.09	2190	2285	2090	2805	1515	2160	2183.83	4.62	-24112	2260	2210	2125	2075	1990	2235	2100	67	645	500	1510	5	1	13370919	282	-2.16	0.81	12	1.93	-979.00	2602.00	8400	20221228	-74.88	2035	20231005	3.69	8310	-74.61	20230125	2035	3.69	20231005	8400	-74.88	20221228	2035	3.69	20231005	1.40	N	177350	500	66 억	617928	N	N	N	N
116	20231010	140737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2125	-35	5	-1.62	518147405	236515	140.28	2190	2285	2090	2805	1515	2160	2190.76	4.62	-20273	2260	2210	2125	2075	1990	2235	2100	67	645	500	1510	5	1	13370919	284	-2.17	0.82	12	1.77	-979.00	2602.00	8400	20221228	-74.70	2035	20231005	4.42	8310	-74.43	20230125	2035	4.42	20231005	8400	-74.70	20221228	2035	4.42	20231005	1.40	N	177350	500	66 억	617928	N	N	N	N
117	20231010	130729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2140	-20	5	-0.93	447292855	203095	120.46	2190	2285	2130	2805	1515	2160	2202.38	4.62	-11671	2260	2210	2125	2075	1990	2235	2100	67	645	500	1510	5	1	13370919	286	-2.19	0.82	12	1.52	-979.00	2602.00	8400	20221228	-74.52	2035	20231005	5.16	8310	-74.25	20230125	2035	5.16	20231005	8400	-74.52	20221228	2035	5.16	20231005	1.40	N	177350	500	66 억	617928	N	N	N	N
118	20231010	120729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2160	0	3	0.00	381570895	172391	102.25	2190	2285	2130	2805	1515	2160	2213.40	4.62	-11798	2260	2210	2125	2075	1990	2235	2100	67	645	500	1510	5	1	13370919	289	-2.21	0.83	12	1.29	-979.00	2602.00	8400	20221228	-74.29	2035	20231005	6.14	8310	-74.01	20230125	2035	6.14	20231005	8400	-74.29	20221228	2035	6.14	20231005	1.40	N	177350	500	66 억	617928	N	N	N	N
119	20231010	110716	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2180	20	2	0.93	339943025	153307	90.93	2190	2285	2130	2805	1515	2160	2217.40	4.62	-6603	2260	2210	2125	2075	1990	2235	2100	67	645	500	1510	5	1	13370919	291	-2.23	0.84	12	1.15	-979.00	2602.00	8400	20221228	-74.05	2035	20231005	7.13	8310	-73.77	20230125	2035	7.13	20231005	8400	-74.05	20221228	2035	7.13	20231005	1.40	N	177350	500	66 억	617928	N	N	N	N
120	20231010	100724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2200	40	2	1.85	240001265	107477	63.75	2190	2285	2160	2805	1515	2160	2233.05	4.62	-16633	2260	2210	2125	2075	1990	2235	2100	67	645	500	1510	5	1	13370919	294	-2.25	0.85	12	0.80	-979.00	2602.00	8400	20221228	-73.81	2035	20231005	8.11	8310	-73.53	20230125	2035	8.11	20231005	8400	-73.81	20221228	2035	8.11	20231005	1.40	N	177350	500	66 억	617928	N	N	N	N
121	20231010	090717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2185	25	2	1.16	23570140	10725	6.36	2190	2225	2175	2805	1515	2160	2197.68	4.62	3180	2260	2210	2125	2075	1990	2235	2100	67	645	500	1510	5	1	13370919	292	-2.23	0.84	12	0.08	-979.00	2602.00	8400	20221228	-73.99	2035	20231005	7.37	8310	-73.71	20230125	2035	7.37	20231005	8400	-73.99	20221228	2035	7.37	20231005	1.40	N	177350	500	66 억	617928	N	N	N	N
122	20231006	160726	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2160	90	2	4.35	357810865	168588	108.01	2070	2175	2040	2690	1450	2070	2122.37	4.55	35333	2273	2171	2103	2001	1933	2137	1967	67	620	500	1440	5	1	13370919	289	-2.21	0.83	12	1.26	-979.00	2602.00	8400	20221228	-74.29	2035	20231005	6.14	8310	-74.01	20230125	2035	6.14	20231005	8400	-74.29	20221228	2035	6.14	20231005	1.44	N	177350	500	66 억	607733	N	N	N	N
123	20231006	150715	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2150	80	2	3.86	336809880	158856	101.77	2070	2175	2040	2690	1450	2070	2120.22	4.55	37918	2273	2171	2103	2001	1933	2137	1967	67	620	500	1440	5	1	13370919	287	-2.20	0.83	12	1.19	-979.00	2602.00	8400	20221228	-74.40	2035	20231005	5.65	8310	-74.13	20230125	2035	5.65	20231005	8400	-74.40	20221228	2035	5.65	20231005	1.44	N	177350	500	66 억	607733	N	N	N	N
124	20231006	140717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2155	85	2	4.11	313118415	147834	94.71	2070	2175	2040	2690	1450	2070	2118.04	4.55	41746	2273	2171	2103	2001	1933	2137	1967	67	620	500	1440	5	1	13370919	288	-2.20	0.83	12	1.11	-979.00	2602.00	8400	20221228	-74.35	2035	20231005	5.90	8310	-74.07	20230125	2035	5.90	20231005	8400	-74.35	20221228	2035	5.90	20231005	1.44	N	177350	500	66 억	607733	N	N	N	N
125	20231006	130708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2170	100	2	4.83	288665310	136491	87.44	2070	2175	2040	2690	1450	2070	2114.90	4.55	39853	2273	2171	2103	2001	1933	2137	1967	67	620	500	1440	5	1	13370919	290	-2.22	0.83	12	1.02	-979.00	2602.00	8400	20221228	-74.17	2035	20231005	6.63	8310	-73.89	20230125	2035	6.63	20231005	8400	-74.17	20221228	2035	6.63	20231005	1.44	N	177350	500	66 억	607733	N	N	N	N
126	20231006	120708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2160	90	2	4.35	248846270	118062	75.64	2070	2165	2040	2690	1450	2070	2107.76	4.55	39431	2273	2171	2103	2001	1933	2137	1967	67	620	500	1440	5	1	13370919	289	-2.21	0.83	12	0.88	-979.00	2602.00	8400	20221228	-74.29	2035	20231005	6.14	8310	-74.01	20230125	2035	6.14	20231005	8400	-74.29	20221228	2035	6.14	20231005	1.44	N	177350	500	66 억	607733	N	N	N	N
127	20231006	110700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2110	40	2	1.93	186508695	88910	56.96	2070	2150	2040	2690	1450	2070	2097.72	4.55	38421	2273	2171	2103	2001	1933	2137	1967	67	620	500	1440	5	1	13370919	282	-2.16	0.81	12	0.66	-979.00	2602.00	8400	20221228	-74.88	2035	20231005	3.69	8310	-74.61	20230125	2035	3.69	20231005	8400	-74.88	20221228	2035	3.69	20231005	1.44	N	177350	500	66 억	607733	N	N	N	N
128	20231006	100705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2120	50	2	2.42	167573370	79950	51.22	2070	2150	2040	2690	1450	2070	2095.98	4.55	33002	2273	2171	2103	2001	1933	2137	1967	67	620	500	1440	5	1	13370919	283	-2.17	0.81	12	0.60	-979.00	2602.00	8400	20221228	-74.76	2035	20231005	4.18	8310	-74.49	20230125	2035	4.18	20231005	8400	-74.76	20221228	2035	4.18	20231005	1.44	N	177350	500	66 억	607733	N	N	N	N
129	20231006	090702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2105	35	2	1.69	42844950	20507	13.14	2070	2130	2070	2690	1450	2070	2089.28	4.55	13412	2273	2171	2103	2001	1933	2137	1967	67	620	500	1440	5	1	13370919	281	-2.15	0.81	12	0.15	-979.00	2602.00	8400	20221228	-74.94	2035	20231005	3.44	8310	-74.67	20230125	2035	3.44	20231005	8400	-74.94	20221228	2035	3.44	20231005	1.44	N	177350	500	66 억	607733	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History