KissMeData/217190/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10830	-20	5	-0.18	620681070	58517	133.61	10920	11080	10400	14100	7600	10850	10606.32	1.06	14602	11590	11220	11030	10660	10470	11125	10565	44	3250	500	7590	10	1	8769174	950	7.76	2.36	12	0.67	1395.00	4588.00	18160	20230717	-40.36	4600	20230103	135.43	18160	-40.36	20230717	4600	135.43	20230103	18160	-40.36	20230717	4600	135.43	20230103	3.71	N	217190	500	43 억	93257	N	N	0	N	N
3	20231031	151009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10750	-100	5	-0.92	595990460	56230	128.39	10920	11080	10400	14100	7600	10850	10599.15	1.06	15419	11590	11220	11030	10660	10470	11125	10565	44	3250	500	7590	10	1	8769174	943	7.71	2.34	12	0.64	1395.00	4588.00	18160	20230717	-40.80	4600	20230103	133.70	18160	-40.80	20230717	4600	133.70	20230103	18160	-40.80	20230717	4600	133.70	20230103	3.71	N	217190	500	43 억	93257	N	N	0	N	N
4	20231031	141018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10500	-350	5	-3.23	485789690	45817	104.61	10920	11080	10400	14100	7600	10850	10602.83	1.06	14658	11590	11220	11030	10660	10470	11125	10565	44	3250	500	7590	10	1	8769174	921	7.53	2.29	12	0.52	1395.00	4588.00	18160	20230717	-42.18	4600	20230103	128.26	18160	-42.18	20230717	4600	128.26	20230103	18160	-42.18	20230717	4600	128.26	20230103	3.71	N	217190	500	43 억	93257	N	N	0	N	N
5	20231031	131008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	-150	5	-1.38	446923410	42128	96.19	10920	11080	10400	14100	7600	10850	10608.70	1.06	13457	11590	11220	11030	10660	10470	11125	10565	44	3250	500	7590	10	1	8769174	938	7.67	2.33	12	0.48	1395.00	4588.00	18160	20230717	-41.08	4600	20230103	132.61	18160	-41.08	20230717	4600	132.61	20230103	18160	-41.08	20230717	4600	132.61	20230103	3.71	N	217190	500	43 억	93257	N	N	0	N	N
6	20231031	121008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10640	-210	5	-1.94	416505700	39266	89.66	10920	11080	10400	14100	7600	10850	10607.29	1.06	12409	11590	11220	11030	10660	10470	11125	10565	44	3250	500	7590	10	1	8769174	933	7.63	2.32	12	0.45	1395.00	4588.00	18160	20230717	-41.41	4600	20230103	131.30	18160	-41.41	20230717	4600	131.30	20230103	18160	-41.41	20230717	4600	131.30	20230103	3.71	N	217190	500	43 억	93257	N	N	0	N	N
7	20231031	111034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10640	-210	5	-1.94	299956630	28216	64.43	10920	11080	10490	14100	7600	10850	10630.73	1.06	6567	11590	11220	11030	10660	10470	11125	10565	44	3250	500	7590	10	1	8769174	933	7.63	2.32	12	0.32	1395.00	4588.00	18160	20230717	-41.41	4600	20230103	131.30	18160	-41.41	20230717	4600	131.30	20230103	18160	-41.41	20230717	4600	131.30	20230103	3.71	N	217190	500	43 억	93257	N	N	0	N	N
8	20231031	101016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10740	-110	5	-1.01	90742510	8404	19.19	10920	11080	10670	14100	7600	10850	10797.54	1.06	228	11590	11220	11030	10660	10470	11125	10565	44	3250	500	7590	10	1	8769174	942	7.70	2.34	12	0.10	1395.00	4588.00	18160	20230717	-40.86	4600	20230103	133.48	18160	-40.86	20230717	4600	133.48	20230103	18160	-40.86	20230717	4600	133.48	20230103	3.71	N	217190	500	43 억	93257	N	N	0	N	N
9	20231031	091015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10990	140	2	1.29	6636450	605	1.38	10920	11040	10920	14100	7600	10850	10969.34	1.06	187	11590	11220	11030	10660	10470	11125	10565	44	3250	500	7590	10	1	8769174	964	7.88	2.40	12	0.01	1395.00	4588.00	18160	20230717	-39.48	4600	20230103	138.91	18160	-39.48	20230717	4600	138.91	20230103	18160	-39.48	20230717	4600	138.91	20230103	3.71	N	217190	500	43 억	93257	N	N	0	N	N
10	20231030	160957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10850	-440	5	-3.90	471754160	42934	243.10	11290	11400	10840	14670	7910	11290	10990.55	0.91	14301	11796	11542	11346	11092	10896	11445	10995	44	3380	500	7900	10	1	8769174	951	7.78	2.36	12	0.49	1395.00	4588.00	18160	20230717	-40.25	4600	20230103	135.87	18160	-40.25	20230717	4600	135.87	20230103	18160	-40.25	20230717	4600	135.87	20230103	3.68	N	217190	500	43 억	80200	N	N	0	N	N
11	20231030	150935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11000	-290	5	-2.57	430043450	39104	221.41	11290	11400	10840	14670	7910	11290	10997.43	0.91	14819	11796	11542	11346	11092	10896	11445	10995	44	3380	500	7900	10	1	8769174	965	7.89	2.40	12	0.45	1395.00	4588.00	18160	20230717	-39.43	4600	20230103	139.13	18160	-39.43	20230717	4600	139.13	20230103	18160	-39.43	20230717	4600	139.13	20230103	3.68	N	217190	500	43 억	80200	N	N	0	N	N
12	20231030	140934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11270	-20	5	-0.18	390588380	35538	201.22	11290	11400	10840	14670	7910	11290	10990.72	0.91	13998	11796	11542	11346	11092	10896	11445	10995	44	3380	500	7900	10	1	8769174	988	8.08	2.46	12	0.41	1395.00	4588.00	18160	20230717	-37.94	4600	20230103	145.00	18160	-37.94	20230717	4600	145.00	20230103	18160	-37.94	20230717	4600	145.00	20230103	3.68	N	217190	500	43 억	80200	N	N	0	N	N
13	20231030	130937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	0	3	0.00	387871060	35297	199.86	11290	11400	10840	14670	7910	11290	10988.78	0.91	14135	11796	11542	11346	11092	10896	11445	10995	44	3380	500	7900	10	1	8769174	990	8.09	2.46	12	0.40	1395.00	4588.00	18160	20230717	-37.83	4600	20230103	145.43	18160	-37.83	20230717	4600	145.43	20230103	18160	-37.83	20230717	4600	145.43	20230103	3.68	N	217190	500	43 억	80200	N	N	0	N	N
14	20231030	120930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11310	20	2	0.18	374447060	34101	193.09	11290	11400	10840	14670	7910	11290	10980.53	0.91	14243	11796	11542	11346	11092	10896	11445	10995	44	3380	500	7900	10	1	8769174	992	8.11	2.47	12	0.39	1395.00	4588.00	18160	20230717	-37.72	4600	20230103	145.87	18160	-37.72	20230717	4600	145.87	20230103	18160	-37.72	20230717	4600	145.87	20230103	3.68	N	217190	500	43 억	80200	N	N	0	N	N
15	20231030	110930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11390	100	2	0.89	366921070	33432	189.30	11290	11400	10840	14670	7910	11290	10975.15	0.91	14365	11796	11542	11346	11092	10896	11445	10995	44	3380	500	7900	10	1	8769174	999	8.16	2.48	12	0.38	1395.00	4588.00	18160	20230717	-37.28	4600	20230103	147.61	18160	-37.28	20230717	4600	147.61	20230103	18160	-37.28	20230717	4600	147.61	20230103	3.68	N	217190	500	43 억	80200	N	N	0	N	N
16	20231030	100927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11060	-230	5	-2.04	253082460	23165	131.16	11290	11290	10840	14670	7910	11290	10925.21	0.91	11143	11796	11542	11346	11092	10896	11445	10995	44	3380	500	7900	10	1	8769174	970	7.93	2.41	12	0.26	1395.00	4588.00	18160	20230717	-39.10	4600	20230103	140.43	18160	-39.10	20230717	4600	140.43	20230103	18160	-39.10	20230717	4600	140.43	20230103	3.68	N	217190	500	43 억	80200	N	N	0	N	N
17	20231030	090926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	0	3	0.00	417630	37	0.21	11290	11290	11280	14670	7910	11290	11287.30	0.91	-12	11796	11542	11346	11092	10896	11445	10995	44	3380	500	7900	10	1	8769174	990	8.09	2.46	12	0.00	1395.00	4588.00	18160	20230717	-37.83	4600	20230103	145.43	18160	-37.83	20230717	4600	145.43	20230103	18160	-37.83	20230717	4600	145.43	20230103	3.68	N	217190	500	43 억	80200	N	N	0	N	N
18	20231027	160857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	-330	5	-2.84	197388530	17460	51.39	11340	11600	11150	15100	8140	11620	11305.19	0.94	-2227	11973	11796	11463	11286	10953	11885	11375	44	3480	500	8130	10	1	8769174	990	8.09	2.46	12	0.20	1395.00	4588.00	18160	20230717	-37.83	4600	20230103	145.43	18160	-37.83	20230717	4600	145.43	20230103	18160	-37.83	20230717	4600	145.43	20230103	3.68	N	217190	500	43 억	82428	N	N	0	N	N
19	20231027	150928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11320	-300	5	-2.58	182081410	16104	47.40	11340	11600	11150	15100	8140	11620	11306.60	0.94	-1749	11973	11796	11463	11286	10953	11885	11375	44	3480	500	8130	10	1	8769174	993	8.11	2.47	12	0.18	1395.00	4588.00	18160	20230717	-37.67	4600	20230103	146.09	18160	-37.67	20230717	4600	146.09	20230103	18160	-37.67	20230717	4600	146.09	20230103	3.68	N	217190	500	43 억	82428	N	N	0	N	N
20	20231027	140926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11410	-210	5	-1.81	175531000	15525	45.70	11340	11600	11150	15100	8140	11620	11306.34	0.94	-1669	11973	11796	11463	11286	10953	11885	11375	44	3480	500	8130	10	1	8769174	1001	8.18	2.49	12	0.18	1395.00	4588.00	18160	20230717	-37.17	4600	20230103	148.04	18160	-37.17	20230717	4600	148.04	20230103	18160	-37.17	20230717	4600	148.04	20230103	3.68	N	217190	500	43 억	82428	N	N	0	N	N
21	20231027	130916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11370	-250	5	-2.15	163948400	14500	42.68	11340	11600	11150	15100	8140	11620	11306.79	0.94	-1340	11973	11796	11463	11286	10953	11885	11375	44	3480	500	8130	10	1	8769174	997	8.15	2.48	12	0.17	1395.00	4588.00	18160	20230717	-37.39	4600	20230103	147.17	18160	-37.39	20230717	4600	147.17	20230103	18160	-37.39	20230717	4600	147.17	20230103	3.68	N	217190	500	43 억	82428	N	N	0	N	N
22	20231027	120930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	-130	5	-1.12	158344980	14008	41.23	11340	11600	11150	15100	8140	11620	11303.90	0.94	-978	11973	11796	11463	11286	10953	11885	11375	44	3480	500	8130	10	1	8769174	1008	8.24	2.50	12	0.16	1395.00	4588.00	18160	20230717	-36.73	4600	20230103	149.78	18160	-36.73	20230717	4600	149.78	20230103	18160	-36.73	20230717	4600	149.78	20230103	3.68	N	217190	500	43 억	82428	N	N	0	N	N
23	20231027	110936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	-280	5	-2.41	97884760	8673	25.53	11340	11600	11150	15100	8140	11620	11286.15	0.94	-2254	11973	11796	11463	11286	10953	11885	11375	44	3480	500	8130	10	1	8769174	994	8.13	2.47	12	0.10	1395.00	4588.00	18160	20230717	-37.56	4600	20230103	146.52	18160	-37.56	20230717	4600	146.52	20230103	18160	-37.56	20230717	4600	146.52	20230103	3.68	N	217190	500	43 억	82428	N	N	0	N	N
24	20231027	100925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11350	-270	5	-2.32	71182500	6308	18.57	11340	11600	11150	15100	8140	11620	11284.48	0.94	-2751	11973	11796	11463	11286	10953	11885	11375	44	3480	500	8130	10	1	8769174	995	8.14	2.47	12	0.07	1395.00	4588.00	18160	20230717	-37.50	4600	20230103	146.74	18160	-37.50	20230717	4600	146.74	20230103	18160	-37.50	20230717	4600	146.74	20230103	3.68	N	217190	500	43 억	82428	N	N	0	N	N
25	20231027	090925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	-220	5	-1.89	27393850	2415	7.11	11340	11600	11290	15100	8140	11620	11343.21	0.94	-842	11973	11796	11463	11286	10953	11885	11375	44	3480	500	8130	10	1	8769174	1000	8.17	2.48	12	0.03	1395.00	4588.00	18160	20230717	-37.22	4600	20230103	147.83	18160	-37.22	20230717	4600	147.83	20230103	18160	-37.22	20230717	4600	147.83	20230103	3.68	N	217190	500	43 억	82428	N	N	0	N	N
26	20231026	160913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	-30	5	-0.26	385071730	33974	283.26	11480	11640	11130	15140	8160	11650	11334.31	0.84	8010	12356	12002	11826	11472	11296	11915	11385	44	3490	500	8150	10	1	8769174	1019	8.33	2.53	12	0.39	1395.00	4588.00	18160	20230717	-36.01	4600	20230103	152.61	18160	-36.01	20230717	4600	152.61	20230103	18160	-36.01	20230717	4600	152.61	20230103	3.59	N	217190	500	43 억	74099	N	N	0	N	N
27	20231026	150912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11450	-200	5	-1.72	347521880	30735	256.25	11480	11480	11130	15140	8160	11650	11307.04	0.84	8861	12356	12002	11826	11472	11296	11915	11385	44	3490	500	8150	10	1	8769174	1004	8.21	2.50	12	0.35	1395.00	4588.00	18160	20230717	-36.95	4600	20230103	148.91	18160	-36.95	20230717	4600	148.91	20230103	18160	-36.95	20230717	4600	148.91	20230103	3.59	N	217190	500	43 억	74099	N	N	0	N	N
28	20231026	140914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11330	-320	5	-2.75	311738910	27571	229.87	11480	11480	11130	15140	8160	11650	11306.77	0.84	8326	12356	12002	11826	11472	11296	11915	11385	44	3490	500	8150	10	1	8769174	994	8.12	2.47	12	0.31	1395.00	4588.00	18160	20230717	-37.61	4600	20230103	146.30	18160	-37.61	20230717	4600	146.30	20230103	18160	-37.61	20230717	4600	146.30	20230103	3.59	N	217190	500	43 억	74099	N	N	0	N	N
29	20231026	130913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11310	-340	5	-2.92	293131360	25920	216.11	11480	11480	11130	15140	8160	11650	11309.08	0.84	8778	12356	12002	11826	11472	11296	11915	11385	44	3490	500	8150	10	1	8769174	992	8.11	2.47	12	0.30	1395.00	4588.00	18160	20230717	-37.72	4600	20230103	145.87	18160	-37.72	20230717	4600	145.87	20230103	18160	-37.72	20230717	4600	145.87	20230103	3.59	N	217190	500	43 억	74099	N	N	0	N	N
30	20231026	120906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11130	-520	5	-4.46	280742790	24820	206.94	11480	11480	11130	15140	8160	11650	11311.15	0.84	8563	12356	12002	11826	11472	11296	11915	11385	44	3490	500	8150	10	1	8769174	976	7.98	2.43	12	0.28	1395.00	4588.00	18160	20230717	-38.71	4600	20230103	141.96	18160	-38.71	20230717	4600	141.96	20230103	18160	-38.71	20230717	4600	141.96	20230103	3.59	N	217190	500	43 억	74099	N	N	0	N	N
31	20231026	110920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11280	-370	5	-3.18	250506400	22116	184.39	11480	11480	11160	15140	8160	11650	11326.93	0.84	8238	12356	12002	11826	11472	11296	11915	11385	44	3490	500	8150	10	1	8769174	989	8.09	2.46	12	0.25	1395.00	4588.00	18160	20230717	-37.89	4600	20230103	145.22	18160	-37.89	20230717	4600	145.22	20230103	18160	-37.89	20230717	4600	145.22	20230103	3.59	N	217190	500	43 억	74099	N	N	0	N	N
32	20231026	100916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11190	-460	5	-3.95	204800160	18037	150.38	11480	11480	11180	15140	8160	11650	11354.45	0.84	7573	12356	12002	11826	11472	11296	11915	11385	44	3490	500	8150	10	1	8769174	981	8.02	2.44	12	0.21	1395.00	4588.00	18160	20230717	-38.38	4600	20230103	143.26	18160	-38.38	20230717	4600	143.26	20230103	18160	-38.38	20230717	4600	143.26	20230103	3.59	N	217190	500	43 억	74099	N	N	0	N	N
33	20231026	090914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11340	-310	5	-2.66	18018690	1591	13.26	11480	11480	11240	15140	8160	11650	11325.39	0.84	-1225	12356	12002	11826	11472	11296	11915	11385	44	3490	500	8150	10	1	8769174	994	8.13	2.47	12	0.02	1395.00	4588.00	18160	20230717	-37.56	4600	20230103	146.52	18160	-37.56	20230717	4600	146.52	20230103	18160	-37.56	20230717	4600	146.52	20230103	3.59	N	217190	500	43 억	74099	N	N	0	N	N
34	20231025	160915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11650	-280	5	-2.35	141359920	11990	27.39	12100	12180	11650	15500	8360	11930	11790.19	0.90	-5146	12563	12246	11983	11666	11403	12115	11535	44	3570	500	8350	10	1	8769174	1022	8.35	2.54	12	0.14	1395.00	4588.00	18160	20230717	-35.85	4600	20230103	153.26	18160	-35.85	20230717	4600	153.26	20230103	18160	-35.85	20230717	4600	153.26	20230103	3.59	N	217190	500	43 억	79245	N	N	0	N	N
35	20231025	150915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11800	-130	5	-1.09	122229360	10355	23.65	12100	12180	11680	15500	8360	11930	11803.90	0.90	-4663	12563	12246	11983	11666	11403	12115	11535	44	3570	500	8350	10	1	8769174	1035	8.46	2.57	12	0.12	1395.00	4588.00	18160	20230717	-35.02	4600	20230103	156.52	18160	-35.02	20230717	4600	156.52	20230103	18160	-35.02	20230717	4600	156.52	20230103	3.59	N	217190	500	43 억	79245	N	N	0	N	N
36	20231025	140909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11790	-140	5	-1.17	113197630	9587	21.90	12100	12180	11680	15500	8360	11930	11807.41	0.90	-4633	12563	12246	11983	11666	11403	12115	11535	44	3570	500	8350	10	1	8769174	1034	8.45	2.57	12	0.11	1395.00	4588.00	18160	20230717	-35.08	4600	20230103	156.30	18160	-35.08	20230717	4600	156.30	20230103	18160	-35.08	20230717	4600	156.30	20230103	3.59	N	217190	500	43 억	79245	N	N	0	N	N
37	20231025	130910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	-170	5	-1.42	90878680	7685	17.55	12100	12180	11750	15500	8360	11930	11825.46	0.90	-3282	12563	12246	11983	11666	11403	12115	11535	44	3570	500	8350	10	1	8769174	1031	8.43	2.56	12	0.09	1395.00	4588.00	18160	20230717	-35.24	4600	20230103	155.65	18160	-35.24	20230717	4600	155.65	20230103	18160	-35.24	20230717	4600	155.65	20230103	3.59	N	217190	500	43 억	79245	N	N	0	N	N
38	20231025	120912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11890	-40	5	-0.34	69150940	5844	13.35	12100	12180	11750	15500	8360	11930	11832.81	0.90	-1924	12563	12246	11983	11666	11403	12115	11535	44	3570	500	8350	10	1	8769174	1043	8.52	2.59	12	0.07	1395.00	4588.00	18160	20230717	-34.53	4600	20230103	158.48	18160	-34.53	20230717	4600	158.48	20230103	18160	-34.53	20230717	4600	158.48	20230103	3.59	N	217190	500	43 억	79245	N	N	0	N	N
39	20231025	110913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11810	-120	5	-1.01	64197580	5427	12.40	12100	12180	11750	15500	8360	11930	11829.29	0.90	-1589	12563	12246	11983	11666	11403	12115	11535	44	3570	500	8350	10	1	8769174	1036	8.47	2.57	12	0.06	1395.00	4588.00	18160	20230717	-34.97	4600	20230103	156.74	18160	-34.97	20230717	4600	156.74	20230103	18160	-34.97	20230717	4600	156.74	20230103	3.59	N	217190	500	43 억	79245	N	N	0	N	N
40	20231025	100914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11840	-90	5	-0.75	24939310	2104	4.81	12100	12180	11800	15500	8360	11930	11853.28	0.90	-1405	12563	12246	11983	11666	11403	12115	11535	44	3570	500	8350	10	1	8769174	1038	8.49	2.58	12	0.02	1395.00	4588.00	18160	20230717	-34.80	4600	20230103	157.39	18160	-34.80	20230717	4600	157.39	20230103	18160	-34.80	20230717	4600	157.39	20230103	3.59	N	217190	500	43 억	79245	N	N	0	N	N
41	20231025	090910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12010	80	2	0.67	3288660	276	0.63	12100	12180	11880	15500	8360	11930	11915.43	0.90	-267	12563	12246	11983	11666	11403	12115	11535	44	3570	500	8350	10	1	8769174	1053	8.61	2.62	12	0.00	1395.00	4588.00	18160	20230717	-33.87	4600	20230103	161.09	18160	-33.87	20230717	4600	161.09	20230103	18160	-33.87	20230717	4600	161.09	20230103	3.59	N	217190	500	43 억	79245	N	N	0	N	N
42	20231024	160851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	-120	5	-1.00	519462530	43619	312.79	12300	12300	11720	15660	8440	12050	11909.05	0.80	9182	12570	12310	12020	11760	11470	12440	11890	44	3610	500	8430	10	1	8769174	1046	8.55	2.60	12	0.50	1395.00	4588.00	18160	20230717	-34.31	4600	20230103	159.35	18160	-34.31	20230717	4600	159.35	20230103	18160	-34.31	20230717	4600	159.35	20230103	3.49	N	217190	500	43 억	69973	N	N	0	N	N
43	20231024	150905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12010	-40	5	-0.33	421026240	35316	253.25	12300	12300	11720	15660	8440	12050	11921.69	0.80	9052	12570	12310	12020	11760	11470	12440	11890	44	3610	500	8430	10	1	8769174	1053	8.61	2.62	12	0.40	1395.00	4588.00	18160	20230717	-33.87	4600	20230103	161.09	18160	-33.87	20230717	4600	161.09	20230103	18160	-33.87	20230717	4600	161.09	20230103	3.49	N	217190	500	43 억	69973	N	N	0	N	N
44	20231024	140849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	-20	5	-0.17	174192360	14591	104.63	12300	12300	11720	15660	8440	12050	11938.34	0.80	1683	12570	12310	12020	11760	11470	12440	11890	44	3610	500	8430	10	1	8769174	1055	8.62	2.62	12	0.17	1395.00	4588.00	18160	20230717	-33.76	4600	20230103	161.52	18160	-33.76	20230717	4600	161.52	20230103	18160	-33.76	20230717	4600	161.52	20230103	3.49	N	217190	500	43 억	69973	N	N	0	N	N
45	20231024	130855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	0	3	0.00	138095460	11600	83.18	12300	12300	11720	15660	8440	12050	11904.78	0.80	405	12570	12310	12020	11760	11470	12440	11890	44	3610	500	8430	10	1	8769174	1057	8.64	2.63	12	0.13	1395.00	4588.00	18160	20230717	-33.65	4600	20230103	161.96	18160	-33.65	20230717	4600	161.96	20230103	18160	-33.65	20230717	4600	161.96	20230103	3.49	N	217190	500	43 억	69973	N	N	0	N	N
46	20231024	120904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	-10	5	-0.08	122875860	10330	74.08	12300	12300	11720	15660	8440	12050	11895.05	0.80	277	12570	12310	12020	11760	11470	12440	11890	44	3610	500	8430	10	1	8769174	1056	8.63	2.62	12	0.12	1395.00	4588.00	18160	20230717	-33.70	4600	20230103	161.74	18160	-33.70	20230717	4600	161.74	20230103	18160	-33.70	20230717	4600	161.74	20230103	3.49	N	217190	500	43 억	69973	N	N	0	N	N
47	20231024	110859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11910	-140	5	-1.16	111365640	9367	67.17	12300	12300	11720	15660	8440	12050	11889.15	0.80	265	12570	12310	12020	11760	11470	12440	11890	44	3610	500	8430	10	1	8769174	1044	8.54	2.60	12	0.11	1395.00	4588.00	18160	20230717	-34.42	4600	20230103	158.91	18160	-34.42	20230717	4600	158.91	20230103	18160	-34.42	20230717	4600	158.91	20230103	3.49	N	217190	500	43 억	69973	N	N	0	N	N
48	20231024	100850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-50	5	-0.41	28923380	2390	17.14	12300	12300	12000	15660	8440	12050	12101.83	0.80	-259	12570	12310	12020	11760	11470	12440	11890	44	3610	500	8430	10	1	8769174	1052	8.60	2.62	12	0.03	1395.00	4588.00	18160	20230717	-33.92	4600	20230103	160.87	18160	-33.92	20230717	4600	160.87	20230103	18160	-33.92	20230717	4600	160.87	20230103	3.49	N	217190	500	43 억	69973	N	N	0	N	N
49	20231024	090859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12260	210	2	1.74	1224740	101	0.72	12300	12300	12050	15660	8440	12050	12126.14	0.80	-68	12570	12310	12020	11760	11470	12440	11890	44	3610	500	8430	10	1	8769174	1075	8.79	2.67	12	0.00	1395.00	4588.00	18160	20230717	-32.49	4600	20230103	166.52	18160	-32.49	20230717	4600	166.52	20230103	18160	-32.49	20230717	4600	166.52	20230103	3.49	N	217190	500	43 억	69973	N	N	0	N	N
50	20231023	160845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	-230	5	-1.87	167451710	13945	41.14	11730	12280	11730	15960	8600	12280	12008.01	0.83	-340	12840	12560	12110	11830	11380	12700	11970	44	3680	500	8590	10	1	8769174	1057	8.64	2.63	12	0.16	1395.00	4588.00	18160	20230717	-33.65	4600	20230103	161.96	18160	-33.65	20230717	4600	161.96	20230103	18160	-33.65	20230717	4600	161.96	20230103	3.51	N	217190	500	43 억	72965	N	N	0	N	N
51	20231023	150850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11920	-360	5	-2.93	134520470	11200	33.04	11730	12280	11730	15960	8600	12280	12010.76	0.83	-1318	12840	12560	12110	11830	11380	12700	11970	44	3680	500	8590	10	1	8769174	1045	8.54	2.60	12	0.13	1395.00	4588.00	18160	20230717	-34.36	4600	20230103	159.13	18160	-34.36	20230717	4600	159.13	20230103	18160	-34.36	20230717	4600	159.13	20230103	3.51	N	217190	500	43 억	72965	N	N	0	N	N
52	20231023	140848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11880	-400	5	-3.26	106505600	8853	26.12	11730	12280	11730	15960	8600	12280	12030.45	0.83	-1485	12840	12560	12110	11830	11380	12700	11970	44	3680	500	8590	10	1	8769174	1042	8.52	2.59	12	0.10	1395.00	4588.00	18160	20230717	-34.58	4600	20230103	158.26	18160	-34.58	20230717	4600	158.26	20230103	18160	-34.58	20230717	4600	158.26	20230103	3.51	N	217190	500	43 억	72965	N	N	0	N	N
53	20231023	130854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	-220	5	-1.79	71738510	5945	17.54	11730	12280	11730	15960	8600	12280	12067.03	0.83	-1317	12840	12560	12110	11830	11380	12700	11970	44	3680	500	8590	10	1	8769174	1058	8.65	2.63	12	0.07	1395.00	4588.00	18160	20230717	-33.59	4600	20230103	162.17	18160	-33.59	20230717	4600	162.17	20230103	18160	-33.59	20230717	4600	162.17	20230103	3.51	N	217190	500	43 억	72965	N	N	0	N	N
54	20231023	120845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	-220	5	-1.79	68012230	5635	16.62	11730	12280	11730	15960	8600	12280	12069.61	0.83	-1196	12840	12560	12110	11830	11380	12700	11970	44	3680	500	8590	10	1	8769174	1058	8.65	2.63	12	0.06	1395.00	4588.00	18160	20230717	-33.59	4600	20230103	162.17	18160	-33.59	20230717	4600	162.17	20230103	18160	-33.59	20230717	4600	162.17	20230103	3.51	N	217190	500	43 억	72965	N	N	0	N	N
55	20231023	110843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	-130	5	-1.06	59460890	4925	14.53	11730	12280	11730	15960	8600	12280	12073.28	0.83	-1178	12840	12560	12110	11830	11380	12700	11970	44	3680	500	8590	10	1	8769174	1065	8.71	2.65	12	0.06	1395.00	4588.00	18160	20230717	-33.09	4600	20230103	164.13	18160	-33.09	20230717	4600	164.13	20230103	18160	-33.09	20230717	4600	164.13	20230103	3.51	N	217190	500	43 억	72965	N	N	0	N	N
56	20231023	100837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-80	5	-0.65	29377720	2446	7.22	11730	12280	11730	15960	8600	12280	12010.52	0.83	-485	12840	12560	12110	11830	11380	12700	11970	44	3680	500	8590	10	1	8769174	1070	8.75	2.66	12	0.03	1395.00	4588.00	18160	20230717	-32.82	4600	20230103	165.22	18160	-32.82	20230717	4600	165.22	20230103	18160	-32.82	20230717	4600	165.22	20230103	3.51	N	217190	500	43 억	72965	N	N	0	N	N
57	20231023	090856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12100	-180	5	-1.47	16258860	1369	4.04	11730	12280	11730	15960	8600	12280	11876.45	0.83	93	12840	12560	12110	11830	11380	12700	11970	44	3680	500	8590	10	1	8769174	1061	8.67	2.64	12	0.02	1395.00	4588.00	18160	20230717	-33.37	4600	20230103	163.04	18160	-33.37	20230717	4600	163.04	20230103	18160	-33.37	20230717	4600	163.04	20230103	3.51	N	217190	500	43 억	72965	N	N	0	N	N
58	20231020	160842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12280	-20	5	-0.16	403006340	33836	145.24	12270	12390	11660	15990	8610	12300	11910.57	0.89	-1088	13380	12840	12460	11920	11540	12650	11730	44	3690	500	8610	10	1	8769174	1077	8.80	2.68	12	0.39	1395.00	4588.00	18160	20230717	-32.38	4600	20230103	166.96	18160	-32.38	20230717	4600	166.96	20230103	18160	-32.38	20230717	4600	166.96	20230103	3.58	N	217190	500	43 억	77624	N	N	0	N	N
59	20231020	150841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12270	-30	5	-0.24	389795770	32761	140.62	12270	12390	11660	15990	8610	12300	11898.16	0.89	-1815	13380	12840	12460	11920	11540	12650	11730	44	3690	500	8610	10	1	8769174	1076	8.80	2.67	12	0.37	1395.00	4588.00	18160	20230717	-32.43	4600	20230103	166.74	18160	-32.43	20230717	4600	166.74	20230103	18160	-32.43	20230717	4600	166.74	20230103	3.58	N	217190	500	43 억	77624	N	N	0	N	N
60	20231020	140849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12020	-280	5	-2.28	316290720	26753	114.83	12270	12270	11660	15990	8610	12300	11822.63	0.89	-4655	13380	12840	12460	11920	11540	12650	11730	44	3690	500	8610	10	1	8769174	1054	8.62	2.62	12	0.31	1395.00	4588.00	18160	20230717	-33.81	4600	20230103	161.30	18160	-33.81	20230717	4600	161.30	20230103	18160	-33.81	20230717	4600	161.30	20230103	3.58	N	217190	500	43 억	77624	N	N	0	N	N
61	20231020	130826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12110	-190	5	-1.54	299619900	25373	108.91	12270	12270	11660	15990	8610	12300	11808.61	0.89	-4649	13380	12840	12460	11920	11540	12650	11730	44	3690	500	8610	10	1	8769174	1062	8.68	2.64	12	0.29	1395.00	4588.00	18160	20230717	-33.31	4600	20230103	163.26	18160	-33.31	20230717	4600	163.26	20230103	18160	-33.31	20230717	4600	163.26	20230103	3.58	N	217190	500	43 억	77624	N	N	0	N	N
62	20231020	120836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-300	5	-2.44	294800800	24971	107.19	12270	12270	11660	15990	8610	12300	11805.73	0.89	-4458	13380	12840	12460	11920	11540	12650	11730	44	3690	500	8610	10	1	8769174	1052	8.60	2.62	12	0.28	1395.00	4588.00	18160	20230717	-33.92	4600	20230103	160.87	18160	-33.92	20230717	4600	160.87	20230103	18160	-33.92	20230717	4600	160.87	20230103	3.58	N	217190	500	43 억	77624	N	N	0	N	N
63	20231020	110845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11750	-550	5	-4.47	213383090	18093	77.66	12270	12270	11660	15990	8610	12300	11793.68	0.89	-4768	13380	12840	12460	11920	11540	12650	11730	44	3690	500	8610	10	1	8769174	1030	8.42	2.56	12	0.21	1395.00	4588.00	18160	20230717	-35.30	4600	20230103	155.43	18160	-35.30	20230717	4600	155.43	20230103	18160	-35.30	20230717	4600	155.43	20230103	3.58	N	217190	500	43 억	77624	N	N	0	N	N
64	20231020	100836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11750	-550	5	-4.47	158867040	13468	57.81	12270	12270	11660	15990	8610	12300	11795.89	0.89	-3507	13380	12840	12460	11920	11540	12650	11730	44	3690	500	8610	10	1	8769174	1030	8.42	2.56	12	0.15	1395.00	4588.00	18160	20230717	-35.30	4600	20230103	155.43	18160	-35.30	20230717	4600	155.43	20230103	18160	-35.30	20230717	4600	155.43	20230103	3.58	N	217190	500	43 억	77624	N	N	0	N	N
65	20231020	090836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11940	-360	5	-2.93	13203990	1095	4.70	12270	12270	11940	15990	8610	12300	12058.44	0.89	-442	13380	12840	12460	11920	11540	12650	11730	44	3690	500	8610	10	1	8769174	1047	8.56	2.60	12	0.01	1395.00	4588.00	18160	20230717	-34.25	4600	20230103	159.57	18160	-34.25	20230717	4600	159.57	20230103	18160	-34.25	20230717	4600	159.57	20230103	3.58	N	217190	500	43 억	77624	N	N	0	N	N
66	20231019	160834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	-370	5	-2.92	287069110	23295	108.80	12570	13000	12080	16470	8870	12670	12323.21	1.00	-8692	13256	12962	12636	12342	12016	13110	12490	44	3800	500	8860	10	1	8769174	1079	8.82	2.68	12	0.27	1395.00	4588.00	18160	20230717	-32.27	4600	20230103	167.39	18160	-32.27	20230717	4600	167.39	20230103	18160	-32.27	20230717	4600	167.39	20230103	3.65	N	217190	500	43 억	87585	N	N	0	N	N
67	20231019	150826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-420	5	-3.31	263214060	21348	99.71	12570	13000	12080	16470	8870	12670	12329.68	1.00	-8997	13256	12962	12636	12342	12016	13110	12490	44	3800	500	8860	10	1	8769174	1074	8.78	2.67	12	0.24	1395.00	4588.00	18160	20230717	-32.54	4600	20230103	166.30	18160	-32.54	20230717	4600	166.30	20230103	18160	-32.54	20230717	4600	166.30	20230103	3.65	N	217190	500	43 억	87585	N	N	0	N	N
68	20231019	140838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12160	-510	5	-4.03	227271260	18378	85.84	12570	13000	12110	16470	8870	12670	12366.48	1.00	-8603	13256	12962	12636	12342	12016	13110	12490	44	3800	500	8860	10	1	8769174	1066	8.72	2.65	12	0.21	1395.00	4588.00	18160	20230717	-33.04	4600	20230103	164.35	18160	-33.04	20230717	4600	164.35	20230103	18160	-33.04	20230717	4600	164.35	20230103	3.65	N	217190	500	43 억	87585	N	N	0	N	N
69	20231019	130829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12190	-480	5	-3.79	219083890	17705	82.69	12570	13000	12110	16470	8870	12670	12374.13	1.00	-8236	13256	12962	12636	12342	12016	13110	12490	44	3800	500	8860	10	1	8769174	1069	8.74	2.66	12	0.20	1395.00	4588.00	18160	20230717	-32.87	4600	20230103	165.00	18160	-32.87	20230717	4600	165.00	20230103	18160	-32.87	20230717	4600	165.00	20230103	3.65	N	217190	500	43 억	87585	N	N	0	N	N
70	20231019	120835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	-460	5	-3.63	192932590	15551	72.63	12570	13000	12140	16470	8870	12670	12406.44	1.00	-7880	13256	12962	12636	12342	12016	13110	12490	44	3800	500	8860	10	1	8769174	1071	8.75	2.66	12	0.18	1395.00	4588.00	18160	20230717	-32.76	4600	20230103	165.43	18160	-32.76	20230717	4600	165.43	20230103	18160	-32.76	20230717	4600	165.43	20230103	3.65	N	217190	500	43 억	87585	N	N	0	N	N
71	20231019	110830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12230	-440	5	-3.47	135418620	10832	50.59	12570	13000	12210	16470	8870	12670	12501.72	1.00	-5484	13256	12962	12636	12342	12016	13110	12490	44	3800	500	8860	10	1	8769174	1072	8.77	2.67	12	0.12	1395.00	4588.00	18160	20230717	-32.65	4600	20230103	165.87	18160	-32.65	20230717	4600	165.87	20230103	18160	-32.65	20230717	4600	165.87	20230103	3.65	N	217190	500	43 억	87585	N	N	0	N	N
72	20231019	100823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	-260	5	-2.05	109383450	8723	40.74	12570	13000	12300	16470	8870	12670	12539.66	1.00	-4192	13256	12962	12636	12342	12016	13110	12490	44	3800	500	8860	10	1	8769174	1088	8.90	2.70	12	0.10	1395.00	4588.00	18160	20230717	-31.66	4600	20230103	169.78	18160	-31.66	20230717	4600	169.78	20230103	18160	-31.66	20230717	4600	169.78	20230103	3.65	N	217190	500	43 억	87585	N	N	0	N	N
73	20231019	090834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12560	-110	5	-0.87	28107640	2238	10.45	12570	12570	12490	16470	8870	12670	12559.27	1.00	-1745	13256	12962	12636	12342	12016	13110	12490	44	3800	500	8860	10	1	8769174	1101	9.00	2.74	12	0.03	1395.00	4588.00	18160	20230717	-30.84	4600	20230103	173.04	18160	-30.84	20230717	4600	173.04	20230103	18160	-30.84	20230717	4600	173.04	20230103	3.65	N	217190	500	43 억	87585	N	N	0	N	N
74	20231018	160838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12670	80	2	0.64	270980950	21386	65.62	12370	12930	12310	16360	8820	12590	12670.95	1.00	-67	13096	12842	12436	12182	11776	12970	12310	44	3770	500	8810	10	1	8769174	1111	9.08	2.76	12	0.24	1395.00	4588.00	18160	20230717	-30.23	4600	20230103	175.43	18160	-30.23	20230717	4600	175.43	20230103	18160	-30.23	20230717	4600	175.43	20230103	3.59	N	217190	500	43 억	87589	N	N	0	N	N
75	20231018	150827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12680	90	2	0.71	267158420	21085	64.69	12370	12930	12310	16360	8820	12590	12670.54	1.00	15	13096	12842	12436	12182	11776	12970	12310	44	3770	500	8810	10	1	8769174	1112	9.09	2.76	12	0.24	1395.00	4588.00	18160	20230717	-30.18	4600	20230103	175.65	18160	-30.18	20230717	4600	175.65	20230103	18160	-30.18	20230717	4600	175.65	20230103	3.59	N	217190	500	43 억	87589	N	N	0	N	N
76	20231018	140816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	100	2	0.79	205206390	16181	49.65	12370	12930	12310	16360	8820	12590	12681.93	1.00	-775	13096	12842	12436	12182	11776	12970	12310	44	3770	500	8810	10	1	8769174	1113	9.10	2.77	12	0.18	1395.00	4588.00	18160	20230717	-30.12	4600	20230103	175.87	18160	-30.12	20230717	4600	175.87	20230103	18160	-30.12	20230717	4600	175.87	20230103	3.59	N	217190	500	43 억	87589	N	N	0	N	N
77	20231018	130814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12720	130	2	1.03	163880630	12910	39.61	12370	12930	12310	16360	8820	12590	12694.08	1.00	-805	13096	12842	12436	12182	11776	12970	12310	44	3770	500	8810	10	1	8769174	1115	9.12	2.77	12	0.15	1395.00	4588.00	18160	20230717	-29.96	4600	20230103	176.52	18160	-29.96	20230717	4600	176.52	20230103	18160	-29.96	20230717	4600	176.52	20230103	3.59	N	217190	500	43 억	87589	N	N	0	N	N
78	20231018	120830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12810	220	2	1.75	144962000	11422	35.05	12370	12930	12310	16360	8820	12590	12691.47	1.00	-77	13096	12842	12436	12182	11776	12970	12310	44	3770	500	8810	10	1	8769174	1123	9.18	2.79	12	0.13	1395.00	4588.00	18160	20230717	-29.46	4600	20230103	178.48	18160	-29.46	20230717	4600	178.48	20230103	18160	-29.46	20230717	4600	178.48	20230103	3.59	N	217190	500	43 억	87589	N	N	0	N	N
79	20231018	110822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12890	300	2	2.38	122435410	9651	29.61	12370	12930	12310	16360	8820	12590	12686.29	1.00	-169	13096	12842	12436	12182	11776	12970	12310	44	3770	500	8810	10	1	8769174	1130	9.24	2.81	12	0.11	1395.00	4588.00	18160	20230717	-29.02	4600	20230103	180.22	18160	-29.02	20230717	4600	180.22	20230103	18160	-29.02	20230717	4600	180.22	20230103	3.59	N	217190	500	43 억	87589	N	N	0	N	N
80	20231018	100832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12770	180	2	1.43	80581960	6397	19.63	12370	12910	12310	16360	8820	12590	12596.84	1.00	-1943	13096	12842	12436	12182	11776	12970	12310	44	3770	500	8810	10	1	8769174	1120	9.15	2.78	12	0.07	1395.00	4588.00	18160	20230717	-29.68	4600	20230103	177.61	18160	-29.68	20230717	4600	177.61	20230103	18160	-29.68	20230717	4600	177.61	20230103	3.59	N	217190	500	43 억	87589	N	N	0	N	N
81	20231018	090818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12550	-40	5	-0.32	4994870	403	1.24	12370	12550	12370	16360	8820	12590	12394.22	1.00	-37	13096	12842	12436	12182	11776	12970	12310	44	3770	500	8810	10	1	8769174	1101	9.00	2.74	12	0.00	1395.00	4588.00	18160	20230717	-30.89	4600	20230103	172.83	18160	-30.89	20230717	4600	172.83	20230103	18160	-30.89	20230717	4600	172.83	20230103	3.59	N	217190	500	43 억	87589	N	N	0	N	N
82	20231017	160822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12590	560	2	4.66	399720990	32487	101.25	12030	12690	12030	15630	8430	12030	12304.03	0.89	9398	13236	12632	12316	11712	11396	12475	11555	44	3600	500	8420	10	1	8769174	1104	9.03	2.74	12	0.37	1395.00	4588.00	18160	20230717	-30.67	4600	20230103	173.70	18160	-30.67	20230717	4600	173.70	20230103	18160	-30.67	20230717	4600	173.70	20230103	3.62	N	217190	500	43 억	77689	N	N	0	N	N
83	20231017	150828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12520	490	2	4.07	360800500	29390	91.60	12030	12550	12030	15630	8430	12030	12276.30	0.89	8022	13236	12632	12316	11712	11396	12475	11555	44	3600	500	8420	10	1	8769174	1098	8.97	2.73	12	0.34	1395.00	4588.00	18160	20230717	-31.06	4600	20230103	172.17	18160	-31.06	20230717	4600	172.17	20230103	18160	-31.06	20230717	4600	172.17	20230103	3.62	N	217190	500	43 억	77689	N	N	0	N	N
84	20231017	140830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12280	250	2	2.08	287984080	23536	73.35	12030	12480	12030	15630	8430	12030	12235.90	0.89	6515	13236	12632	12316	11712	11396	12475	11555	44	3600	500	8420	10	1	8769174	1077	8.80	2.68	12	0.27	1395.00	4588.00	18160	20230717	-32.38	4600	20230103	166.96	18160	-32.38	20230717	4600	166.96	20230103	18160	-32.38	20230717	4600	166.96	20230103	3.62	N	217190	500	43 억	77689	N	N	0	N	N
85	20231017	130823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	290	2	2.41	182613030	15021	46.81	12030	12330	12030	15630	8430	12030	12157.18	0.89	2640	13236	12632	12316	11712	11396	12475	11555	44	3600	500	8420	10	1	8769174	1080	8.83	2.69	12	0.17	1395.00	4588.00	18160	20230717	-32.16	4600	20230103	167.83	18160	-32.16	20230717	4600	167.83	20230103	18160	-32.16	20230717	4600	167.83	20230103	3.62	N	217190	500	43 억	77689	N	N	0	N	N
86	20231017	120826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12210	180	2	1.50	127532320	10534	32.83	12030	12230	12030	15630	8430	12030	12106.73	0.89	804	13236	12632	12316	11712	11396	12475	11555	44	3600	500	8420	10	1	8769174	1071	8.75	2.66	12	0.12	1395.00	4588.00	18160	20230717	-32.76	4600	20230103	165.43	18160	-32.76	20230717	4600	165.43	20230103	18160	-32.76	20230717	4600	165.43	20230103	3.62	N	217190	500	43 억	77689	N	N	0	N	N
87	20231017	110817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	140	2	1.16	101729410	8419	26.24	12030	12200	12030	15630	8430	12030	12083.31	0.89	951	13236	12632	12316	11712	11396	12475	11555	44	3600	500	8420	10	1	8769174	1067	8.72	2.65	12	0.10	1395.00	4588.00	18160	20230717	-32.98	4600	20230103	164.57	18160	-32.98	20230717	4600	164.57	20230103	18160	-32.98	20230717	4600	164.57	20230103	3.62	N	217190	500	43 억	77689	N	N	0	N	N
88	20231017	100811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	0	3	0.00	55180200	4567	14.23	12030	12200	12030	15630	8430	12030	12082.37	0.89	-1351	13236	12632	12316	11712	11396	12475	11555	44	3600	500	8420	10	1	8769174	1055	8.62	2.62	12	0.05	1395.00	4588.00	18160	20230717	-33.76	4600	20230103	161.52	18160	-33.76	20230717	4600	161.52	20230103	18160	-33.76	20230717	4600	161.52	20230103	3.62	N	217190	500	43 억	77689	N	N	0	N	N
89	20231017	090819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	150	2	1.25	4799090	398	1.24	12030	12180	12030	15630	8430	12030	12058.02	0.89	-63	13236	12632	12316	11712	11396	12475	11555	44	3600	500	8420	10	1	8769174	1068	8.73	2.65	12	0.00	1395.00	4588.00	18160	20230717	-32.93	4600	20230103	164.78	18160	-32.93	20230717	4600	164.78	20230103	18160	-32.93	20230717	4600	164.78	20230103	3.62	N	217190	500	43 억	77689	N	N	0	N	N
90	20231016	160819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12030	-570	5	-4.52	389002970	32073	103.28	12600	12920	12000	16380	8820	12600	12128.67	0.98	-7116	13200	12900	12570	12270	11940	13050	12420	44	3780	500	8820	10	1	8769174	1055	8.62	2.62	12	0.37	1395.00	4588.00	18160	20230717	-33.76	4600	20230103	161.52	18160	-33.76	20230717	4600	161.52	20230103	18160	-33.76	20230717	4600	161.52	20230103	3.63	N	217190	500	43 억	85975	N	N	1	N	N
91	20231016	150819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-420	5	-3.33	341123330	28147	90.64	12600	12920	12000	16380	8820	12600	12119.35	0.98	-8281	13200	12900	12570	12270	11940	13050	12420	44	3780	500	8820	10	1	8769174	1068	8.73	2.65	12	0.32	1395.00	4588.00	18160	20230717	-32.93	4600	20230103	164.78	18160	-32.93	20230717	4600	164.78	20230103	18160	-32.93	20230717	4600	164.78	20230103	3.63	N	217190	500	43 억	85975	N	N	1	N	N
92	20231016	140820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12120	-480	5	-3.81	271682650	22398	72.12	12600	12920	12000	16380	8820	12600	12129.77	0.98	-6522	13200	12900	12570	12270	11940	13050	12420	44	3780	500	8820	10	1	8769174	1063	8.69	2.64	12	0.26	1395.00	4588.00	18160	20230717	-33.26	4600	20230103	163.48	18160	-33.26	20230717	4600	163.48	20230103	18160	-33.26	20230717	4600	163.48	20230103	3.63	N	217190	500	43 억	85975	N	N	1	N	N
93	20231016	130814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	-450	5	-3.57	217098430	17871	57.55	12600	12920	12000	16380	8820	12600	12148.09	0.98	-7197	13200	12900	12570	12270	11940	13050	12420	44	3780	500	8820	10	1	8769174	1065	8.71	2.65	12	0.20	1395.00	4588.00	18160	20230717	-33.09	4600	20230103	164.13	18160	-33.09	20230717	4600	164.13	20230103	18160	-33.09	20230717	4600	164.13	20230103	3.63	N	217190	500	43 억	85975	N	N	1	N	N
94	20231016	120815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12070	-530	5	-4.21	210809920	17352	55.88	12600	12920	12000	16380	8820	12600	12149.03	0.98	-6984	13200	12900	12570	12270	11940	13050	12420	44	3780	500	8820	10	1	8769174	1058	8.65	2.63	12	0.20	1395.00	4588.00	18160	20230717	-33.54	4600	20230103	162.39	18160	-33.54	20230717	4600	162.39	20230103	18160	-33.54	20230717	4600	162.39	20230103	3.63	N	217190	500	43 억	85975	N	N	1	N	N
95	20231016	110811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12100	-500	5	-3.97	144962520	11892	38.29	12600	12920	12070	16380	8820	12600	12189.92	0.98	-4869	13200	12900	12570	12270	11940	13050	12420	44	3780	500	8820	10	1	8769174	1061	8.67	2.64	12	0.14	1395.00	4588.00	18160	20230717	-33.37	4600	20230103	163.04	18160	-33.37	20230717	4600	163.04	20230103	18160	-33.37	20230717	4600	163.04	20230103	3.63	N	217190	500	43 억	85975	N	N	1	N	N
96	20231016	100806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12090	-510	5	-4.05	94199440	7696	24.78	12600	12920	12080	16380	8820	12600	12240.05	0.98	-1330	13200	12900	12570	12270	11940	13050	12420	44	3780	500	8820	10	1	8769174	1060	8.67	2.64	12	0.09	1395.00	4588.00	18160	20230717	-33.43	4600	20230103	162.83	18160	-33.43	20230717	4600	162.83	20230103	18160	-33.43	20230717	4600	162.83	20230103	3.63	N	217190	500	43 억	85975	N	N	1	N	N
97	20231016	090808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12570	-30	5	-0.24	20723470	1659	5.34	12600	12920	12210	16380	8820	12600	12491.54	0.98	-444	13200	12900	12570	12270	11940	13050	12420	44	3780	500	8820	10	1	8769174	1102	9.01	2.74	12	0.02	1395.00	4588.00	18160	20230717	-30.78	4600	20230103	173.26	18160	-30.78	20230717	4600	173.26	20230103	18160	-30.78	20230717	4600	173.26	20230103	3.63	N	217190	500	43 억	85975	N	N	1	N	N
98	20231012	160832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	100	2	0.81	207896210	16854	144.25	12230	12500	12200	15990	8610	12300	12335.12	0.81	2475	12886	12592	12326	12032	11766	12740	12180	44	3690	500	8610	10	1	8769174	1087	8.89	2.70	12	0.19	1395.00	4588.00	18160	20230717	-31.72	4600	20230103	169.57	18160	-31.72	20230717	4600	169.57	20230103	18160	-31.72	20230717	4600	169.57	20230103	3.68	N	217190	500	43 억	71093	N	N	0	N	N
99	20231012	150814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	80	2	0.65	190218050	15428	132.04	12230	12500	12200	15990	8610	12300	12329.40	0.81	2618	12886	12592	12326	12032	11766	12740	12180	44	3690	500	8610	10	1	8769174	1086	8.87	2.70	12	0.18	1395.00	4588.00	18160	20230717	-31.83	4600	20230103	169.13	18160	-31.83	20230717	4600	169.13	20230103	18160	-31.83	20230717	4600	169.13	20230103	3.68	N	217190	500	43 억	71093	N	N	0	N	N
100	20231012	140814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12390	90	2	0.73	164403010	13335	114.13	12230	12500	12200	15990	8610	12300	12328.68	0.81	2918	12886	12592	12326	12032	11766	12740	12180	44	3690	500	8610	10	1	8769174	1087	8.88	2.70	12	0.15	1395.00	4588.00	18160	20230717	-31.77	4600	20230103	169.35	18160	-31.77	20230717	4600	169.35	20230103	18160	-31.77	20230717	4600	169.35	20230103	3.68	N	217190	500	43 억	71093	N	N	0	N	N
101	20231012	130814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	60	2	0.49	160048500	12983	111.12	12230	12500	12200	15990	8610	12300	12327.54	0.81	3038	12886	12592	12326	12032	11766	12740	12180	44	3690	500	8610	10	1	8769174	1084	8.86	2.69	12	0.15	1395.00	4588.00	18160	20230717	-31.94	4600	20230103	168.70	18160	-31.94	20230717	4600	168.70	20230103	18160	-31.94	20230717	4600	168.70	20230103	3.68	N	217190	500	43 억	71093	N	N	0	N	N
102	20231012	120824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	-60	5	-0.49	131793190	10683	91.43	12230	12500	12200	15990	8610	12300	12336.72	0.81	3217	12886	12592	12326	12032	11766	12740	12180	44	3690	500	8610	10	1	8769174	1073	8.77	2.67	12	0.12	1395.00	4588.00	18160	20230717	-32.60	4600	20230103	166.09	18160	-32.60	20230717	4600	166.09	20230103	18160	-32.60	20230717	4600	166.09	20230103	3.68	N	217190	500	43 억	71093	N	N	0	N	N
103	20231012	110822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	60	2	0.49	120819030	9791	83.80	12230	12500	12200	15990	8610	12300	12339.80	0.81	3516	12886	12592	12326	12032	11766	12740	12180	44	3690	500	8610	10	1	8769174	1084	8.86	2.69	12	0.11	1395.00	4588.00	18160	20230717	-31.94	4600	20230103	168.70	18160	-31.94	20230717	4600	168.70	20230103	18160	-31.94	20230717	4600	168.70	20230103	3.68	N	217190	500	43 억	71093	N	N	0	N	N
104	20231012	100816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	140	2	1.14	103035160	8357	71.53	12230	12500	12200	15990	8610	12300	12329.20	0.81	4109	12886	12592	12326	12032	11766	12740	12180	44	3690	500	8610	10	1	8769174	1091	8.92	2.71	12	0.10	1395.00	4588.00	18160	20230717	-31.50	4600	20230103	170.43	18160	-31.50	20230717	4600	170.43	20230103	18160	-31.50	20230717	4600	170.43	20230103	3.68	N	217190	500	43 억	71093	N	N	0	N	N
105	20231012	090823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	110	2	0.89	42060090	3424	29.31	12230	12500	12200	15990	8610	12300	12283.90	0.81	1489	12886	12592	12326	12032	11766	12740	12180	44	3690	500	8610	10	1	8769174	1088	8.90	2.70	12	0.04	1395.00	4588.00	18160	20230717	-31.66	4600	20230103	169.78	18160	-31.66	20230717	4600	169.78	20230103	18160	-31.66	20230717	4600	169.78	20230103	3.68	N	217190	500	43 억	71093	N	N	0	N	N
106	20231011	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	250	2	2.07	144860190	11644	31.84	12060	12620	12060	15660	8440	12050	12441.38	0.78	2200	12883	12466	12203	11786	11523	12335	11655	44	3610	500	8430	10	1	8769174	1079	8.82	2.68	12	0.13	1395.00	4588.00	18160	20230717	-32.27	4600	20230103	167.39	18160	-32.27	20230717	4600	167.39	20230103	18160	-32.27	20230717	4600	167.39	20230103	3.72	N	217190	500	43 억	68640	N	N	1	N	N
107	20231011	150816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	310	2	2.57	136853500	10994	30.06	12060	12620	12060	15660	8440	12050	12448.02	0.78	2256	12883	12466	12203	11786	11523	12335	11655	44	3610	500	8430	10	1	8769174	1084	8.86	2.69	12	0.13	1395.00	4588.00	18160	20230717	-31.94	4600	20230103	168.70	18160	-31.94	20230717	4600	168.70	20230103	18160	-31.94	20230717	4600	168.70	20230103	3.72	N	217190	500	43 억	68640	N	N	1	N	N
108	20231011	140820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12450	400	2	3.32	131441730	10557	28.86	12060	12620	12060	15660	8440	12050	12450.67	0.78	2314	12883	12466	12203	11786	11523	12335	11655	44	3610	500	8430	10	1	8769174	1092	8.92	2.71	12	0.12	1395.00	4588.00	18160	20230717	-31.44	4600	20230103	170.65	18160	-31.44	20230717	4600	170.65	20230103	18160	-31.44	20230717	4600	170.65	20230103	3.72	N	217190	500	43 억	68640	N	N	1	N	N
109	20231011	130810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	420	2	3.49	121046650	9723	26.58	12060	12620	12060	15660	8440	12050	12449.52	0.78	2206	12883	12466	12203	11786	11523	12335	11655	44	3610	500	8430	10	1	8769174	1094	8.94	2.72	12	0.11	1395.00	4588.00	18160	20230717	-31.33	4600	20230103	171.09	18160	-31.33	20230717	4600	171.09	20230103	18160	-31.33	20230717	4600	171.09	20230103	3.72	N	217190	500	43 억	68640	N	N	1	N	N
110	20231011	120826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	450	2	3.73	99809210	8013	21.91	12060	12620	12060	15660	8440	12050	12455.91	0.78	2057	12883	12466	12203	11786	11523	12335	11655	44	3610	500	8430	10	1	8769174	1096	8.96	2.72	12	0.09	1395.00	4588.00	18160	20230717	-31.17	4600	20230103	171.74	18160	-31.17	20230717	4600	171.74	20230103	18160	-31.17	20230717	4600	171.74	20230103	3.72	N	217190	500	43 억	68640	N	N	1	N	N
111	20231011	110819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	530	2	4.40	98432830	7903	21.61	12060	12620	12060	15660	8440	12050	12455.12	0.78	2126	12883	12466	12203	11786	11523	12335	11655	44	3610	500	8430	10	1	8769174	1103	9.02	2.74	12	0.09	1395.00	4588.00	18160	20230717	-30.73	4600	20230103	173.48	18160	-30.73	20230717	4600	173.48	20230103	18160	-30.73	20230717	4600	173.48	20230103	3.72	N	217190	500	43 억	68640	N	N	1	N	N
112	20231011	100813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12560	510	2	4.23	69916130	5628	15.39	12060	12620	12060	15660	8440	12050	12422.91	0.78	2046	12883	12466	12203	11786	11523	12335	11655	44	3610	500	8430	10	1	8769174	1101	9.00	2.74	12	0.06	1395.00	4588.00	18160	20230717	-30.84	4600	20230103	173.04	18160	-30.84	20230717	4600	173.04	20230103	18160	-30.84	20230717	4600	173.04	20230103	3.72	N	217190	500	43 억	68640	N	N	1	N	N
113	20231011	090818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12320	270	2	2.24	2359990	193	0.53	12060	12380	12060	15660	8440	12050	12227.93	0.78	-3	12883	12466	12203	11786	11523	12335	11655	44	3610	500	8430	10	1	8769174	1080	8.83	2.69	12	0.00	1395.00	4588.00	18160	20230717	-32.16	4600	20230103	167.83	18160	-32.16	20230717	4600	167.83	20230103	18160	-32.16	20230717	4600	167.83	20230103	3.72	N	217190	500	43 억	68640	N	N	1	N	N
114	20231010	150807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	-280	5	-2.27	388436940	32075	209.94	12210	12620	11940	16040	8640	12340	12110.27	0.88	-6621	12766	12552	12276	12062	11786	12660	12170	44	3700	500	8630	10	1	8769174	1058	8.65	2.63	12	0.37	1395.00	4588.00	18160	20230717	-33.59	4600	20230103	162.17	18160	-33.59	20230717	4600	162.17	20230103	18160	-33.59	20230717	4600	162.17	20230103	3.75	N	217190	500	43 억	77125	N	N	0	N	N
115	20231010	140811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12000	-340	5	-2.76	322680650	26591	174.05	12210	12620	11950	16040	8640	12340	12134.96	0.88	-5342	12766	12552	12276	12062	11786	12660	12170	44	3700	500	8630	10	1	8769174	1052	8.60	2.62	12	0.30	1395.00	4588.00	18160	20230717	-33.92	4600	20230103	160.87	18160	-33.92	20230717	4600	160.87	20230103	18160	-33.92	20230717	4600	160.87	20230103	3.75	N	217190	500	43 억	77125	N	N	0	N	N
116	20231010	130804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12140	-200	5	-1.62	219348300	17993	117.77	12210	12620	12060	16040	8640	12340	12190.76	0.88	-3502	12766	12552	12276	12062	11786	12660	12170	44	3700	500	8630	10	1	8769174	1065	8.70	2.65	12	0.21	1395.00	4588.00	18160	20230717	-33.15	4600	20230103	163.91	18160	-33.15	20230717	4600	163.91	20230103	18160	-33.15	20230717	4600	163.91	20230103	3.75	N	217190	500	43 억	77125	N	N	0	N	N
117	20231010	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12160	-180	5	-1.46	161743450	13234	86.62	12210	12620	12090	16040	8640	12340	12221.81	0.88	-2607	12766	12552	12276	12062	11786	12660	12170	44	3700	500	8630	10	1	8769174	1066	8.72	2.65	12	0.15	1395.00	4588.00	18160	20230717	-33.04	4600	20230103	164.35	18160	-33.04	20230717	4600	164.35	20230103	18160	-33.04	20230717	4600	164.35	20230103	3.75	N	217190	500	43 억	77125	N	N	0	N	N
118	20231010	110749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-140	5	-1.13	118463210	9665	63.26	12210	12620	12160	16040	8640	12340	12256.93	0.88	445	12766	12552	12276	12062	11786	12660	12170	44	3700	500	8630	10	1	8769174	1070	8.75	2.66	12	0.11	1395.00	4588.00	18160	20230717	-32.82	4600	20230103	165.22	18160	-32.82	20230717	4600	165.22	20230103	18160	-32.82	20230717	4600	165.22	20230103	3.75	N	217190	500	43 억	77125	N	N	0	N	N
119	20231010	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	40	2	0.32	66861000	5439	35.60	12210	12620	12200	16040	8640	12340	12292.88	0.88	2099	12766	12552	12276	12062	11786	12660	12170	44	3700	500	8630	10	1	8769174	1086	8.87	2.70	12	0.06	1395.00	4588.00	18160	20230717	-31.83	4600	20230103	169.13	18160	-31.83	20230717	4600	169.13	20230103	18160	-31.83	20230717	4600	169.13	20230103	3.75	N	217190	500	43 억	77125	N	N	0	N	N
120	20231010	090751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	190	2	1.54	11992050	981	6.42	12210	12620	12200	16040	8640	12340	12224.31	0.88	210	12766	12552	12276	12062	11786	12660	12170	44	3700	500	8630	10	1	8769174	1099	8.98	2.73	12	0.01	1395.00	4588.00	18160	20230717	-31.00	4600	20230103	172.39	18160	-31.00	20230717	4600	172.39	20230103	18160	-31.00	20230717	4600	172.39	20230103	3.75	N	217190	500	43 억	77125	N	N	0	N	N
121	20231006	160759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	90	2	0.73	185664450	15200	89.12	12000	12490	12000	15920	8580	12250	12214.77	0.87	1711	12776	12512	12356	12092	11936	12435	12015	44	3670	500	8570	10	1	8769174	1082	8.85	2.69	12	0.17	1395.00	4588.00	18160	20230717	-32.05	4600	20230103	168.26	18160	-32.05	20230717	4600	168.26	20230103	18160	-32.05	20230717	4600	168.26	20230103	3.75	N	217190	500	43 억	76018	N	N	0	N	N
122	20231006	150748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	100	2	0.82	182801540	14968	87.76	12000	12490	12000	15920	8580	12250	12212.82	0.87	1748	12776	12512	12356	12092	11936	12435	12015	44	3670	500	8570	10	1	8769174	1083	8.85	2.69	12	0.17	1395.00	4588.00	18160	20230717	-31.99	4600	20230103	168.48	18160	-31.99	20230717	4600	168.48	20230103	18160	-31.99	20230717	4600	168.48	20230103	3.75	N	217190	500	43 억	76018	N	N	0	N	N
123	20231006	140750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	50	2	0.41	174835590	14321	83.97	12000	12490	12000	15920	8580	12250	12208.34	0.87	2047	12776	12512	12356	12092	11936	12435	12015	44	3670	500	8570	10	1	8769174	1079	8.82	2.68	12	0.16	1395.00	4588.00	18160	20230717	-32.27	4600	20230103	167.39	18160	-32.27	20230717	4600	167.39	20230103	18160	-32.27	20230717	4600	167.39	20230103	3.75	N	217190	500	43 억	76018	N	N	0	N	N
124	20231006	130740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	60	2	0.49	145902410	11964	70.15	12000	12490	12000	15920	8580	12250	12195.12	0.87	2764	12776	12512	12356	12092	11936	12435	12015	44	3670	500	8570	10	1	8769174	1079	8.82	2.68	12	0.14	1395.00	4588.00	18160	20230717	-32.21	4600	20230103	167.61	18160	-32.21	20230717	4600	167.61	20230103	18160	-32.21	20230717	4600	167.61	20230103	3.75	N	217190	500	43 억	76018	N	N	0	N	N
125	20231006	120738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12420	170	2	1.39	95308560	7828	45.90	12000	12490	12000	15920	8580	12250	12175.34	0.87	1281	12776	12512	12356	12092	11936	12435	12015	44	3670	500	8570	10	1	8769174	1089	8.90	2.71	12	0.09	1395.00	4588.00	18160	20230717	-31.61	4600	20230103	170.00	18160	-31.61	20230717	4600	170.00	20230103	18160	-31.61	20230717	4600	170.00	20230103	3.75	N	217190	500	43 억	76018	N	N	0	N	N
126	20231006	110732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12430	180	2	1.47	93703310	7698	45.14	12000	12490	12000	15920	8580	12250	12172.42	0.87	1295	12776	12512	12356	12092	11936	12435	12015	44	3670	500	8570	10	1	8769174	1090	8.91	2.71	12	0.09	1395.00	4588.00	18160	20230717	-31.55	4600	20230103	170.22	18160	-31.55	20230717	4600	170.22	20230103	18160	-31.55	20230717	4600	170.22	20230103	3.75	N	217190	500	43 억	76018	N	N	0	N	N
127	20231006	100737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	160	2	1.31	83859640	6904	40.48	12000	12490	12000	15920	8580	12250	12146.53	0.87	1531	12776	12512	12356	12092	11936	12435	12015	44	3670	500	8570	10	1	8769174	1088	8.90	2.70	12	0.08	1395.00	4588.00	18160	20230717	-31.66	4600	20230103	169.78	18160	-31.66	20230717	4600	169.78	20230103	18160	-31.66	20230717	4600	169.78	20230103	3.75	N	217190	500	43 억	76018	N	N	0	N	N
128	20231006	090733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	120	2	0.98	49959770	4147	24.32	12000	12490	12000	15920	8580	12250	12047.21	0.87	471	12776	12512	12356	12092	11936	12435	12015	44	3670	500	8570	10	1	8769174	1085	8.87	2.70	12	0.05	1395.00	4588.00	18160	20230717	-31.88	4600	20230103	168.91	18160	-31.88	20230717	4600	168.91	20230103	18160	-31.88	20230717	4600	168.91	20230103	3.75	N	217190	500	43 억	76018	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History