KissMeData/241770/price/prices-20231001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161029	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8460	-160	5	-1.86	95957000	11324	143.71	8620	8700	8320	11200	6040	8620	8473.63	-1998	9040	8830	8680	8470	8320	8755	8395	53	2580	500	6200	10	1	10192640	862	1.97	0.44	12	0.11	4287.00	19282.00	13660	20230717	-38.07	8320	20231031	1.68	13660	-38.07	20230717	8320	1.68	20231031	13660	-38.07	20230717	8320	1.68	20231031	1.40	N	241770	500	53 억	N	N	N	N
3	20231031	151040	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8390	-230	5	-2.67	93381880	11017	139.81	8620	8700	8320	11200	6040	8620	8476.02	-2006	9040	8830	8680	8470	8320	8755	8395	53	2580	500	6200	10	1	10192640	855	1.96	0.44	12	0.11	4287.00	19282.00	13660	20230717	-38.58	8320	20231031	0.84	13660	-38.58	20230717	8320	0.84	20231031	13660	-38.58	20230717	8320	0.84	20231031	1.40	N	241770	500	53 억	N	N	N	N
4	20231031	141049	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8400	-220	5	-2.55	81438670	9587	121.66	8620	8700	8330	11200	6040	8620	8494.55	-1763	9040	8830	8680	8470	8320	8755	8395	53	2580	500	6200	10	1	10192640	856	1.96	0.44	12	0.09	4287.00	19282.00	13660	20230717	-38.51	8330	20231031	0.84	13660	-38.51	20230717	8330	0.84	20231031	13660	-38.51	20230717	8330	0.84	20231031	1.40	N	241770	500	53 억	N	N	N	N
5	20231031	131039	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8450	-170	5	-1.97	74506420	8757	111.13	8620	8700	8340	11200	6040	8620	8508.07	-1718	9040	8830	8680	8470	8320	8755	8395	53	2580	500	6200	10	1	10192640	861	1.97	0.44	12	0.09	4287.00	19282.00	13660	20230717	-38.14	8340	20231031	1.32	13660	-38.14	20230717	8340	1.32	20231031	13660	-38.14	20230717	8340	1.32	20231031	1.40	N	241770	500	53 억	N	N	N	N
6	20231031	121040	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8400	-220	5	-2.55	70520560	8282	105.10	8620	8700	8340	11200	6040	8620	8514.78	-1579	9040	8830	8680	8470	8320	8755	8395	53	2580	500	6200	10	1	10192640	856	1.96	0.44	12	0.08	4287.00	19282.00	13660	20230717	-38.51	8340	20231031	0.72	13660	-38.51	20230717	8340	0.72	20231031	13660	-38.51	20230717	8340	0.72	20231031	1.40	N	241770	500	53 억	N	N	N	N
7	20231031	111107	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8550	-70	5	-0.81	39235540	4562	57.89	8620	8700	8490	11200	6040	8620	8600.47	-1490	9040	8830	8680	8470	8320	8755	8395	53	2580	500	6200	10	1	10192640	871	1.99	0.44	12	0.04	4287.00	19282.00	13660	20230717	-37.41	8490	20231031	0.71	13660	-37.41	20230717	8490	0.71	20231031	13660	-37.41	20230717	8490	0.71	20231031	1.40	N	241770	500	53 억	N	N	N	N
8	20231031	101048	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8640	20	2	0.23	33823360	3930	49.87	8620	8700	8490	11200	6040	8620	8606.41	-1213	9040	8830	8680	8470	8320	8755	8395	53	2580	500	6200	10	1	10192640	881	2.02	0.45	12	0.04	4287.00	19282.00	13660	20230717	-36.75	8490	20231031	1.77	13660	-36.75	20230717	8490	1.77	20231031	13660	-36.75	20230717	8490	1.77	20231031	1.40	N	241770	500	53 억	N	N	N	N
9	20231031	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	-20	5	-0.23	2118130	246	3.12	8620	8690	8590	11200	6040	8620	8609.83	81	9040	8830	8680	8470	8320	8755	8395	53	2580	500	6200	10	1	10192640	877	2.01	0.45	12	0.00	4287.00	19282.00	13660	20230717	-37.04	8530	20231030	0.82	13660	-37.04	20230717	8530	0.82	20231030	13660	-37.04	20230717	8530	0.82	20231030	1.40	N	241770	500	53 억	N	N	N	N
10	20231030	161027	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8620	-150	5	-1.71	68120230	7880	87.06	8770	8890	8530	11400	6140	8770	8644.70	-932	9216	8992	8826	8602	8436	8910	8520	53	2630	500	6310	10	1	10192640	879	2.01	0.45	12	0.08	4287.00	19282.00	13660	20230717	-36.90	8530	20231030	1.06	13660	-36.90	20230717	8530	1.06	20231030	13660	-36.90	20230717	8530	1.06	20231030	1.38	N	241770	500	53 억	N	N	N	N
11	20231030	151004	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8620	-150	5	-1.71	62689900	7250	80.10	8770	8890	8530	11400	6140	8770	8646.88	-724	9216	8992	8826	8602	8436	8910	8520	53	2630	500	6310	10	1	10192640	879	2.01	0.45	12	0.07	4287.00	19282.00	13660	20230717	-36.90	8530	20231030	1.06	13660	-36.90	20230717	8530	1.06	20231030	13660	-36.90	20230717	8530	1.06	20231030	1.38	N	241770	500	53 억	N	N	N	N
12	20231030	141002	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8650	-120	5	-1.37	42929750	4950	54.69	8770	8890	8590	11400	6140	8770	8672.68	-426	9216	8992	8826	8602	8436	8910	8520	53	2630	500	6310	10	1	10192640	882	2.02	0.45	12	0.05	4287.00	19282.00	13660	20230717	-36.68	8590	20231030	0.70	13660	-36.68	20230717	8590	0.70	20231030	13660	-36.68	20230717	8590	0.70	20231030	1.38	N	241770	500	53 억	N	N	N	N
13	20231030	131006	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8640	-130	5	-1.48	29751380	3421	37.80	8770	8890	8630	11400	6140	8770	8696.69	-416	9216	8992	8826	8602	8436	8910	8520	53	2630	500	6310	10	1	10192640	881	2.02	0.45	12	0.03	4287.00	19282.00	13660	20230717	-36.75	8630	20231030	0.12	13660	-36.75	20230717	8630	0.12	20231030	13660	-36.75	20230717	8630	0.12	20231030	1.38	N	241770	500	53 억	N	N	N	N
14	20231030	120957	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8770	0	3	0.00	16287440	1867	20.63	8770	8890	8660	11400	6140	8770	8723.86	-314	9216	8992	8826	8602	8436	8910	8520	53	2630	500	6310	10	1	10192640	894	2.05	0.45	12	0.02	4287.00	19282.00	13660	20230717	-35.80	8660	20231030	1.27	13660	-35.80	20230717	8660	1.27	20231030	13660	-35.80	20230717	8660	1.27	20231030	1.38	N	241770	500	53 억	N	N	N	N
15	20231030	110958	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8770	0	3	0.00	13094570	1502	16.59	8770	8890	8660	11400	6140	8770	8718.09	-192	9216	8992	8826	8602	8436	8910	8520	53	2630	500	6310	10	1	10192640	894	2.05	0.45	12	0.01	4287.00	19282.00	13660	20230717	-35.80	8660	20231030	1.27	13660	-35.80	20230717	8660	1.27	20231030	13660	-35.80	20230717	8660	1.27	20231030	1.38	N	241770	500	53 억	N	N	N	N
16	20231030	100955	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8760	-10	5	-0.11	5804050	668	7.38	8770	8890	8660	11400	6140	8770	8688.70	-188	9216	8992	8826	8602	8436	8910	8520	53	2630	500	6310	10	1	10192640	893	2.04	0.45	12	0.01	4287.00	19282.00	13660	20230717	-35.87	8660	20231030	1.15	13660	-35.87	20230717	8660	1.15	20231030	13660	-35.87	20230717	8660	1.15	20231030	1.38	N	241770	500	53 억	N	N	N	N
17	20231030	090954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	-100	5	-1.14	1625250	187	2.07	8770	8890	8670	11400	6140	8770	8691.18	-86	9216	8992	8826	8602	8436	8910	8520	53	2630	500	6310	10	1	10192640	884	2.02	0.45	12	0.00	4287.00	19282.00	13660	20230717	-36.53	8660	20231027	0.12	13660	-36.53	20230717	8660	0.12	20231027	13660	-36.53	20230717	8660	0.12	20231027	1.38	N	241770	500	53 억	N	N	N	N
18	20231027	160920	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8770	-120	5	-1.35	79532480	9039	78.72	8790	9050	8660	11550	6230	8890	8798.81	205	9210	9050	8880	8720	8550	9130	8800	53	2660	500	6400	10	1	10192640	894	2.05	0.45	12	0.09	4287.00	19282.00	13660	20230717	-35.80	8660	20231027	1.27	13660	-35.80	20230717	8660	1.27	20231027	13660	-35.80	20230717	8660	1.27	20231027	1.37	N	241770	500	53 억	N	N	N	N
19	20231027	150956	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8790	-100	5	-1.12	78497360	8921	77.70	8790	9050	8660	11550	6230	8890	8799.17	205	9210	9050	8880	8720	8550	9130	8800	53	2660	500	6400	10	1	10192640	896	2.05	0.46	12	0.09	4287.00	19282.00	13660	20230717	-35.65	8660	20231027	1.50	13660	-35.65	20230717	8660	1.50	20231027	13660	-35.65	20230717	8660	1.50	20231027	1.37	N	241770	500	53 억	N	N	N	N
20	20231027	140954	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8840	-50	5	-0.56	53795740	6093	53.07	8790	9050	8660	11550	6230	8890	8829.11	191	9210	9050	8880	8720	8550	9130	8800	53	2660	500	6400	10	1	10192640	901	2.06	0.46	12	0.06	4287.00	19282.00	13660	20230717	-35.29	8660	20231027	2.08	13660	-35.29	20230717	8660	2.08	20231027	13660	-35.29	20230717	8660	2.08	20231027	1.37	N	241770	500	53 억	N	N	N	N
21	20231027	130944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	-120	5	-1.35	33766070	3792	33.03	8790	9050	8770	11550	6230	8890	8904.55	149	9210	9050	8880	8720	8550	9130	8800	53	2660	500	6400	10	1	10192640	894	2.05	0.45	12	0.04	4287.00	19282.00	13660	20230717	-35.80	8710	20231026	0.69	13660	-35.80	20230717	8710	0.69	20231026	13660	-35.80	20230717	8710	0.69	20231026	1.37	N	241770	500	53 억	N	N	N	N
22	20231027	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	30	2	0.34	24150290	2701	23.52	8790	9050	8790	11550	6230	8890	8941.24	-247	9210	9050	8880	8720	8550	9130	8800	53	2660	500	6400	10	1	10192640	909	2.08	0.46	12	0.03	4287.00	19282.00	13660	20230717	-34.70	8710	20231026	2.41	13660	-34.70	20230717	8710	2.41	20231026	13660	-34.70	20230717	8710	2.41	20231026	1.37	N	241770	500	53 억	N	N	N	N
23	20231027	111004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	80	2	0.90	22572050	2524	21.98	8790	9050	8790	11550	6230	8890	8942.97	-247	9210	9050	8880	8720	8550	9130	8800	53	2660	500	6400	10	1	10192640	914	2.09	0.47	12	0.02	4287.00	19282.00	13660	20230717	-34.33	8710	20231026	2.99	13660	-34.33	20230717	8710	2.99	20231026	13660	-34.33	20230717	8710	2.99	20231026	1.37	N	241770	500	53 억	N	N	N	N
24	20231027	100952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	160	2	1.80	19566520	2189	19.06	8790	9050	8790	11550	6230	8890	8938.57	-206	9210	9050	8880	8720	8550	9130	8800	53	2660	500	6400	10	1	10192640	922	2.11	0.47	12	0.02	4287.00	19282.00	13660	20230717	-33.75	8710	20231026	3.90	13660	-33.75	20230717	8710	3.90	20231026	13660	-33.75	20230717	8710	3.90	20231026	1.37	N	241770	500	53 억	N	N	N	N
25	20231027	090954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-10	5	-0.11	4520620	510	4.44	8790	8900	8790	11550	6230	8890	8863.96	-76	9210	9050	8880	8720	8550	9130	8800	53	2660	500	6400	10	1	10192640	905	2.07	0.46	12	0.01	4287.00	19282.00	13660	20230717	-34.99	8710	20231026	1.95	13660	-34.99	20230717	8710	1.95	20231026	13660	-34.99	20230717	8710	1.95	20231026	1.37	N	241770	500	53 억	N	N	N	N
26	20231026	160940	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8890	-100	5	-1.11	101556910	11482	140.14	8760	9040	8710	11680	6300	8990	8844.88	-1866	9570	9280	9130	8840	8690	9205	8765	53	2690	500	6470	10	1	10192640	906	2.07	0.46	12	0.11	4287.00	19282.00	13660	20230717	-34.92	8710	20231026	2.07	13660	-34.92	20230717	8710	2.07	20231026	13660	-34.92	20230717	8710	2.07	20231026	1.39	N	241770	500	53 억	N	N	N	N
27	20231026	150940	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8950	-40	5	-0.44	99516530	11253	137.35	8760	9040	8710	11680	6300	8990	8843.56	-1844	9570	9280	9130	8840	8690	9205	8765	53	2690	500	6470	10	1	10192640	912	2.09	0.46	12	0.11	4287.00	19282.00	13660	20230717	-34.48	8710	20231026	2.76	13660	-34.48	20230717	8710	2.76	20231026	13660	-34.48	20230717	8710	2.76	20231026	1.39	N	241770	500	53 억	N	N	N	N
28	20231026	140942	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9000	10	2	0.11	84033250	9526	116.27	8760	9040	8710	11680	6300	8990	8821.46	-2229	9570	9280	9130	8840	8690	9205	8765	53	2690	500	6470	10	1	10192640	917	2.10	0.47	12	0.09	4287.00	19282.00	13660	20230717	-34.11	8710	20231026	3.33	13660	-34.11	20230717	8710	3.33	20231026	13660	-34.11	20230717	8710	3.33	20231026	1.39	N	241770	500	53 억	N	N	N	N
29	20231026	130940	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9030	40	2	0.44	82503900	9356	114.20	8760	9040	8710	11680	6300	8990	8818.29	-2223	9570	9280	9130	8840	8690	9205	8765	53	2690	500	6470	10	1	10192640	920	2.11	0.47	12	0.09	4287.00	19282.00	13660	20230717	-33.89	8710	20231026	3.67	13660	-33.89	20230717	8710	3.67	20231026	13660	-33.89	20230717	8710	3.67	20231026	1.39	N	241770	500	53 억	N	N	N	N
30	20231026	120933	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8990	0	3	0.00	82396130	9344	114.05	8760	9000	8710	11680	6300	8990	8818.08	-2221	9570	9280	9130	8840	8690	9205	8765	53	2690	500	6470	10	1	10192640	916	2.10	0.47	12	0.09	4287.00	19282.00	13660	20230717	-34.19	8710	20231026	3.21	13660	-34.19	20230717	8710	3.21	20231026	13660	-34.19	20230717	8710	3.21	20231026	1.39	N	241770	500	53 억	N	N	N	N
31	20231026	110948	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8760	-230	5	-2.56	66810890	7602	92.79	8760	8950	8710	11680	6300	8990	8788.59	-1602	9570	9280	9130	8840	8690	9205	8765	53	2690	500	6470	10	1	10192640	893	2.04	0.45	12	0.07	4287.00	19282.00	13660	20230717	-35.87	8710	20231026	0.57	13660	-35.87	20230717	8710	0.57	20231026	13660	-35.87	20230717	8710	0.57	20231026	1.39	N	241770	500	53 억	N	N	N	N
32	20231026	100944	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8790	-200	5	-2.22	43429870	4938	60.27	8760	8950	8760	11680	6300	8990	8795.03	-1678	9570	9280	9130	8840	8690	9205	8765	53	2690	500	6470	10	1	10192640	896	2.05	0.46	12	0.05	4287.00	19282.00	13660	20230717	-35.65	8760	20231026	0.34	13660	-35.65	20230717	8760	0.34	20231026	13660	-35.65	20230717	8760	0.34	20231026	1.39	N	241770	500	53 억	N	N	N	N
33	20231026	090941	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8870	-120	5	-1.33	9493750	1081	13.19	8760	8950	8760	11680	6300	8990	8782.38	-73	9570	9280	9130	8840	8690	9205	8765	53	2690	500	6470	10	1	10192640	904	2.07	0.46	12	0.01	4287.00	19282.00	13660	20230717	-35.07	8760	20231026	1.26	13660	-35.07	20230717	8760	1.26	20231026	13660	-35.07	20230717	8760	1.26	20231026	1.39	N	241770	500	53 억	N	N	N	N
34	20231025	160943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-440	5	-4.67	74631750	8188	61.54	9420	9420	8980	12250	6610	9430	9114.77	-1317	9783	9606	9253	9076	8723	9695	9165	53	2820	500	6780	10	1	10192640	916	2.10	0.47	12	0.08	4287.00	19282.00	13660	20230717	-34.19	8900	20231024	1.01	13660	-34.19	20230717	8900	1.01	20231024	13660	-34.19	20230717	8900	1.01	20231024	1.43	N	241770	500	53 억	N	N	N	N
35	20231025	150942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-430	5	-4.56	67468980	7392	55.56	9420	9420	8990	12250	6610	9430	9127.30	-1221	9783	9606	9253	9076	8723	9695	9165	53	2820	500	6780	10	1	10192640	917	2.10	0.47	12	0.07	4287.00	19282.00	13660	20230717	-34.11	8900	20231024	1.12	13660	-34.11	20230717	8900	1.12	20231024	13660	-34.11	20230717	8900	1.12	20231024	1.43	N	241770	500	53 억	N	N	N	N
36	20231025	140936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-330	5	-3.50	44200380	4812	36.17	9420	9420	9030	12250	6610	9430	9185.45	-728	9783	9606	9253	9076	8723	9695	9165	53	2820	500	6780	10	1	10192640	928	2.12	0.47	12	0.05	4287.00	19282.00	13660	20230717	-33.38	8900	20231024	2.25	13660	-33.38	20230717	8900	2.25	20231024	13660	-33.38	20230717	8900	2.25	20231024	1.43	N	241770	500	53 억	N	N	N	N
37	20231025	130938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-290	5	-3.08	30612470	3319	24.95	9420	9420	9120	12250	6610	9430	9223.40	-489	9783	9606	9253	9076	8723	9695	9165	53	2820	500	6780	10	1	10192640	932	2.13	0.47	12	0.03	4287.00	19282.00	13660	20230717	-33.09	8900	20231024	2.70	13660	-33.09	20230717	8900	2.70	20231024	13660	-33.09	20230717	8900	2.70	20231024	1.43	N	241770	500	53 억	N	N	N	N
38	20231025	120941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	-250	5	-2.65	25549960	2766	20.79	9420	9420	9130	12250	6610	9430	9237.15	-333	9783	9606	9253	9076	8723	9695	9165	53	2820	500	6780	10	1	10192640	936	2.14	0.48	12	0.03	4287.00	19282.00	13660	20230717	-32.80	8900	20231024	3.15	13660	-32.80	20230717	8900	3.15	20231024	13660	-32.80	20230717	8900	3.15	20231024	1.43	N	241770	500	53 억	N	N	N	N
39	20231025	110941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-290	5	-3.08	23646430	2558	19.23	9420	9420	9130	12250	6610	9430	9244.11	-266	9783	9606	9253	9076	8723	9695	9165	53	2820	500	6780	10	1	10192640	932	2.13	0.47	12	0.03	4287.00	19282.00	13660	20230717	-33.09	8900	20231024	2.70	13660	-33.09	20230717	8900	2.70	20231024	13660	-33.09	20230717	8900	2.70	20231024	1.43	N	241770	500	53 억	N	N	N	N
40	20231025	100942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-190	5	-2.01	14512310	1562	11.74	9420	9420	9230	12250	6610	9430	9290.85	-384	9783	9606	9253	9076	8723	9695	9165	53	2820	500	6780	10	1	10192640	942	2.16	0.48	12	0.02	4287.00	19282.00	13660	20230717	-32.36	8900	20231024	3.82	13660	-32.36	20230717	8900	3.82	20231024	13660	-32.36	20230717	8900	3.82	20231024	1.43	N	241770	500	53 억	N	N	N	N
41	20231025	090938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	-20	5	-0.21	517560	55	0.41	9420	9420	9410	12250	6610	9430	9410.18	-54	9783	9606	9253	9076	8723	9695	9165	53	2820	500	6780	10	1	10192640	959	2.20	0.49	12	0.00	4287.00	19282.00	13660	20230717	-31.11	8900	20231024	5.73	13660	-31.11	20230717	8900	5.73	20231024	13660	-31.11	20230717	8900	5.73	20231024	1.43	N	241770	500	53 억	N	N	N	N
42	20231024	160918	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9430	380	2	4.20	119841710	13255	94.80	8960	9430	8900	11760	6340	9050	9041.25	2781	9636	9342	9196	8902	8756	9270	8830	53	2710	500	6510	10	1	10192640	961	2.20	0.49	12	0.13	4287.00	19282.00	13660	20230717	-30.97	8900	20231024	5.96	13660	-30.97	20230717	8900	5.96	20231024	13660	-30.97	20230717	8900	5.96	20231024	1.47	N	241770	500	53 억	N	N	N	N
43	20231024	150931	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9420	370	2	4.09	119502670	13219	94.54	8960	9420	8900	11760	6340	9050	9040.22	2787	9636	9342	9196	8902	8756	9270	8830	53	2710	500	6510	10	1	10192640	960	2.20	0.49	12	0.13	4287.00	19282.00	13660	20230717	-31.04	8900	20231024	5.84	13660	-31.04	20230717	8900	5.84	20231024	13660	-31.04	20230717	8900	5.84	20231024	1.47	N	241770	500	53 억	N	N	N	N
44	20231024	140916	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9140	90	2	0.99	94428060	10483	74.97	8960	9150	8900	11760	6340	9050	9007.73	1964	9636	9342	9196	8902	8756	9270	8830	53	2710	500	6510	10	1	10192640	932	2.13	0.47	12	0.10	4287.00	19282.00	13660	20230717	-33.09	8900	20231024	2.70	13660	-33.09	20230717	8900	2.70	20231024	13660	-33.09	20230717	8900	2.70	20231024	1.47	N	241770	500	53 억	N	N	N	N
45	20231024	130921	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9140	90	2	0.99	66329270	7382	52.80	8960	9150	8900	11760	6340	9050	8985.27	58	9636	9342	9196	8902	8756	9270	8830	53	2710	500	6510	10	1	10192640	932	2.13	0.47	12	0.07	4287.00	19282.00	13660	20230717	-33.09	8900	20231024	2.70	13660	-33.09	20230717	8900	2.70	20231024	13660	-33.09	20230717	8900	2.70	20231024	1.47	N	241770	500	53 억	N	N	N	N
46	20231024	120931	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9040	-10	5	-0.11	57390600	6399	45.77	8960	9110	8900	11760	6340	9050	8968.68	-451	9636	9342	9196	8902	8756	9270	8830	53	2710	500	6510	10	1	10192640	921	2.11	0.47	12	0.06	4287.00	19282.00	13660	20230717	-33.82	8900	20231024	1.57	13660	-33.82	20230717	8900	1.57	20231024	13660	-33.82	20230717	8900	1.57	20231024	1.47	N	241770	500	53 억	N	N	N	N
47	20231024	110926	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8980	-70	5	-0.77	53273060	5941	42.49	8960	9110	8900	11760	6340	9050	8967.02	-638	9636	9342	9196	8902	8756	9270	8830	53	2710	500	6510	10	1	10192640	915	2.09	0.47	12	0.06	4287.00	19282.00	13660	20230717	-34.26	8900	20231024	0.90	13660	-34.26	20230717	8900	0.90	20231024	13660	-34.26	20230717	8900	0.90	20231024	1.47	N	241770	500	53 억	N	N	N	N
48	20231024	100917	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9020	-30	5	-0.33	21558560	2394	17.12	8960	9110	8960	11760	6340	9050	9005.25	28	9636	9342	9196	8902	8756	9270	8830	53	2710	500	6510	10	1	10192640	919	2.10	0.47	12	0.02	4287.00	19282.00	13660	20230717	-33.97	8960	20231024	0.67	13660	-33.97	20230717	8960	0.67	20231024	13660	-33.97	20230717	8960	0.67	20231024	1.47	N	241770	500	53 억	N	N	N	N
49	20231024	090926	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9060	10	2	0.11	13343570	1485	10.62	8960	9080	8960	11760	6340	9050	8985.57	132	9636	9342	9196	8902	8756	9270	8830	53	2710	500	6510	10	1	10192640	923	2.11	0.47	12	0.01	4287.00	19282.00	13660	20230717	-33.67	8960	20231024	1.12	13660	-33.67	20230717	8960	1.12	20231024	13660	-33.67	20230717	8960	1.12	20231024	1.47	N	241770	500	53 억	N	N	N	N
50	20231023	160911	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9050	-580	5	-6.02	123918880	13444	46.22	9280	9490	9050	12510	6750	9630	9220.25	-2047	9970	9800	9530	9360	9090	9850	9410	53	2880	500	6930	10	1	10192640	922	2.11	0.47	12	0.13	4287.00	19282.00	13660	20230717	-33.75	9050	20231023	0.00	13660	-33.75	20230717	9050	0.00	20231023	13660	-33.75	20230717	9050	0.00	20231023	1.47	N	241770	500	53 억	N	N	N	N
51	20231023	150917	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9130	-500	5	-5.19	108615200	11755	40.41	9280	9490	9100	12510	6750	9630	9239.91	-1453	9970	9800	9530	9360	9090	9850	9410	53	2880	500	6930	10	1	10192640	931	2.13	0.47	12	0.12	4287.00	19282.00	13660	20230717	-33.16	9100	20231023	0.33	13660	-33.16	20230717	9100	0.33	20231023	13660	-33.16	20230717	9100	0.33	20231023	1.47	N	241770	500	53 억	N	N	N	N
52	20231023	140915	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9210	-420	5	-4.36	82436480	8890	30.56	9280	9490	9200	12510	6750	9630	9272.94	-1821	9970	9800	9530	9360	9090	9850	9410	53	2880	500	6930	10	1	10192640	939	2.15	0.48	12	0.09	4287.00	19282.00	13660	20230717	-32.58	9200	20231023	0.11	13660	-32.58	20230717	9200	0.11	20231023	13660	-32.58	20230717	9200	0.11	20231023	1.47	N	241770	500	53 억	N	N	N	N
53	20231023	130921	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9280	-350	5	-3.63	62162650	6689	22.99	9280	9490	9240	12510	6750	9630	9293.27	-971	9970	9800	9530	9360	9090	9850	9410	53	2880	500	6930	10	1	10192640	946	2.16	0.48	12	0.07	4287.00	19282.00	13660	20230717	-32.06	9240	20231023	0.43	13660	-32.06	20230717	9240	0.43	20231023	13660	-32.06	20230717	9240	0.43	20231023	1.47	N	241770	500	53 억	N	N	N	N
54	20231023	120911	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9280	-350	5	-3.63	49265780	5298	18.21	9280	9490	9240	12510	6750	9630	9298.94	-634	9970	9800	9530	9360	9090	9850	9410	53	2880	500	6930	10	1	10192640	946	2.16	0.48	12	0.05	4287.00	19282.00	13660	20230717	-32.06	9240	20231023	0.43	13660	-32.06	20230717	9240	0.43	20231023	13660	-32.06	20230717	9240	0.43	20231023	1.47	N	241770	500	53 억	N	N	N	N
55	20231023	110909	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9290	-340	5	-3.53	33877520	3638	12.51	9280	9490	9260	12510	6750	9630	9312.13	38	9970	9800	9530	9360	9090	9850	9410	53	2880	500	6930	10	1	10192640	947	2.17	0.48	12	0.04	4287.00	19282.00	13660	20230717	-31.99	9260	20231023	0.32	13660	-31.99	20230717	9260	0.32	20231023	13660	-31.99	20230717	9260	0.32	20231023	1.47	N	241770	500	53 억	N	N	N	N
56	20231023	100903	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9340	-290	5	-3.01	27167700	2917	10.03	9280	9490	9260	12510	6750	9630	9313.58	14	9970	9800	9530	9360	9090	9850	9410	53	2880	500	6930	10	1	10192640	952	2.18	0.48	12	0.03	4287.00	19282.00	13660	20230717	-31.63	9260	20231023	0.86	13660	-31.63	20230717	9260	0.86	20231023	13660	-31.63	20230717	9260	0.86	20231023	1.47	N	241770	500	53 억	N	N	N	N
57	20231023	090923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-270	5	-2.80	6801740	730	2.51	9280	9480	9280	12510	6750	9630	9317.45	161	9970	9800	9530	9360	9090	9850	9410	53	2880	500	6930	10	1	10192640	954	2.18	0.49	12	0.01	4287.00	19282.00	13660	20230717	-31.48	9260	20231020	1.08	13660	-31.48	20230717	9260	1.08	20231020	13660	-31.48	20230717	9260	1.08	20231020	1.47	N	241770	500	53 억	N	N	N	N
58	20231020	160907	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9630	-100	5	-1.03	269933490	28768	529.02	9630	9700	9260	12640	6820	9730	9383.12	1451	10030	9880	9740	9590	9450	9810	9520	53	2910	500	7000	10	1	10192640	982	2.25	0.50	12	0.28	4287.00	19282.00	13660	20230717	-29.50	9260	20231020	4.00	13660	-29.50	20230717	9260	4.00	20231020	13660	-29.50	20230717	9260	4.00	20231020	1.43	N	241770	500	53 억	N	N	N	N
59	20231020	150907	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9480	-250	5	-2.57	263921170	28140	517.47	9630	9700	9260	12640	6820	9730	9378.86	1837	10030	9880	9740	9590	9450	9810	9520	53	2910	500	7000	10	1	10192640	966	2.21	0.49	12	0.28	4287.00	19282.00	13660	20230717	-30.60	9260	20231020	2.38	13660	-30.60	20230717	9260	2.38	20231020	13660	-30.60	20230717	9260	2.38	20231020	1.43	N	241770	500	53 억	N	N	N	N
60	20231020	140916	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9350	-380	5	-3.91	246218180	26249	482.70	9630	9700	9260	12640	6820	9730	9380.10	2398	10030	9880	9740	9590	9450	9810	9520	53	2910	500	7000	10	1	10192640	953	2.18	0.48	12	0.26	4287.00	19282.00	13660	20230717	-31.55	9260	20231020	0.97	13660	-31.55	20230717	9260	0.97	20231020	13660	-31.55	20230717	9260	0.97	20231020	1.43	N	241770	500	53 억	N	N	N	N
61	20231020	130851	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9460	-270	5	-2.77	145395830	15442	283.96	9630	9700	9300	12640	6820	9730	9415.61	64	10030	9880	9740	9590	9450	9810	9520	53	2910	500	7000	10	1	10192640	964	2.21	0.49	12	0.15	4287.00	19282.00	13660	20230717	-30.75	9300	20231020	1.72	13660	-30.75	20230717	9300	1.72	20231020	13660	-30.75	20230717	9300	1.72	20231020	1.43	N	241770	500	53 억	N	N	N	N
62	20231020	120901	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9370	-360	5	-3.70	129908350	13791	253.60	9630	9700	9300	12640	6820	9730	9419.79	-34	10030	9880	9740	9590	9450	9810	9520	53	2910	500	7000	10	1	10192640	955	2.19	0.49	12	0.14	4287.00	19282.00	13660	20230717	-31.41	9300	20231020	0.75	13660	-31.41	20230717	9300	0.75	20231020	13660	-31.41	20230717	9300	0.75	20231020	1.43	N	241770	500	53 억	N	N	N	N
63	20231020	110911	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9500	-230	5	-2.36	49527820	5213	95.86	9630	9700	9420	12640	6820	9730	9500.83	-1124	10030	9880	9740	9590	9450	9810	9520	53	2910	500	7000	10	1	10192640	968	2.22	0.49	12	0.05	4287.00	19282.00	13660	20230717	-30.45	9420	20231020	0.85	13660	-30.45	20230717	9420	0.85	20231020	13660	-30.45	20230717	9420	0.85	20231020	1.43	N	241770	500	53 억	N	N	N	N
64	20231020	100901	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9500	-230	5	-2.36	31415420	3309	60.85	9630	9700	9420	12640	6820	9730	9493.93	-1248	10030	9880	9740	9590	9450	9810	9520	53	2910	500	7000	10	1	10192640	968	2.22	0.49	12	0.03	4287.00	19282.00	13660	20230717	-30.45	9420	20231020	0.85	13660	-30.45	20230717	9420	0.85	20231020	13660	-30.45	20230717	9420	0.85	20231020	1.43	N	241770	500	53 억	N	N	N	N
65	20231020	090901	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9610	-120	5	-1.23	2284500	239	4.39	9630	9700	9500	12640	6820	9730	9558.58	-98	10030	9880	9740	9590	9450	9810	9520	53	2910	500	7000	10	1	10192640	980	2.24	0.50	12	0.00	4287.00	19282.00	13660	20230717	-29.65	9500	20231020	1.16	13660	-29.65	20230717	9500	1.16	20231020	13660	-29.65	20230717	9500	1.16	20231020	1.43	N	241770	500	53 억	N	N	N	N
66	20231019	160859	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9730	-270	5	-2.70	52554360	5426	23.47	9740	9890	9600	13000	7000	10000	9685.65	-2252	10313	10156	9863	9706	9413	10235	9785	53	3000	500	7200	10	1	10192640	992	2.27	0.50	12	0.05	4287.00	19282.00	13660	20230717	-28.77	9570	20231018	1.67	13660	-28.77	20230717	9570	1.67	20231018	13660	-28.77	20230717	9570	1.67	20231018	1.41	N	241770	500	53 억	N	N	N	N
67	20231019	150850	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9780	-220	5	-2.20	51270810	5294	22.90	9740	9890	9600	13000	7000	10000	9684.70	-2251	10313	10156	9863	9706	9413	10235	9785	53	3000	500	7200	10	1	10192640	997	2.28	0.51	12	0.05	4287.00	19282.00	13660	20230717	-28.40	9570	20231018	2.19	13660	-28.40	20230717	9570	2.19	20231018	13660	-28.40	20230717	9570	2.19	20231018	1.41	N	241770	500	53 억	N	N	N	N
68	20231019	140903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9730	-270	5	-2.70	28330040	2917	12.62	9740	9890	9640	13000	7000	10000	9712.05	-1912	10313	10156	9863	9706	9413	10235	9785	53	3000	500	7200	10	1	10192640	992	2.27	0.50	12	0.03	4287.00	19282.00	13660	20230717	-28.77	9570	20231018	1.67	13660	-28.77	20230717	9570	1.67	20231018	13660	-28.77	20230717	9570	1.67	20231018	1.41	N	241770	500	53 억	N	N	N	N
69	20231019	130854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9780	-220	5	-2.20	27037720	2784	12.04	9740	9890	9640	13000	7000	10000	9711.82	-1781	10313	10156	9863	9706	9413	10235	9785	53	3000	500	7200	10	1	10192640	997	2.28	0.51	12	0.03	4287.00	19282.00	13660	20230717	-28.40	9570	20231018	2.19	13660	-28.40	20230717	9570	2.19	20231018	13660	-28.40	20230717	9570	2.19	20231018	1.41	N	241770	500	53 억	N	N	N	N
70	20231019	120902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9770	-230	5	-2.30	25914250	2669	11.54	9740	9890	9640	13000	7000	10000	9709.35	-1699	10313	10156	9863	9706	9413	10235	9785	53	3000	500	7200	10	1	10192640	996	2.28	0.51	12	0.03	4287.00	19282.00	13660	20230717	-28.48	9570	20231018	2.09	13660	-28.48	20230717	9570	2.09	20231018	13660	-28.48	20230717	9570	2.09	20231018	1.41	N	241770	500	53 억	N	N	N	N
71	20231019	110855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9690	-310	5	-3.10	21276850	2192	9.48	9740	9890	9640	13000	7000	10000	9706.59	-1601	10313	10156	9863	9706	9413	10235	9785	53	3000	500	7200	10	1	10192640	988	2.26	0.50	12	0.02	4287.00	19282.00	13660	20230717	-29.06	9570	20231018	1.25	13660	-29.06	20230717	9570	1.25	20231018	13660	-29.06	20230717	9570	1.25	20231018	1.41	N	241770	500	53 억	N	N	N	N
72	20231019	100849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9720	-280	5	-2.80	20966270	2160	9.34	9740	9890	9640	13000	7000	10000	9706.61	-1579	10313	10156	9863	9706	9413	10235	9785	53	3000	500	7200	10	1	10192640	991	2.27	0.50	12	0.02	4287.00	19282.00	13660	20230717	-28.84	9570	20231018	1.57	13660	-28.84	20230717	9570	1.57	20231018	13660	-28.84	20230717	9570	1.57	20231018	1.41	N	241770	500	53 억	N	N	N	N
73	20231019	090858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9760	-240	5	-2.40	13289500	1368	5.92	9740	9890	9670	13000	7000	10000	9714.55	-1295	10313	10156	9863	9706	9413	10235	9785	53	3000	500	7200	10	1	10192640	995	2.28	0.51	12	0.01	4287.00	19282.00	13660	20230717	-28.55	9570	20231018	1.99	13660	-28.55	20230717	9570	1.99	20231018	13660	-28.55	20230717	9570	1.99	20231018	1.41	N	241770	500	53 억	N	N	N	N
74	20231018	160903	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	10000	70	2	0.70	223372490	23000	80.67	9940	10020	9570	12900	6960	9930	9711.85	-1218	10263	10096	9983	9816	9703	10040	9760	53	2970	500	7140	10	1	10192640	1019	2.33	0.52	12	0.23	4287.00	19282.00	13660	20230717	-26.79	9570	20231018	4.49	13660	-26.79	20230717	9570	4.49	20231018	13660	-26.79	20230717	9570	4.49	20231018	1.40	N	241770	500	53 억	N	N	N	N
75	20231018	150853	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	9700	-230	5	-2.32	209252430	21568	75.65	9940	10020	9570	12900	6960	9930	9701.99	-1225	10263	10096	9983	9816	9703	10040	9760	53	2970	500	7140	10	1	10192640	989	2.26	0.50	12	0.21	4287.00	19282.00	13660	20230717	-28.99	9570	20231018	1.36	13660	-28.99	20230717	9570	1.36	20231018	13660	-28.99	20230717	9570	1.36	20231018	1.40	N	241770	500	53 억	N	N	N	N
76	20231018	140841	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	9650	-280	5	-2.82	117818920	12072	42.34	9940	10020	9640	12900	6960	9930	9759.69	189	10263	10096	9983	9816	9703	10040	9760	53	2970	500	7140	10	1	10192640	984	2.25	0.50	12	0.12	4287.00	19282.00	13660	20230717	-29.36	9640	20231018	0.10	13660	-29.36	20230717	9640	0.10	20231018	13660	-29.36	20230717	9640	0.10	20231018	1.40	N	241770	500	53 억	N	N	N	N
77	20231018	130839	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	9880	-50	5	-0.50	80728950	8258	28.96	9940	10020	9690	12900	6960	9930	9775.85	-15	10263	10096	9983	9816	9703	10040	9760	53	2970	500	7140	10	1	10192640	1007	2.30	0.51	12	0.08	4287.00	19282.00	13660	20230717	-27.67	9690	20231018	1.96	13660	-27.67	20230717	9690	1.96	20231018	13660	-27.67	20230717	9690	1.96	20231018	1.40	N	241770	500	53 억	N	N	N	N
78	20231018	120855	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	9850	-80	5	-0.81	75551240	7734	27.13	9940	10020	9690	12900	6960	9930	9768.71	405	10263	10096	9983	9816	9703	10040	9760	53	2970	500	7140	10	1	10192640	1004	2.30	0.51	12	0.08	4287.00	19282.00	13660	20230717	-27.89	9690	20231018	1.65	13660	-27.89	20230717	9690	1.65	20231018	13660	-27.89	20230717	9690	1.65	20231018	1.40	N	241770	500	53 억	N	N	N	N
79	20231018	110848	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	9810	-120	5	-1.21	70960850	7266	25.48	9940	10020	9690	12900	6960	9930	9766.15	829	10263	10096	9983	9816	9703	10040	9760	53	2970	500	7140	10	1	10192640	1000	2.29	0.51	12	0.07	4287.00	19282.00	13660	20230717	-28.18	9690	20231018	1.24	13660	-28.18	20230717	9690	1.24	20231018	13660	-28.18	20230717	9690	1.24	20231018	1.40	N	241770	500	53 억	N	N	N	N
80	20231018	100858	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	9700	-230	5	-2.32	65119790	6669	23.39	9940	10020	9690	12900	6960	9930	9764.55	884	10263	10096	9983	9816	9703	10040	9760	53	2970	500	7140	10	1	10192640	989	2.26	0.50	12	0.07	4287.00	19282.00	13660	20230717	-28.99	9690	20231018	0.10	13660	-28.99	20230717	9690	0.10	20231018	13660	-28.99	20230717	9690	0.10	20231018	1.40	N	241770	500	53 억	N	N	N	N
81	20231018	090843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10020	90	2	0.91	2244790	226	0.79	9940	10020	9930	12900	6960	9930	9932.70	133	10263	10096	9983	9816	9703	10040	9760	53	2970	500	7140	10	1	10192640	1021	2.34	0.52	12	0.00	4287.00	19282.00	13660	20230717	-26.65	9800	20231005	2.24	13660	-26.65	20230717	9800	2.24	20231005	13660	-26.65	20230717	9800	2.24	20231005	1.40	N	241770	500	53 억	N	N	N	N
82	20231017	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-20	5	-0.20	283344390	28450	232.89	9960	10150	9870	12930	6970	9950	9959.38	217	10210	10080	9970	9840	9730	10025	9785	53	2980	500	7160	10	1	10192640	1012	2.32	0.51	12	0.28	4287.00	19282.00	13660	20230717	-27.31	9780	20221013	1.53	13660	-27.31	20230717	9800	1.33	20231005	13660	-27.31	20230717	9800	1.33	20231005	1.42	N	241770	500	53 억	N	N	N	N
83	20231017	150854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	-40	5	-0.40	274617830	27567	225.66	9960	10150	9890	12930	6970	9950	9961.83	219	10210	10080	9970	9840	9730	10025	9785	53	2980	500	7160	10	1	10192640	1010	2.31	0.51	12	0.27	4287.00	19282.00	13660	20230717	-27.45	9780	20221013	1.33	13660	-27.45	20230717	9800	1.12	20231005	13660	-27.45	20230717	9800	1.12	20231005	1.42	N	241770	500	53 억	N	N	N	N
84	20231017	140856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	-40	5	-0.40	250800850	25162	205.98	9960	10150	9890	12930	6970	9950	9967.44	134	10210	10080	9970	9840	9730	10025	9785	53	2980	500	7160	10	1	10192640	1010	2.31	0.51	12	0.25	4287.00	19282.00	13660	20230717	-27.45	9780	20221013	1.33	13660	-27.45	20230717	9800	1.12	20231005	13660	-27.45	20230717	9800	1.12	20231005	1.42	N	241770	500	53 억	N	N	N	N
85	20231017	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-50	5	-0.50	161895870	16205	132.65	9960	10150	9890	12930	6970	9950	9990.49	163	10210	10080	9970	9840	9730	10025	9785	53	2980	500	7160	10	1	10192640	1009	2.31	0.51	12	0.16	4287.00	19282.00	13660	20230717	-27.53	9780	20221013	1.23	13660	-27.53	20230717	9800	1.02	20231005	13660	-27.53	20230717	9800	1.02	20231005	1.42	N	241770	500	53 억	N	N	N	N
86	20231017	120851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-20	5	-0.20	150701910	15075	123.40	9960	10150	9900	12930	6970	9950	9996.81	117	10210	10080	9970	9840	9730	10025	9785	53	2980	500	7160	10	1	10192640	1012	2.32	0.51	12	0.15	4287.00	19282.00	13660	20230717	-27.31	9780	20221013	1.53	13660	-27.31	20230717	9800	1.33	20231005	13660	-27.31	20230717	9800	1.33	20231005	1.42	N	241770	500	53 억	N	N	N	N
87	20231017	110841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-20	5	-0.20	148098060	14813	121.26	9960	10150	9900	12930	6970	9950	9997.84	221	10210	10080	9970	9840	9730	10025	9785	53	2980	500	7160	10	1	10192640	1012	2.32	0.51	12	0.15	4287.00	19282.00	13660	20230717	-27.31	9780	20221013	1.53	13660	-27.31	20230717	9800	1.33	20231005	13660	-27.31	20230717	9800	1.33	20231005	1.42	N	241770	500	53 억	N	N	N	N
88	20231017	100835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	100	2	1.01	112140300	11189	91.59	9960	10150	9950	12930	6970	9950	10022.37	148	10210	10080	9970	9840	9730	10025	9785	53	2980	500	7160	10	1	10192640	1024	2.34	0.52	12	0.11	4287.00	19282.00	13660	20230717	-26.43	9780	20221013	2.76	13660	-26.43	20230717	9800	2.55	20231005	13660	-26.43	20230717	9800	2.55	20231005	1.42	N	241770	500	53 억	N	N	N	N
89	20231017	090843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	10	2	0.10	4920630	494	4.04	9960	10150	9950	12930	6970	9950	9960.79	-1	10210	10080	9970	9840	9730	10025	9785	53	2980	500	7160	10	1	10192640	1015	2.32	0.52	12	0.00	4287.00	19282.00	13660	20230717	-27.09	9780	20221013	1.84	13660	-27.09	20230717	9800	1.63	20231005	13660	-27.09	20230717	9800	1.63	20231005	1.42	N	241770	500	53 억	N	N	N	N
90	20231016	160843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-110	5	-1.09	121149540	12216	205.45	10100	10100	9860	13070	7050	10060	9917.28	-179	10213	10136	10013	9936	9813	10175	9975	53	3010	500	7240	10	1	10192640	1014	2.32	0.52	12	0.12	4287.00	19282.00	13660	20230717	-27.16	9780	20221013	1.74	13660	-27.16	20230717	9800	1.53	20231005	13660	-27.16	20230717	9800	1.53	20231005	1.41	N	241770	500	53 억	N	N	N	N
91	20231016	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-130	5	-1.29	116695640	11766	197.88	10100	10100	9860	13070	7050	10060	9918.04	-141	10213	10136	10013	9936	9813	10175	9975	53	3010	500	7240	10	1	10192640	1012	2.32	0.51	12	0.12	4287.00	19282.00	13660	20230717	-27.31	9780	20221013	1.53	13660	-27.31	20230717	9800	1.33	20231005	13660	-27.31	20230717	9800	1.33	20231005	1.41	N	241770	500	53 억	N	N	N	N
92	20231016	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-160	5	-1.59	90064020	9074	152.61	10100	10100	9860	13070	7050	10060	9925.50	-542	10213	10136	10013	9936	9813	10175	9975	53	3010	500	7240	10	1	10192640	1009	2.31	0.51	12	0.09	4287.00	19282.00	13660	20230717	-27.53	9780	20221013	1.23	13660	-27.53	20230717	9800	1.02	20231005	13660	-27.53	20230717	9800	1.02	20231005	1.41	N	241770	500	53 억	N	N	N	N
93	20231016	130839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-120	5	-1.19	49433500	4969	83.57	10100	10100	9860	13070	7050	10060	9948.38	-504	10213	10136	10013	9936	9813	10175	9975	53	3010	500	7240	10	1	10192640	1013	2.32	0.52	12	0.05	4287.00	19282.00	13660	20230717	-27.23	9780	20221013	1.64	13660	-27.23	20230717	9800	1.43	20231005	13660	-27.23	20230717	9800	1.43	20231005	1.41	N	241770	500	53 억	N	N	N	N
94	20231016	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-110	5	-1.09	48431980	4868	81.87	10100	10100	9860	13070	7050	10060	9949.05	-463	10213	10136	10013	9936	9813	10175	9975	53	3010	500	7240	10	1	10192640	1014	2.32	0.52	12	0.05	4287.00	19282.00	13660	20230717	-27.16	9780	20221013	1.74	13660	-27.16	20230717	9800	1.53	20231005	13660	-27.16	20230717	9800	1.53	20231005	1.41	N	241770	500	53 억	N	N	N	N
95	20231016	110835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-160	5	-1.59	38742390	3888	65.39	10100	10100	9860	13070	7050	10060	9964.61	-231	10213	10136	10013	9936	9813	10175	9975	53	3010	500	7240	10	1	10192640	1009	2.31	0.51	12	0.04	4287.00	19282.00	13660	20230717	-27.53	9780	20221013	1.23	13660	-27.53	20230717	9800	1.02	20231005	13660	-27.53	20230717	9800	1.02	20231005	1.41	N	241770	500	53 억	N	N	N	N
96	20231016	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-120	5	-1.19	19505340	1949	32.78	10100	10100	9860	13070	7050	10060	10007.87	62	10213	10136	10013	9936	9813	10175	9975	53	3010	500	7240	10	1	10192640	1013	2.32	0.52	12	0.02	4287.00	19282.00	13660	20230717	-27.23	9780	20221013	1.64	13660	-27.23	20230717	9800	1.43	20231005	13660	-27.23	20230717	9800	1.43	20231005	1.41	N	241770	500	53 억	N	N	N	N
97	20231016	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	40	2	0.40	10100	1	0.02	10100	10100	10100	13070	7050	10060	10100.00	0	10213	10136	10013	9936	9813	10175	9975	53	3010	500	7240	10	1	10192640	1029	2.36	0.52	12	0.00	4287.00	19282.00	13660	20230717	-26.06	9780	20221013	3.27	13660	-26.06	20230717	9800	3.06	20231005	13660	-26.06	20230717	9800	3.06	20231005	1.41	N	241770	500	53 억	N	N	N	N
98	20231012	160857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	10	2	0.10	166521430	16620	288.79	9990	10120	9880	12980	7000	9990	10019.46	-727	10323	10156	10023	9856	9723	10090	9790	53	2990	500	7190	10	1	10192640	1019	2.33	0.52	12	0.16	4287.00	19282.00	13660	20230717	-26.79	9780	20221013	2.25	13660	-26.79	20230717	9800	2.04	20231005	13660	-26.79	20230717	9780	2.25	20221013	1.38	N	241770	500	53 억	N	N	N	N
99	20231012	150838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-30	5	-0.30	161755220	16143	280.50	9990	10120	9880	12980	7000	9990	10020.15	-999	10323	10156	10023	9856	9723	10090	9790	53	2990	500	7190	10	1	10192640	1015	2.32	0.52	12	0.16	4287.00	19282.00	13660	20230717	-27.09	9780	20221013	1.84	13660	-27.09	20230717	9800	1.63	20231005	13660	-27.09	20230717	9780	1.84	20221013	1.38	N	241770	500	53 억	N	N	N	N
100	20231012	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	0	3	0.00	141652820	14130	245.53	9990	10120	9880	12980	7000	9990	10024.97	-879	10323	10156	10023	9856	9723	10090	9790	53	2990	500	7190	10	1	10192640	1018	2.33	0.52	12	0.14	4287.00	19282.00	13660	20230717	-26.87	9780	20221013	2.15	13660	-26.87	20230717	9800	1.94	20231005	13660	-26.87	20230717	9780	2.15	20221013	1.38	N	241770	500	53 억	N	N	N	N
101	20231012	130839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	10	2	0.10	133325170	13297	231.05	9990	10120	9880	12980	7000	9990	10026.71	-727	10323	10156	10023	9856	9723	10090	9790	53	2990	500	7190	10	1	10192640	1019	2.33	0.52	12	0.13	4287.00	19282.00	13660	20230717	-26.79	9780	20221013	2.25	13660	-26.79	20230717	9800	2.04	20231005	13660	-26.79	20230717	9780	2.25	20221013	1.38	N	241770	500	53 억	N	N	N	N
102	20231012	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	30	2	0.30	130153510	12980	225.54	9990	10120	9880	12980	7000	9990	10027.23	-658	10323	10156	10023	9856	9723	10090	9790	53	2990	500	7190	10	1	10192640	1021	2.34	0.52	12	0.13	4287.00	19282.00	13660	20230717	-26.65	9780	20221013	2.45	13660	-26.65	20230717	9800	2.24	20231005	13660	-26.65	20230717	9780	2.45	20221013	1.38	N	241770	500	53 억	N	N	N	N
103	20231012	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	90	2	0.90	113453350	11320	196.70	9990	10100	9880	12980	7000	9990	10022.38	-441	10323	10156	10023	9856	9723	10090	9790	53	2990	500	7190	10	1	10192640	1027	2.35	0.52	12	0.11	4287.00	19282.00	13660	20230717	-26.21	9780	20221013	3.07	13660	-26.21	20230717	9800	2.86	20231005	13660	-26.21	20230717	9780	3.07	20221013	1.38	N	241770	500	53 억	N	N	N	N
104	20231012	100841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	0	3	0.00	14119260	1414	24.57	9990	10030	9920	12980	7000	9990	9985.33	-346	10323	10156	10023	9856	9723	10090	9790	53	2990	500	7190	10	1	10192640	1018	2.33	0.52	12	0.01	4287.00	19282.00	13660	20230717	-26.87	9780	20221013	2.15	13660	-26.87	20230717	9800	1.94	20231005	13660	-26.87	20230717	9780	2.15	20221013	1.38	N	241770	500	53 억	N	N	N	N
105	20231012	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	40	2	0.40	2016190	202	3.51	9990	10030	9950	12980	7000	9990	9981.14	38	10323	10156	10023	9856	9723	10090	9790	53	2990	500	7190	10	1	10192640	1022	2.34	0.52	12	0.00	4287.00	19282.00	13660	20230717	-26.57	9780	20221013	2.56	13660	-26.57	20230717	9800	2.35	20231005	13660	-26.57	20230717	9780	2.56	20221013	1.38	N	241770	500	53 억	N	N	N	N
106	20231011	160836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	-10	5	-0.10	57181620	5755	86.61	10190	10190	9890	13000	7000	10000	9935.99	-1573	10673	10336	10103	9766	9533	10220	9650	53	3000	500	7200	10	1	10192640	1018	2.33	0.52	12	0.06	4287.00	19282.00	13660	20230717	-26.87	9780	20221013	2.15	13660	-26.87	20230717	9800	1.94	20231005	13660	-26.87	20230717	9780	2.15	20221013	1.39	N	241770	500	53 억	N	N	N	N
107	20231011	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-30	5	-0.30	55216010	5557	83.63	10190	10190	9890	13000	7000	10000	9936.30	-1408	10673	10336	10103	9766	9533	10220	9650	53	3000	500	7200	10	1	10192640	1016	2.33	0.52	12	0.05	4287.00	19282.00	13660	20230717	-27.01	9780	20221013	1.94	13660	-27.01	20230717	9800	1.73	20231005	13660	-27.01	20230717	9780	1.94	20221013	1.39	N	241770	500	53 억	N	N	N	N
108	20231011	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-80	5	-0.80	53578900	5392	81.14	10190	10190	9890	13000	7000	10000	9936.74	-1357	10673	10336	10103	9766	9533	10220	9650	53	3000	500	7200	10	1	10192640	1011	2.31	0.51	12	0.05	4287.00	19282.00	13660	20230717	-27.38	9780	20221013	1.43	13660	-27.38	20230717	9800	1.22	20231005	13660	-27.38	20230717	9780	1.43	20221013	1.39	N	241770	500	53 억	N	N	N	N
109	20231011	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-30	5	-0.30	45306340	4560	68.62	10190	10190	9890	13000	7000	10000	9935.60	-745	10673	10336	10103	9766	9533	10220	9650	53	3000	500	7200	10	1	10192640	1016	2.33	0.52	12	0.04	4287.00	19282.00	13660	20230717	-27.01	9780	20221013	1.94	13660	-27.01	20230717	9800	1.73	20231005	13660	-27.01	20230717	9780	1.94	20221013	1.39	N	241770	500	53 억	N	N	N	N
110	20231011	120850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-70	5	-0.70	37638560	3786	56.98	10190	10190	9890	13000	7000	10000	9941.51	-548	10673	10336	10103	9766	9533	10220	9650	53	3000	500	7200	10	1	10192640	1012	2.32	0.51	12	0.04	4287.00	19282.00	13660	20230717	-27.31	9780	20221013	1.53	13660	-27.31	20230717	9800	1.33	20231005	13660	-27.31	20230717	9780	1.53	20221013	1.39	N	241770	500	53 억	N	N	N	N
111	20231011	110845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-60	5	-0.60	34598630	3480	52.37	10190	10190	9890	13000	7000	10000	9942.14	-473	10673	10336	10103	9766	9533	10220	9650	53	3000	500	7200	10	1	10192640	1013	2.32	0.52	12	0.03	4287.00	19282.00	13660	20230717	-27.23	9780	20221013	1.64	13660	-27.23	20230717	9800	1.43	20231005	13660	-27.23	20230717	9780	1.64	20221013	1.39	N	241770	500	53 억	N	N	N	N
112	20231011	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	-10	5	-0.10	8185710	820	12.34	10190	10190	9920	13000	7000	10000	9982.57	59	10673	10336	10103	9766	9533	10220	9650	53	3000	500	7200	10	1	10192640	1018	2.33	0.52	12	0.01	4287.00	19282.00	13660	20230717	-26.87	9780	20221013	2.15	13660	-26.87	20230717	9800	1.94	20231005	13660	-26.87	20230717	9780	2.15	20221013	1.39	N	241770	500	53 억	N	N	N	N
113	20231011	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	90	2	0.90	1005780	100	1.50	10190	10190	10000	13000	7000	10000	10057.80	25	10673	10336	10103	9766	9533	10220	9650	53	3000	500	7200	10	1	10192640	1028	2.35	0.52	12	0.00	4287.00	19282.00	13660	20230717	-26.13	9780	20221013	3.17	13660	-26.13	20230717	9800	2.96	20231005	13660	-26.13	20230717	9780	3.17	20221013	1.39	N	241770	500	53 억	N	N	N	N
114	20231010	161448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-180	5	-1.77	66720230	6645	154.75	10440	10440	9870	13230	7130	10180	10040.67	-1838	10426	10302	10056	9932	9686	10365	9995	53	3050	500	7320	10	1	10192640	1019	2.33	0.52	12	0.07	4287.00	19282.00	13660	20230717	-26.79	9780	20221013	2.25	13660	-26.79	20230717	9800	2.04	20231005	13660	-26.79	20230717	9780	2.25	20221013	1.40	N	241770	500	53 억	N	N	N	N
115	20231010	150830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-280	5	-2.75	61588520	6129	142.73	10440	10440	9900	13230	7130	10180	10048.71	-1723	10426	10302	10056	9932	9686	10365	9995	53	3050	500	7320	10	1	10192640	1009	2.31	0.51	12	0.06	4287.00	19282.00	13660	20230717	-27.53	9780	20221013	1.23	13660	-27.53	20230717	9800	1.02	20231005	13660	-27.53	20230717	9780	1.23	20221013	1.40	N	241770	500	53 억	N	N	N	N
116	20231010	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-240	5	-2.36	53514480	5316	123.80	10440	10440	9910	13230	7130	10180	10066.68	-1398	10426	10302	10056	9932	9686	10365	9995	53	3050	500	7320	10	1	10192640	1013	2.32	0.52	12	0.05	4287.00	19282.00	13660	20230717	-27.23	9780	20221013	1.64	13660	-27.23	20230717	9800	1.43	20231005	13660	-27.23	20230717	9780	1.64	20221013	1.40	N	241770	500	53 억	N	N	N	N
117	20231010	130827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-240	5	-2.36	36271800	3580	83.37	10440	10440	9940	13230	7130	10180	10131.79	-704	10426	10302	10056	9932	9686	10365	9995	53	3050	500	7320	10	1	10192640	1013	2.32	0.52	12	0.04	4287.00	19282.00	13660	20230717	-27.23	9780	20221013	1.64	13660	-27.23	20230717	9800	1.43	20231005	13660	-27.23	20230717	9780	1.64	20221013	1.40	N	241770	500	53 억	N	N	N	N
118	20231010	120827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	-100	5	-0.98	23019430	2254	52.49	10440	10440	10080	13230	7130	10180	10212.70	-452	10426	10302	10056	9932	9686	10365	9995	53	3050	500	7320	10	1	10192640	1027	2.35	0.52	12	0.02	4287.00	19282.00	13660	20230717	-26.21	9780	20221013	3.07	13660	-26.21	20230717	9800	2.86	20231005	13660	-26.21	20230717	9780	3.07	20221013	1.40	N	241770	500	53 억	N	N	N	N
119	20231010	110812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	0	3	0.00	19427200	1899	44.22	10440	10440	10080	13230	7130	10180	10230.23	-142	10426	10302	10056	9932	9686	10365	9995	53	3050	500	7320	10	1	10192640	1038	2.37	0.53	12	0.02	4287.00	19282.00	13660	20230717	-25.48	9780	20221013	4.09	13660	-25.48	20230717	9800	3.88	20231005	13660	-25.48	20230717	9780	4.09	20221013	1.40	N	241770	500	53 억	N	N	N	N
120	20231010	100821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	70	2	0.69	16932410	1653	38.50	10440	10440	10080	13230	7130	10180	10243.44	-69	10426	10302	10056	9932	9686	10365	9995	53	3050	500	7320	10	1	10192640	1045	2.39	0.53	12	0.02	4287.00	19282.00	13660	20230717	-24.96	9780	20221013	4.81	13660	-24.96	20230717	9800	4.59	20231005	13660	-24.96	20230717	9780	4.81	20221013	1.40	N	241770	500	53 억	N	N	N	N
121	20231010	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	170	2	1.67	216550	21	0.49	10440	10440	10080	13230	7130	10180	10311.90	0	10426	10302	10056	9932	9686	10365	9995	53	3050	500	7320	10	1	10192640	1055	2.41	0.54	12	0.00	4287.00	19282.00	13660	20230717	-24.23	9780	20221013	5.83	13660	-24.23	20230717	9800	5.61	20231005	13660	-24.23	20230717	9780	5.83	20221013	1.40	N	241770	500	53 억	N	N	N	N
122	20231006	160822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	200	2	2.00	42667840	4294	39.91	9810	10180	9810	12970	6990	9980	9936.28	814	10300	10140	9970	9810	9640	10055	9725	53	2990	500	7180	10	1	10192640	1038	2.37	0.53	12	0.04	4287.00	19282.00	13660	20230717	-25.48	9780	20221013	4.09	13660	-25.48	20230717	9800	3.88	20231005	13660	-25.48	20230717	9780	4.09	20221013	1.43	N	241770	500	53 억	N	N	N	N
123	20231006	150810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	160	2	1.60	42200730	4248	39.48	9810	10150	9810	12970	6990	9980	9934.26	776	10300	10140	9970	9810	9640	10055	9725	53	2990	500	7180	10	1	10192640	1034	2.37	0.53	12	0.04	4287.00	19282.00	13660	20230717	-25.77	9780	20221013	3.68	13660	-25.77	20230717	9800	3.47	20231005	13660	-25.77	20230717	9780	3.68	20221013	1.43	N	241770	500	53 억	N	N	N	N
124	20231006	140813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	170	2	1.70	40121090	4043	37.58	9810	10150	9810	12970	6990	9980	9923.59	868	10300	10140	9970	9810	9640	10055	9725	53	2990	500	7180	10	1	10192640	1035	2.37	0.53	12	0.04	4287.00	19282.00	13660	20230717	-25.70	9780	20221013	3.78	13660	-25.70	20230717	9800	3.57	20231005	13660	-25.70	20230717	9780	3.78	20221013	1.43	N	241770	500	53 억	N	N	N	N
125	20231006	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	170	2	1.70	40110940	4042	37.57	9810	10150	9810	12970	6990	9980	9923.54	868	10300	10140	9970	9810	9640	10055	9725	53	2990	500	7180	10	1	10192640	1035	2.37	0.53	12	0.04	4287.00	19282.00	13660	20230717	-25.70	9780	20221013	3.78	13660	-25.70	20230717	9800	3.57	20231005	13660	-25.70	20230717	9780	3.78	20221013	1.43	N	241770	500	53 억	N	N	N	N
126	20231006	120801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	100	2	1.00	37877580	3821	35.51	9810	10080	9810	12970	6990	9980	9913.00	688	10300	10140	9970	9810	9640	10055	9725	53	2990	500	7180	10	1	10192640	1027	2.35	0.52	12	0.04	4287.00	19282.00	13660	20230717	-26.21	9780	20221013	3.07	13660	-26.21	20230717	9800	2.86	20231005	13660	-26.21	20230717	9780	3.07	20221013	1.43	N	241770	500	53 억	N	N	N	N
127	20231006	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-20	5	-0.20	28838230	2916	27.10	9810	10080	9810	12970	6990	9980	9889.65	389	10300	10140	9970	9810	9640	10055	9725	53	2990	500	7180	10	1	10192640	1015	2.32	0.52	12	0.03	4287.00	19282.00	13660	20230717	-27.09	9780	20221013	1.84	13660	-27.09	20230717	9800	1.63	20231005	13660	-27.09	20230717	9780	1.84	20221013	1.43	N	241770	500	53 억	N	N	N	N
128	20231006	100800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-60	5	-0.60	12721260	1289	11.98	9810	10080	9810	12970	6990	9980	9869.09	257	10300	10140	9970	9810	9640	10055	9725	53	2990	500	7180	10	1	10192640	1011	2.31	0.51	12	0.01	4287.00	19282.00	13660	20230717	-27.38	9780	20221013	1.43	13660	-27.38	20230717	9800	1.22	20231005	13660	-27.38	20230717	9780	1.43	20221013	1.43	N	241770	500	53 억	N	N	N	N
129	20231006	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-80	5	-0.80	8579840	871	8.10	9810	10080	9810	12970	6990	9980	9850.56	184	10300	10140	9970	9810	9640	10055	9725	53	2990	500	7180	10	1	10192640	1009	2.31	0.51	12	0.01	4287.00	19282.00	13660	20230717	-27.53	9780	20221013	1.23	13660	-27.53	20230717	9800	1.02	20231005	13660	-27.53	20230717	9780	1.23	20221013	1.43	N	241770	500	53 억	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History