KissMeData/064290/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

58 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	160606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26900	-850	5	-3.06	3819112250	140653	167.27	28300	28450	26650	36050	19450	27750	27152.91	1.13	20024	29250	28500	28000	27250	26750	28250	27000	64	8300	500	19980	50	1	12785962	3439	20.95	4.86	12	1.10	1284.00	5539.00	48450	20230728	-44.48	12650	20221104	112.65	48450	-44.48	20230728	13400	100.75	20230103	48450	-44.48	20230728	12650	112.65	20221104	3.49	N	064290	500	63 억	144225	N	N	0	N	N
3	20231031	150612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26750	-1000	5	-3.60	3462659400	127363	151.47	28300	28450	26650	36050	19450	27750	27187.33	1.13	14553	29250	28500	28000	27250	26750	28250	27000	64	8300	500	19980	50	1	12785962	3420	20.83	4.83	12	1.00	1284.00	5539.00	48450	20230728	-44.79	12650	20221104	111.46	48450	-44.79	20230728	13400	99.63	20230103	48450	-44.79	20230728	12650	111.46	20221104	3.49	N	064290	500	63 억	144225	N	N	0	N	N
4	20231031	140619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26700	-1050	5	-3.78	2813339750	103107	122.62	28300	28450	26650	36050	19450	27750	27285.63	1.13	5295	29250	28500	28000	27250	26750	28250	27000	64	8300	500	19980	50	1	12785962	3414	20.79	4.82	12	0.81	1284.00	5539.00	48450	20230728	-44.89	12650	20221104	111.07	48450	-44.89	20230728	13400	99.25	20230103	48450	-44.89	20230728	12650	111.07	20221104	3.49	N	064290	500	63 억	144225	N	N	0	N	N
5	20231031	130615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27100	-650	5	-2.34	2403345350	87886	104.52	28300	28450	26650	36050	19450	27750	27346.17	1.13	151	29250	28500	28000	27250	26750	28250	27000	64	8300	500	19980	50	1	12785962	3465	21.11	4.89	12	0.69	1284.00	5539.00	48450	20230728	-44.07	12650	20221104	114.23	48450	-44.07	20230728	13400	102.24	20230103	48450	-44.07	20230728	12650	114.23	20221104	3.49	N	064290	500	63 억	144225	N	N	0	N	N
6	20231031	120610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27200	-550	5	-1.98	2030611100	74126	88.15	28300	28450	26650	36050	19450	27750	27394.05	1.13	-237	29250	28500	28000	27250	26750	28250	27000	64	8300	500	19980	50	1	12785962	3478	21.18	4.91	12	0.58	1284.00	5539.00	48450	20230728	-43.86	12650	20221104	115.02	48450	-43.86	20230728	13400	102.99	20230103	48450	-43.86	20230728	12650	115.02	20221104	3.49	N	064290	500	63 억	144225	N	N	0	N	N
7	20231031	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27150	-600	5	-2.16	1830761900	66792	79.43	28300	28450	26650	36050	19450	27750	27409.90	1.13	-1206	29250	28500	28000	27250	26750	28250	27000	64	8300	500	19980	50	1	12785962	3471	21.14	4.90	12	0.52	1284.00	5539.00	48450	20230728	-43.96	12650	20221104	114.62	48450	-43.96	20230728	13400	102.61	20230103	48450	-43.96	20230728	12650	114.62	20221104	3.49	N	064290	500	63 억	144225	N	N	0	N	N
8	20231031	100618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26950	-800	5	-2.88	1428223550	51901	61.72	28300	28450	26650	36050	19450	27750	27518.23	1.13	-1320	29250	28500	28000	27250	26750	28250	27000	64	8300	500	19980	50	1	12785962	3446	20.99	4.87	12	0.41	1284.00	5539.00	48450	20230728	-44.38	12650	20221104	113.04	48450	-44.38	20230728	13400	101.12	20230103	48450	-44.38	20230728	12650	113.04	20221104	3.49	N	064290	500	63 억	144225	N	N	0	N	N
9	20231031	090615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28450	700	2	2.52	282931100	9999	11.89	28300	28450	28150	36050	19450	27750	28295.94	1.13	4364	29250	28500	28000	27250	26750	28250	27000	64	8300	500	19980	50	1	12785962	3638	22.16	5.14	12	0.08	1284.00	5539.00	48450	20230728	-41.28	12650	20221104	124.90	48450	-41.28	20230728	13400	112.31	20230103	48450	-41.28	20230728	12650	124.90	20221104	3.49	N	064290	500	63 억	144225	N	N	0	N	N
10	20231030	160607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27750	-400	5	-1.42	2340401500	83477	67.07	27950	28750	27500	36550	19750	28150	28037.02	1.19	-7298	30516	29332	28466	27282	26416	28900	26850	64	8400	500	20260	50	1	12785962	3548	21.61	5.01	12	0.65	1284.00	5539.00	48450	20230728	-42.72	12650	20221104	119.37	48450	-42.72	20230728	13400	107.09	20230103	48450	-42.72	20230728	12650	119.37	20221104	3.60	N	064290	500	63 억	152452	N	N	200	N	N
11	20231030	150552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27900	-250	5	-0.89	2214661400	78949	63.43	27950	28750	27500	36550	19750	28150	28051.67	1.19	-7202	30516	29332	28466	27282	26416	28900	26850	64	8400	500	20260	50	1	12785962	3567	21.73	5.04	12	0.62	1284.00	5539.00	48450	20230728	-42.41	12650	20221104	120.55	48450	-42.41	20230728	13400	108.21	20230103	48450	-42.41	20230728	12650	120.55	20221104	3.60	N	064290	500	63 억	152452	N	N	200	N	N
12	20231030	140554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27950	-200	5	-0.71	1777422800	63194	50.77	27950	28750	27700	36550	19750	28150	28126.41	1.19	-1472	30516	29332	28466	27282	26416	28900	26850	64	8400	500	20260	50	1	12785962	3574	21.77	5.05	12	0.49	1284.00	5539.00	48450	20230728	-42.31	12650	20221104	120.95	48450	-42.31	20230728	13400	108.58	20230103	48450	-42.31	20230728	12650	120.95	20221104	3.60	N	064290	500	63 억	152452	N	N	200	N	N
13	20231030	130554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28100	-50	5	-0.18	1453626500	51609	41.47	27950	28750	27700	36550	19750	28150	28166.18	1.19	-2264	30516	29332	28466	27282	26416	28900	26850	64	8400	500	20260	50	1	12785962	3593	21.88	5.07	12	0.40	1284.00	5539.00	48450	20230728	-42.00	12650	20221104	122.13	48450	-42.00	20230728	13400	109.70	20230103	48450	-42.00	20230728	12650	122.13	20221104	3.60	N	064290	500	63 억	152452	N	N	200	N	N
14	20231030	120549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28300	150	2	0.53	1250742800	44433	35.70	27950	28750	27700	36550	19750	28150	28148.96	1.19	-4459	30516	29332	28466	27282	26416	28900	26850	64	8400	500	20260	50	1	12785962	3618	22.04	5.11	12	0.35	1284.00	5539.00	48450	20230728	-41.59	12650	20221104	123.72	48450	-41.59	20230728	13400	111.19	20230103	48450	-41.59	20230728	12650	123.72	20221104	3.60	N	064290	500	63 억	152452	N	N	200	N	N
15	20231030	110550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28150	0	3	0.00	1115625850	39640	31.85	27950	28750	27700	36550	19750	28150	28143.93	1.19	-5652	30516	29332	28466	27282	26416	28900	26850	64	8400	500	20260	50	1	12785962	3599	21.92	5.08	12	0.31	1284.00	5539.00	48450	20230728	-41.90	12650	20221104	122.53	48450	-41.90	20230728	13400	110.07	20230103	48450	-41.90	20230728	12650	122.53	20221104	3.60	N	064290	500	63 억	152452	N	N	200	N	N
16	20231030	100551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28100	-50	5	-0.18	661165050	23408	18.81	27950	28750	27950	36550	19750	28150	28245.67	1.19	-4655	30516	29332	28466	27282	26416	28900	26850	64	8400	500	20260	50	1	12785962	3593	21.88	5.07	12	0.18	1284.00	5539.00	48450	20230728	-42.00	12650	20221104	122.13	48450	-42.00	20230728	13400	109.70	20230103	48450	-42.00	20230728	12650	122.13	20221104	3.60	N	064290	500	63 억	152452	N	N	200	N	N
17	20231030	090547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28200	50	2	0.18	244621550	8668	6.96	27950	28750	27950	36550	19750	28150	28222.06	1.19	-818	30516	29332	28466	27282	26416	28900	26850	64	8400	500	20260	50	1	12785962	3606	21.96	5.09	12	0.07	1284.00	5539.00	48450	20230728	-41.80	12650	20221104	122.92	48450	-41.80	20230728	13400	110.45	20230103	48450	-41.80	20230728	12650	122.92	20221104	3.60	N	064290	500	63 억	152452	N	N	200	N	N
18	20231027	160520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28150	-550	5	-1.92	3509597150	123538	121.85	29600	29650	27600	37300	20100	28700	28409.29	1.38	-24567	30100	29400	28800	28100	27500	29750	28450	64	8600	500	20660	50	1	12785962	3599	21.92	5.08	12	0.97	1284.00	5539.00	48450	20230728	-41.90	12650	20221104	122.53	48450	-41.90	20230728	13400	110.07	20230103	48450	-41.90	20230728	12650	122.53	20221104	3.72	N	064290	500	63 억	176554	N	N	10	N	N
19	20231027	150548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28150	-550	5	-1.92	3361143750	118261	116.64	29600	29650	27600	37300	20100	28700	28420.57	1.38	-23777	30100	29400	28800	28100	27500	29750	28450	64	8600	500	20660	50	1	12785962	3599	21.92	5.08	12	0.92	1284.00	5539.00	48450	20230728	-41.90	12650	20221104	122.53	48450	-41.90	20230728	13400	110.07	20230103	48450	-41.90	20230728	12650	122.53	20221104	3.72	N	064290	500	63 억	176554	N	N	0	N	N
20	20231027	140547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28150	-550	5	-1.92	3067187350	107802	106.33	29600	29650	27600	37300	20100	28700	28451.23	1.38	-27447	30100	29400	28800	28100	27500	29750	28450	64	8600	500	20660	50	1	12785962	3599	21.92	5.08	12	0.84	1284.00	5539.00	48450	20230728	-41.90	12650	20221104	122.53	48450	-41.90	20230728	13400	110.07	20230103	48450	-41.90	20230728	12650	122.53	20221104	3.72	N	064290	500	63 억	176554	N	N	0	N	N
21	20231027	130540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28200	-500	5	-1.74	2797316850	98203	96.86	29600	29650	27600	37300	20100	28700	28484.27	1.38	-28668	30100	29400	28800	28100	27500	29750	28450	64	8600	500	20660	50	1	12785962	3606	21.96	5.09	12	0.77	1284.00	5539.00	48450	20230728	-41.80	12650	20221104	122.92	48450	-41.80	20230728	13400	110.45	20230103	48450	-41.80	20230728	12650	122.92	20221104	3.72	N	064290	500	63 억	176554	N	N	0	N	N
22	20231027	120550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28400	-300	5	-1.05	2543032600	89246	88.03	29600	29650	27600	37300	20100	28700	28493.82	1.38	-24096	30100	29400	28800	28100	27500	29750	28450	64	8600	500	20660	50	1	12785962	3631	22.12	5.13	12	0.70	1284.00	5539.00	48450	20230728	-41.38	12650	20221104	124.51	48450	-41.38	20230728	13400	111.94	20230103	48450	-41.38	20230728	12650	124.51	20221104	3.72	N	064290	500	63 억	176554	N	N	0	N	N
23	20231027	110555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28550	-150	5	-0.52	2397932500	84147	83.00	29600	29650	27600	37300	20100	28700	28496.09	1.38	-22502	30100	29400	28800	28100	27500	29750	28450	64	8600	500	20660	50	1	12785962	3650	22.24	5.15	12	0.66	1284.00	5539.00	48450	20230728	-41.07	12650	20221104	125.69	48450	-41.07	20230728	13400	113.06	20230103	48450	-41.07	20230728	12650	125.69	20221104	3.72	N	064290	500	63 억	176554	N	N	0	N	N
24	20231027	100548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28200	-500	5	-1.74	1691309150	59349	58.54	29600	29650	27600	37300	20100	28700	28496.47	1.38	-17223	30100	29400	28800	28100	27500	29750	28450	64	8600	500	20660	50	1	12785962	3606	21.96	5.09	12	0.46	1284.00	5539.00	48450	20230728	-41.80	12650	20221104	122.92	48450	-41.80	20230728	13400	110.45	20230103	48450	-41.80	20230728	12650	122.92	20221104	3.72	N	064290	500	63 억	176554	N	N	0	N	N
25	20231027	090545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29400	700	2	2.44	369499150	12527	12.36	29600	29650	29300	37300	20100	28700	29519.37	1.38	-49	30100	29400	28800	28100	27500	29750	28450	64	8600	500	20660	50	1	12785962	3759	22.90	5.31	12	0.10	1284.00	5539.00	48450	20230728	-39.32	12650	20221104	132.41	48450	-39.32	20230728	13400	119.40	20230103	48450	-39.32	20230728	12650	132.41	20221104	3.72	N	064290	500	63 억	176554	N	N	0	N	N
26	20231026	160540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28700	-1100	5	-3.69	2867100600	99580	58.65	28200	29500	28200	38700	20900	29800	28790.96	1.32	6953	31400	30600	29950	29150	28500	30275	28825	64	8900	500	21450	50	1	12785962	3670	22.35	5.18	12	0.78	1284.00	5539.00	48450	20230728	-40.76	12650	20221104	126.88	48450	-40.76	20230728	13400	114.18	20230103	48450	-40.76	20230728	12650	126.88	20221104	3.69	N	064290	500	63 억	168960	N	N	0	N	N
27	20231026	150539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28800	-1000	5	-3.36	2705095150	93947	55.33	28200	29500	28200	38700	20900	29800	28792.51	1.32	7897	31400	30600	29950	29150	28500	30275	28825	64	8900	500	21450	50	1	12785962	3682	22.43	5.20	12	0.73	1284.00	5539.00	48450	20230728	-40.56	12650	20221104	127.67	48450	-40.56	20230728	13400	114.93	20230103	48450	-40.56	20230728	12650	127.67	20221104	3.69	N	064290	500	63 억	168960	N	N	0	N	N
28	20231026	140541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28600	-1200	5	-4.03	2292215000	79554	46.85	28200	29500	28200	38700	20900	29800	28811.78	1.32	6767	31400	30600	29950	29150	28500	30275	28825	64	8900	500	21450	50	1	12785962	3657	22.27	5.16	12	0.62	1284.00	5539.00	48450	20230728	-40.97	12650	20221104	126.09	48450	-40.97	20230728	13400	113.43	20230103	48450	-40.97	20230728	12650	126.09	20221104	3.69	N	064290	500	63 억	168960	N	N	0	N	N
29	20231026	130539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28750	-1050	5	-3.52	1906134400	66056	38.90	28200	29500	28200	38700	20900	29800	28854.57	1.32	8885	31400	30600	29950	29150	28500	30275	28825	64	8900	500	21450	50	1	12785962	3676	22.39	5.19	12	0.52	1284.00	5539.00	48450	20230728	-40.66	12650	20221104	127.27	48450	-40.66	20230728	13400	114.55	20230103	48450	-40.66	20230728	12650	127.27	20221104	3.69	N	064290	500	63 억	168960	N	N	0	N	N
30	20231026	120538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28800	-1000	5	-3.36	1676759200	58111	34.22	28200	29500	28200	38700	20900	29800	28852.40	1.32	9441	31400	30600	29950	29150	28500	30275	28825	64	8900	500	21450	50	1	12785962	3682	22.43	5.20	12	0.45	1284.00	5539.00	48450	20230728	-40.56	12650	20221104	127.67	48450	-40.56	20230728	13400	114.93	20230103	48450	-40.56	20230728	12650	127.67	20221104	3.69	N	064290	500	63 억	168960	N	N	0	N	N
31	20231026	110545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29000	-800	5	-2.68	1437605050	49809	29.33	28200	29500	28200	38700	20900	29800	28860.02	1.32	9856	31400	30600	29950	29150	28500	30275	28825	64	8900	500	21450	50	1	12785962	3708	22.59	5.24	12	0.39	1284.00	5539.00	48450	20230728	-40.14	12650	20221104	129.25	48450	-40.14	20230728	13400	116.42	20230103	48450	-40.14	20230728	12650	129.25	20221104	3.69	N	064290	500	63 억	168960	N	N	0	N	N
32	20231026	100543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29300	-500	5	-1.68	1193824350	41451	24.41	28200	29500	28200	38700	20900	29800	28797.86	1.32	11583	31400	30600	29950	29150	28500	30275	28825	64	8900	500	21450	50	1	12785962	3746	22.82	5.29	12	0.32	1284.00	5539.00	48450	20230728	-39.53	12650	20221104	131.62	48450	-39.53	20230728	13400	118.66	20230103	48450	-39.53	20230728	12650	131.62	20221104	3.69	N	064290	500	63 억	168960	N	N	0	N	N
33	20231026	090541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28700	-1100	5	-3.69	431292500	15153	8.92	28200	28800	28200	38700	20900	29800	28451.48	1.32	5662	31400	30600	29950	29150	28500	30275	28825	64	8900	500	21450	50	1	12785962	3670	22.35	5.18	12	0.12	1284.00	5539.00	48450	20230728	-40.76	12650	20221104	126.88	48450	-40.76	20230728	13400	114.18	20230103	48450	-40.76	20230728	12650	126.88	20221104	3.69	N	064290	500	63 억	168960	N	N	0	N	N
34	20231025	160543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29800	300	2	1.02	5098335450	169375	119.63	29950	30750	29300	38350	20650	29500	30104.79	1.38	-6171	30433	29966	29033	28566	27633	30200	28800	64	8850	500	21240	50	1	12785962	3810	23.21	5.38	12	1.32	1284.00	5539.00	48450	20230728	-38.49	12650	20221104	135.57	48450	-38.49	20230728	13400	122.39	20230103	48450	-38.49	20230728	12650	135.57	20221104	3.74	N	064290	500	63 억	176980	N	N	2	N	N
35	20231025	150542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	350	2	1.19	4772243800	158433	111.90	29950	30750	29300	38350	20650	29500	30121.53	1.38	-8515	30433	29966	29033	28566	27633	30200	28800	64	8850	500	21240	50	1	12785962	3817	23.25	5.39	12	1.24	1284.00	5539.00	48450	20230728	-38.39	12650	20221104	135.97	48450	-38.39	20230728	13400	122.76	20230103	48450	-38.39	20230728	12650	135.97	20221104	3.74	N	064290	500	63 억	176980	N	N	2	N	N
36	20231025	140540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	500	2	1.69	4405148500	146167	103.24	29950	30750	29300	38350	20650	29500	30137.78	1.38	-6860	30433	29966	29033	28566	27633	30200	28800	64	8850	500	21240	50	1	12785962	3836	23.36	5.42	12	1.14	1284.00	5539.00	48450	20230728	-38.08	12650	20221104	137.15	48450	-38.08	20230728	13400	123.88	20230103	48450	-38.08	20230728	12650	137.15	20221104	3.74	N	064290	500	63 억	176980	N	N	2	N	N
37	20231025	130539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29950	450	2	1.53	3682134700	122039	86.20	29950	30750	29300	38350	20650	29500	30171.79	1.38	-16182	30433	29966	29033	28566	27633	30200	28800	64	8850	500	21240	50	1	12785962	3829	23.33	5.41	12	0.95	1284.00	5539.00	48450	20230728	-38.18	12650	20221104	136.76	48450	-38.18	20230728	13400	123.51	20230103	48450	-38.18	20230728	12650	136.76	20221104	3.74	N	064290	500	63 억	176980	N	N	2	N	N
38	20231025	120540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	650	2	2.20	3293949100	109117	77.07	29950	30750	29300	38350	20650	29500	30187.31	1.38	-12801	30433	29966	29033	28566	27633	30200	28800	64	8850	500	21240	50	1	12785962	3855	23.48	5.44	12	0.85	1284.00	5539.00	48450	20230728	-37.77	12650	20221104	138.34	48450	-37.77	20230728	13400	125.00	20230103	48450	-37.77	20230728	12650	138.34	20221104	3.74	N	064290	500	63 억	176980	N	N	2	N	N
39	20231025	110540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	600	2	2.03	3074303250	101844	71.93	29950	30750	29300	38350	20650	29500	30186.40	1.38	-12283	30433	29966	29033	28566	27633	30200	28800	64	8850	500	21240	50	1	12785962	3849	23.44	5.43	12	0.80	1284.00	5539.00	48450	20230728	-37.87	12650	20221104	137.94	48450	-37.87	20230728	13400	124.63	20230103	48450	-37.87	20230728	12650	137.94	20221104	3.74	N	064290	500	63 억	176980	N	N	2	N	N
40	20231025	100540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30550	1050	2	3.56	2036992700	67703	47.82	29950	30650	29300	38350	20650	29500	30087.19	1.38	-8527	30433	29966	29033	28566	27633	30200	28800	64	8850	500	21240	50	1	12785962	3906	23.79	5.52	12	0.53	1284.00	5539.00	48450	20230728	-36.95	12650	20221104	141.50	48450	-36.95	20230728	13400	127.99	20230103	48450	-36.95	20230728	12650	141.50	20221104	3.74	N	064290	500	63 억	176980	N	N	2	N	N
41	20231025	090538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29650	150	2	0.51	370137900	12412	8.77	29950	30000	29600	38350	20650	29500	29820.97	1.38	-4176	30433	29966	29033	28566	27633	30200	28800	64	8850	500	21240	50	1	12785962	3791	23.09	5.35	12	0.10	1284.00	5539.00	48450	20230728	-38.80	12650	20221104	134.39	48450	-38.80	20230728	13400	121.27	20230103	48450	-38.80	20230728	12650	134.39	20221104	3.74	N	064290	500	63 억	176980	N	N	2	N	N
42	20231024	160527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	1650	2	5.92	4076803750	140789	151.00	28700	29500	28100	36200	19500	27850	28954.03	1.37	3794	29350	28600	28050	27300	26750	28975	27675	64	8350	500	20050	50	1	12785962	3772	22.98	5.33	12	1.10	1284.00	5539.00	48450	20230728	-39.11	12650	20221104	133.20	48450	-39.11	20230728	13400	120.15	20230103	48450	-39.11	20230728	12650	133.20	20221104	3.95	N	064290	500	63 억	174612	N	N	2	N	N
43	20231024	150537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29250	1400	2	5.03	3773059300	130465	139.93	28700	29500	28100	36200	19500	27850	28920.09	1.37	3160	29350	28600	28050	27300	26750	28975	27675	64	8350	500	20050	50	1	12785962	3740	22.78	5.28	12	1.02	1284.00	5539.00	48450	20230728	-39.63	12650	20221104	131.23	48450	-39.63	20230728	13400	118.28	20230103	48450	-39.63	20230728	12650	131.23	20221104	3.95	N	064290	500	63 억	174612	N	N	1	N	N
44	20231024	140526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29100	1250	2	4.49	3042459600	105519	113.17	28700	29200	28100	36200	19500	27850	28833.29	1.37	-1019	29350	28600	28050	27300	26750	28975	27675	64	8350	500	20050	50	1	12785962	3721	22.66	5.25	12	0.83	1284.00	5539.00	48450	20230728	-39.94	12650	20221104	130.04	48450	-39.94	20230728	13400	117.16	20230103	48450	-39.94	20230728	12650	130.04	20221104	3.95	N	064290	500	63 억	174612	N	N	1	N	N
45	20231024	130533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28800	950	2	3.41	2530029750	87815	94.18	28700	29200	28100	36200	19500	27850	28810.91	1.37	-2579	29350	28600	28050	27300	26750	28975	27675	64	8350	500	20050	50	1	12785962	3682	22.43	5.20	12	0.69	1284.00	5539.00	48450	20230728	-40.56	12650	20221104	127.67	48450	-40.56	20230728	13400	114.93	20230103	48450	-40.56	20230728	12650	127.67	20221104	3.95	N	064290	500	63 억	174612	N	N	1	N	N
46	20231024	120538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28650	800	2	2.87	2371742250	82289	88.26	28700	29200	28100	36200	19500	27850	28822.11	1.37	-3498	29350	28600	28050	27300	26750	28975	27675	64	8350	500	20050	50	1	12785962	3663	22.31	5.17	12	0.64	1284.00	5539.00	48450	20230728	-40.87	12650	20221104	126.48	48450	-40.87	20230728	13400	113.81	20230103	48450	-40.87	20230728	12650	126.48	20221104	3.95	N	064290	500	63 억	174612	N	N	1	N	N
47	20231024	110533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28550	700	2	2.51	2018605650	70000	75.08	28700	29200	28100	36200	19500	27850	28837.22	1.37	773	29350	28600	28050	27300	26750	28975	27675	64	8350	500	20050	50	1	12785962	3650	22.24	5.15	12	0.55	1284.00	5539.00	48450	20230728	-41.07	12650	20221104	125.69	48450	-41.07	20230728	13400	113.06	20230103	48450	-41.07	20230728	12650	125.69	20221104	3.95	N	064290	500	63 억	174612	N	N	1	N	N
48	20231024	100528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28750	900	2	3.23	1511077950	52145	55.93	28700	29200	28600	36200	19500	27850	28978.39	1.37	10548	29350	28600	28050	27300	26750	28975	27675	64	8350	500	20050	50	1	12785962	3676	22.39	5.19	12	0.41	1284.00	5539.00	48450	20230728	-40.66	12650	20221104	127.27	48450	-40.66	20230728	13400	114.55	20230103	48450	-40.66	20230728	12650	127.27	20221104	3.95	N	064290	500	63 억	174612	N	N	1	N	N
49	20231024	090532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28950	1100	2	3.95	182756200	6338	6.80	28700	29000	28650	36200	19500	27850	28835.00	1.37	3134	29350	28600	28050	27300	26750	28975	27675	64	8350	500	20050	50	1	12785962	3702	22.55	5.23	12	0.05	1284.00	5539.00	48450	20230728	-40.25	12650	20221104	128.85	48450	-40.25	20230728	13400	116.04	20230103	48450	-40.25	20230728	12650	128.85	20221104	3.95	N	064290	500	63 억	174612	N	N	1	N	N
50	20231023	160524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27850	0	3	0.00	2584236600	91933	41.18	27500	28800	27500	36200	19500	27850	28110.99	1.27	12073	29483	28666	27883	27066	26283	28275	26675	64	8350	500	20050	50	1	12785962	3561	21.69	5.03	12	0.72	1284.00	5539.00	48450	20230728	-42.52	12650	20221104	120.16	48450	-42.52	20230728	13400	107.84	20230103	48450	-42.52	20230728	12650	120.16	20221104	4.03	N	064290	500	63 억	162162	N	N	1	N	N
51	20231023	150528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27850	0	3	0.00	2435847400	86597	38.79	27500	28800	27500	36200	19500	27850	28129.52	1.27	11774	29483	28666	27883	27066	26283	28275	26675	64	8350	500	20050	50	1	12785962	3561	21.69	5.03	12	0.68	1284.00	5539.00	48450	20230728	-42.52	12650	20221104	120.16	48450	-42.52	20230728	13400	107.84	20230103	48450	-42.52	20230728	12650	120.16	20221104	4.03	N	064290	500	63 억	162162	N	N	0	N	N
52	20231023	140526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27900	50	2	0.18	2033437250	72168	32.32	27500	28800	27500	36200	19500	27850	28177.81	1.27	3487	29483	28666	27883	27066	26283	28275	26675	64	8350	500	20050	50	1	12785962	3567	21.73	5.04	12	0.56	1284.00	5539.00	48450	20230728	-42.41	12650	20221104	120.55	48450	-42.41	20230728	13400	108.21	20230103	48450	-42.41	20230728	12650	120.55	20221104	4.03	N	064290	500	63 억	162162	N	N	0	N	N
53	20231023	130529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28100	250	2	0.90	1853825300	65725	29.44	27500	28800	27500	36200	19500	27850	28207.43	1.27	1974	29483	28666	27883	27066	26283	28275	26675	64	8350	500	20050	50	1	12785962	3593	21.88	5.07	12	0.51	1284.00	5539.00	48450	20230728	-42.00	12650	20221104	122.13	48450	-42.00	20230728	13400	109.70	20230103	48450	-42.00	20230728	12650	122.13	20221104	4.03	N	064290	500	63 억	162162	N	N	0	N	N
54	20231023	120524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27800	-50	5	-0.18	1707487400	60470	27.08	27500	28800	27500	36200	19500	27850	28238.88	1.27	1180	29483	28666	27883	27066	26283	28275	26675	64	8350	500	20050	50	1	12785962	3554	21.65	5.02	12	0.47	1284.00	5539.00	48450	20230728	-42.62	12650	20221104	119.76	48450	-42.62	20230728	13400	107.46	20230103	48450	-42.62	20230728	12650	119.76	20221104	4.03	N	064290	500	63 억	162162	N	N	0	N	N
55	20231023	110523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28050	200	2	0.72	1550375650	54831	24.56	27500	28800	27500	36200	19500	27850	28277.89	1.27	3682	29483	28666	27883	27066	26283	28275	26675	64	8350	500	20050	50	1	12785962	3586	21.85	5.06	12	0.43	1284.00	5539.00	48450	20230728	-42.11	12650	20221104	121.74	48450	-42.11	20230728	13400	109.33	20230103	48450	-42.11	20230728	12650	121.74	20221104	4.03	N	064290	500	63 억	162162	N	N	0	N	N
56	20231023	100520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28250	400	2	1.44	1135282250	40070	17.95	27500	28800	27500	36200	19500	27850	28336.14	1.27	699	29483	28666	27883	27066	26283	28275	26675	64	8350	500	20050	50	1	12785962	3612	22.00	5.10	12	0.31	1284.00	5539.00	48450	20230728	-41.69	12650	20221104	123.32	48450	-41.69	20230728	13400	110.82	20230103	48450	-41.69	20230728	12650	123.32	20221104	4.03	N	064290	500	63 억	162162	N	N	0	N	N
57	20231023	090531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27700	-150	5	-0.54	186550850	6709	3.01	27500	28000	27500	36200	19500	27850	27803.99	1.27	1515	29483	28666	27883	27066	26283	28275	26675	64	8350	500	20050	50	1	12785962	3542	21.57	5.00	12	0.05	1284.00	5539.00	48450	20230728	-42.83	12650	20221104	118.97	48450	-42.83	20230728	13400	106.72	20230103	48450	-42.83	20230728	12650	118.97	20221104	4.03	N	064290	500	63 억	162162	N	N	0	N	N
58	20231020	160523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27850	-1000	5	-3.47	6185749750	221708	67.70	28200	28700	27100	37500	20200	28850	27900.43	0.94	30647	31416	30132	29416	28132	27416	29775	27775	64	8650	500	20770	50	1	12785962	3561	21.69	5.03	12	1.73	1284.00	5539.00	48450	20230728	-42.52	12650	20221104	120.16	48450	-42.52	20230728	13400	107.84	20230103	48450	-42.52	20230728	12650	120.16	20221104	3.98	N	064290	500	63 억	120452	N	N	27	N	N
59	20231020	150524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28000	-850	5	-2.95	5781880550	207243	63.29	28200	28700	27100	37500	20200	28850	27899.03	0.94	26280	31416	30132	29416	28132	27416	29775	27775	64	8650	500	20770	50	1	12785962	3580	21.81	5.06	12	1.62	1284.00	5539.00	48450	20230728	-42.21	12650	20221104	121.34	48450	-42.21	20230728	13400	108.96	20230103	48450	-42.21	20230728	12650	121.34	20221104	3.98	N	064290	500	63 억	120452	N	N	27	N	N
60	20231020	140526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28400	-450	5	-1.56	5118689500	183715	56.10	28200	28700	27100	37500	20200	28850	27862.11	0.94	24869	31416	30132	29416	28132	27416	29775	27775	64	8650	500	20770	50	1	12785962	3631	22.12	5.13	12	1.44	1284.00	5539.00	48450	20230728	-41.38	12650	20221104	124.51	48450	-41.38	20230728	13400	111.94	20230103	48450	-41.38	20230728	12650	124.51	20221104	3.98	N	064290	500	63 억	120452	N	N	27	N	N
61	20231020	130512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28050	-800	5	-2.77	4186996400	150857	46.07	28200	28700	27100	37500	20200	28850	27754.72	0.94	28116	31416	30132	29416	28132	27416	29775	27775	64	8650	500	20770	50	1	12785962	3586	21.85	5.06	12	1.18	1284.00	5539.00	48450	20230728	-42.11	12650	20221104	121.74	48450	-42.11	20230728	13400	109.33	20230103	48450	-42.11	20230728	12650	121.74	20221104	3.98	N	064290	500	63 억	120452	N	N	27	N	N
62	20231020	120521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27750	-1100	5	-3.81	3766331450	135758	41.46	28200	28700	27100	37500	20200	28850	27742.96	0.94	24437	31416	30132	29416	28132	27416	29775	27775	64	8650	500	20770	50	1	12785962	3548	21.61	5.01	12	1.06	1284.00	5539.00	48450	20230728	-42.72	12650	20221104	119.37	48450	-42.72	20230728	13400	107.09	20230103	48450	-42.72	20230728	12650	119.37	20221104	3.98	N	064290	500	63 억	120452	N	N	27	N	N
63	20231020	110525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27400	-1450	5	-5.03	3119792600	112160	34.25	28200	28700	27300	37500	20200	28850	27815.54	0.94	22015	31416	30132	29416	28132	27416	29775	27775	64	8650	500	20770	50	1	12785962	3503	21.34	4.95	12	0.88	1284.00	5539.00	48450	20230728	-43.45	12650	20221104	116.60	48450	-43.45	20230728	13400	104.48	20230103	48450	-43.45	20230728	12650	116.60	20221104	3.98	N	064290	500	63 억	120452	N	N	27	N	N
64	20231020	100520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27700	-1150	5	-3.99	2077754600	74229	22.67	28200	28700	27400	37500	20200	28850	27991.12	0.94	14224	31416	30132	29416	28132	27416	29775	27775	64	8650	500	20770	50	1	12785962	3542	21.57	5.00	12	0.58	1284.00	5539.00	48450	20230728	-42.83	12650	20221104	118.97	48450	-42.83	20230728	13400	106.72	20230103	48450	-42.83	20230728	12650	118.97	20221104	3.98	N	064290	500	63 억	120452	N	N	27	N	N
65	20231020	090520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28650	-200	5	-0.69	284767250	10073	3.08	28200	28700	28000	37500	20200	28850	28270.24	0.94	3216	31416	30132	29416	28132	27416	29775	27775	64	8650	500	20770	50	1	12785962	3663	22.31	5.17	12	0.08	1284.00	5539.00	48450	20230728	-40.87	12650	20221104	126.48	48450	-40.87	20230728	13400	113.81	20230103	48450	-40.87	20230728	12650	126.48	20221104	3.98	N	064290	500	63 억	120452	N	N	27	N	N
66	20231019	160518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28850	-2750	5	-8.70	9559768550	325707	216.14	30600	30700	28700	41050	22150	31600	29350.22	1.14	-27552	32533	32066	31333	30866	30133	32300	31100	64	9450	500	22750	50	1	12785962	3689	22.47	5.21	12	2.55	1284.00	5539.00	48450	20230728	-40.45	12650	20221104	128.06	48450	-40.45	20230728	13400	115.30	20230103	48450	-40.45	20230728	12650	128.06	20221104	3.92	N	064290	500	63 억	145808	N	N	27	N	N
67	20231019	150516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28950	-2650	5	-8.39	9025059950	307160	203.83	30600	30700	28700	41050	22150	31600	29381.40	1.14	-25672	32533	32066	31333	30866	30133	32300	31100	64	9450	500	22750	50	1	12785962	3702	22.55	5.23	12	2.40	1284.00	5539.00	48450	20230728	-40.25	12650	20221104	128.85	48450	-40.25	20230728	13400	116.04	20230103	48450	-40.25	20230728	12650	128.85	20221104	3.92	N	064290	500	63 억	145808	N	N	36	N	N
68	20231019	140519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28850	-2750	5	-8.70	7968041100	270445	179.47	30600	30700	28700	41050	22150	31600	29461.75	1.14	-27400	32533	32066	31333	30866	30133	32300	31100	64	9450	500	22750	50	1	12785962	3689	22.47	5.21	12	2.12	1284.00	5539.00	48450	20230728	-40.45	12650	20221104	128.06	48450	-40.45	20230728	13400	115.30	20230103	48450	-40.45	20230728	12650	128.06	20221104	3.92	N	064290	500	63 억	145808	N	N	36	N	N
69	20231019	130515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28950	-2650	5	-8.39	6714111350	226895	150.57	30600	30700	28800	41050	22150	31600	29590.20	1.14	-21790	32533	32066	31333	30866	30133	32300	31100	64	9450	500	22750	50	1	12785962	3702	22.55	5.23	12	1.77	1284.00	5539.00	48450	20230728	-40.25	12650	20221104	128.85	48450	-40.25	20230728	13400	116.04	20230103	48450	-40.25	20230728	12650	128.85	20221104	3.92	N	064290	500	63 억	145808	N	N	36	N	N
70	20231019	120519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28950	-2650	5	-8.39	5958024850	200768	133.23	30600	30700	28800	41050	22150	31600	29675.01	1.14	-27295	32533	32066	31333	30866	30133	32300	31100	64	9450	500	22750	50	1	12785962	3702	22.55	5.23	12	1.57	1284.00	5539.00	48450	20230728	-40.25	12650	20221104	128.85	48450	-40.25	20230728	13400	116.04	20230103	48450	-40.25	20230728	12650	128.85	20221104	3.92	N	064290	500	63 억	145808	N	N	36	N	N
71	20231019	110517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	-2100	5	-6.65	4120103500	137668	91.36	30600	30700	29450	41050	22150	31600	29926.35	1.14	-35018	32533	32066	31333	30866	30133	32300	31100	64	9450	500	22750	50	1	12785962	3772	22.98	5.33	12	1.08	1284.00	5539.00	48450	20230728	-39.11	12650	20221104	133.20	48450	-39.11	20230728	13400	120.15	20230103	48450	-39.11	20230728	12650	133.20	20221104	3.92	N	064290	500	63 억	145808	N	N	36	N	N
72	20231019	100514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30050	-1550	5	-4.91	2733660700	91070	60.43	30600	30700	29600	41050	22150	31600	30015.03	1.14	-21431	32533	32066	31333	30866	30133	32300	31100	64	9450	500	22750	50	1	12785962	3842	23.40	5.43	12	0.71	1284.00	5539.00	48450	20230728	-37.98	12650	20221104	137.55	48450	-37.98	20230728	13400	124.25	20230103	48450	-37.98	20230728	12650	137.55	20221104	3.92	N	064290	500	63 억	145808	N	N	36	N	N
73	20231019	090518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30350	-1250	5	-3.96	528144250	17384	11.54	30600	30700	30050	41050	22150	31600	30372.51	1.14	-8472	32533	32066	31333	30866	30133	32300	31100	64	9450	500	22750	50	1	12785962	3881	23.64	5.48	12	0.14	1284.00	5539.00	48450	20230728	-37.36	12650	20221104	139.92	48450	-37.36	20230728	13400	126.49	20230103	48450	-37.36	20230728	12650	139.92	20221104	3.92	N	064290	500	63 억	145808	N	N	36	N	N
74	20231018	160521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31600	-250	5	-0.78	4673888950	150065	96.74	31200	31800	30600	41400	22300	31850	31145.57	1.14	-338	33750	32800	31600	30650	29450	33275	31125	64	9550	500	22930	50	1	12785962	4040	24.61	5.71	12	1.17	1284.00	5539.00	48450	20230728	-34.78	12650	20221104	149.80	48450	-34.78	20230728	13400	135.82	20230103	48450	-34.78	20230728	12650	149.80	20221104	3.82	N	064290	500	63 억	146223	N	N	36	N	N
75	20231018	150514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31350	-500	5	-1.57	4458338850	143208	92.32	31200	31800	30600	41400	22300	31850	31131.91	1.14	-64	33750	32800	31600	30650	29450	33275	31125	64	9550	500	22930	50	1	12785962	4008	24.42	5.66	12	1.12	1284.00	5539.00	48450	20230728	-35.29	12650	20221104	147.83	48450	-35.29	20230728	13400	133.96	20230103	48450	-35.29	20230728	12650	147.83	20221104	3.82	N	064290	500	63 억	146223	N	N	33	N	N
76	20231018	140510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31200	-650	5	-2.04	4019919900	129173	83.27	31200	31800	30600	41400	22300	31850	31120.43	1.14	-2576	33750	32800	31600	30650	29450	33275	31125	64	9550	500	22930	50	1	12785962	3989	24.30	5.63	12	1.01	1284.00	5539.00	48450	20230728	-35.60	12650	20221104	146.64	48450	-35.60	20230728	13400	132.84	20230103	48450	-35.60	20230728	12650	146.64	20221104	3.82	N	064290	500	63 억	146223	N	N	33	N	N
77	20231018	130507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31150	-700	5	-2.20	3727233650	119794	77.23	31200	31800	30600	41400	22300	31850	31113.69	1.14	-1038	33750	32800	31600	30650	29450	33275	31125	64	9550	500	22930	50	1	12785962	3983	24.26	5.62	12	0.94	1284.00	5539.00	48450	20230728	-35.71	12650	20221104	146.25	48450	-35.71	20230728	13400	132.46	20230103	48450	-35.71	20230728	12650	146.25	20221104	3.82	N	064290	500	63 억	146223	N	N	33	N	N
78	20231018	120515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31350	-500	5	-1.57	3382216050	108732	70.09	31200	31800	30600	41400	22300	31850	31105.98	1.14	-1572	33750	32800	31600	30650	29450	33275	31125	64	9550	500	22930	50	1	12785962	4008	24.42	5.66	12	0.85	1284.00	5539.00	48450	20230728	-35.29	12650	20221104	147.83	48450	-35.29	20230728	13400	133.96	20230103	48450	-35.29	20230728	12650	147.83	20221104	3.82	N	064290	500	63 억	146223	N	N	33	N	N
79	20231018	110511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31600	-250	5	-0.78	2682628700	86311	55.64	31200	31800	30600	41400	22300	31850	31080.95	1.14	-4134	33750	32800	31600	30650	29450	33275	31125	64	9550	500	22930	50	1	12785962	4040	24.61	5.71	12	0.68	1284.00	5539.00	48450	20230728	-34.78	12650	20221104	149.80	48450	-34.78	20230728	13400	135.82	20230103	48450	-34.78	20230728	12650	149.80	20221104	3.82	N	064290	500	63 억	146223	N	N	33	N	N
80	20231018	100515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31150	-700	5	-2.20	2115659700	68283	44.02	31200	31650	30600	41400	22300	31850	30983.68	1.14	-9833	33750	32800	31600	30650	29450	33275	31125	64	9550	500	22930	50	1	12785962	3983	24.26	5.62	12	0.53	1284.00	5539.00	48450	20230728	-35.71	12650	20221104	146.25	48450	-35.71	20230728	13400	132.46	20230103	48450	-35.71	20230728	12650	146.25	20221104	3.82	N	064290	500	63 억	146223	N	N	33	N	N
81	20231018	090510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30800	-1050	5	-3.30	429799600	13941	8.99	31200	31200	30650	41400	22300	31850	30829.82	1.14	-2891	33750	32800	31600	30650	29450	33275	31125	64	9550	500	22930	50	1	12785962	3938	23.99	5.56	12	0.11	1284.00	5539.00	48450	20230728	-36.43	12650	20221104	143.48	48450	-36.43	20230728	13400	129.85	20230103	48450	-36.43	20230728	12650	143.48	20221104	3.82	N	064290	500	63 억	146223	N	N	33	N	N
82	20231017	160514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31850	700	2	2.25	4851289900	153851	99.42	31650	32550	30400	40450	21850	31150	31531.97	1.18	-7139	33283	32216	31333	30266	29383	31775	29825	64	9300	500	22420	50	1	12780962	4071	24.81	5.75	12	1.20	1284.00	5539.00	48450	20230728	-34.26	12650	20221104	151.78	48450	-34.26	20230728	13400	137.69	20230103	48450	-34.26	20230728	12650	151.78	20221104	3.61	N	064290	500	63 억	151031	N	N	33	N	N
83	20231017	150514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	32100	950	2	3.05	4491150850	142572	92.13	31650	32550	30400	40450	21850	31150	31500.93	1.18	-9645	33283	32216	31333	30266	29383	31775	29825	64	9300	500	22420	50	1	12780962	4103	25.00	5.80	12	1.12	1284.00	5539.00	48450	20230728	-33.75	12650	20221104	153.75	48450	-33.75	20230728	13400	139.55	20230103	48450	-33.75	20230728	12650	153.75	20221104	3.61	N	064290	500	63 억	151031	N	N	0	N	N
84	20231017	140516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31700	550	2	1.77	4013093750	127630	82.47	31650	32550	30400	40450	21850	31150	31443.19	1.18	-13520	33283	32216	31333	30266	29383	31775	29825	64	9300	500	22420	50	1	12780962	4052	24.69	5.72	12	1.00	1284.00	5539.00	48450	20230728	-34.57	12650	20221104	150.59	48450	-34.57	20230728	13400	136.57	20230103	48450	-34.57	20230728	12650	150.59	20221104	3.61	N	064290	500	63 억	151031	N	N	0	N	N
85	20231017	130511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31700	550	2	1.77	2732351600	87828	56.75	31650	31850	30400	40450	21850	31150	31110.26	1.18	-16690	33283	32216	31333	30266	29383	31775	29825	64	9300	500	22420	50	1	12780962	4052	24.69	5.72	12	0.69	1284.00	5539.00	48450	20230728	-34.57	12650	20221104	150.59	48450	-34.57	20230728	13400	136.57	20230103	48450	-34.57	20230728	12650	150.59	20221104	3.61	N	064290	500	63 억	151031	N	N	0	N	N
86	20231017	120513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31350	200	2	0.64	2405314250	77481	50.07	31650	31750	30400	40450	21850	31150	31043.92	1.18	-19612	33283	32216	31333	30266	29383	31775	29825	64	9300	500	22420	50	1	12780962	4007	24.42	5.66	12	0.61	1284.00	5539.00	48450	20230728	-35.29	12650	20221104	147.83	48450	-35.29	20230728	13400	133.96	20230103	48450	-35.29	20230728	12650	147.83	20221104	3.61	N	064290	500	63 억	151031	N	N	0	N	N
87	20231017	110508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31600	450	2	1.44	2127940800	68635	44.35	31650	31750	30400	40450	21850	31150	31003.73	1.18	-15818	33283	32216	31333	30266	29383	31775	29825	64	9300	500	22420	50	1	12780962	4039	24.61	5.71	12	0.54	1284.00	5539.00	48450	20230728	-34.78	12650	20221104	149.80	48450	-34.78	20230728	13400	135.82	20230103	48450	-34.78	20230728	12650	149.80	20221104	3.61	N	064290	500	63 억	151031	N	N	0	N	N
88	20231017	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30950	-200	5	-0.64	1474394000	47736	30.85	31650	31650	30400	40450	21850	31150	30886.42	1.18	-19810	33283	32216	31333	30266	29383	31775	29825	64	9300	500	22420	50	1	12780962	3956	24.10	5.59	12	0.37	1284.00	5539.00	48450	20230728	-36.12	12650	20221104	144.66	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	12650	144.66	20221104	3.61	N	064290	500	63 억	151031	N	N	0	N	N
89	20231017	090510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31150	0	3	0.00	274885500	8775	5.67	31650	31650	31050	40450	21850	31150	31325.98	1.18	-4591	33283	32216	31333	30266	29383	31775	29825	64	9300	500	22420	50	1	12780962	3981	24.26	5.62	12	0.07	1284.00	5539.00	48450	20230728	-35.71	12650	20221104	146.25	48450	-35.71	20230728	13400	132.46	20230103	48450	-35.71	20230728	12650	146.25	20221104	3.61	N	064290	500	63 억	151031	N	N	0	N	N
90	20231016	160509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31150	-1350	5	-4.15	4781333650	153898	55.54	31850	32400	30450	42250	22750	32500	31068.09	1.30	-14639	34933	33716	32433	31216	29933	34325	31825	64	9750	500	23400	50	1	12780962	3981	24.26	5.62	12	1.20	1284.00	5539.00	48450	20230728	-35.71	12650	20221104	146.25	48450	-35.71	20230728	13400	132.46	20230103	48450	-35.71	20230728	12650	146.25	20221104	3.63	N	064290	500	63 억	166317	N	N	275	N	N
91	20231016	150509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31200	-1300	5	-4.00	4340628750	139770	50.44	31850	32400	30450	42250	22750	32500	31055.50	1.30	-13557	34933	33716	32433	31216	29933	34325	31825	64	9750	500	23400	50	1	12780962	3988	24.30	5.63	12	1.09	1284.00	5539.00	48450	20230728	-35.60	12650	20221104	146.64	48450	-35.60	20230728	13400	132.84	20230103	48450	-35.60	20230728	12650	146.64	20221104	3.63	N	064290	500	63 억	166317	N	N	275	N	N
92	20231016	140509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30950	-1550	5	-4.77	3648867600	117328	42.34	31850	32400	30450	42250	22750	32500	31099.71	1.30	-18921	34933	33716	32433	31216	29933	34325	31825	64	9750	500	23400	50	1	12780962	3956	24.10	5.59	12	0.92	1284.00	5539.00	48450	20230728	-36.12	12650	20221104	144.66	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	12650	144.66	20221104	3.63	N	064290	500	63 억	166317	N	N	275	N	N
93	20231016	130507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30750	-1750	5	-5.38	3215195050	103240	37.26	31850	32400	30450	42250	22750	32500	31142.91	1.30	-22000	34933	33716	32433	31216	29933	34325	31825	64	9750	500	23400	50	1	12780962	3930	23.95	5.55	12	0.81	1284.00	5539.00	48450	20230728	-36.53	12650	20221104	143.08	48450	-36.53	20230728	13400	129.48	20230103	48450	-36.53	20230728	12650	143.08	20221104	3.63	N	064290	500	63 억	166317	N	N	275	N	N
94	20231016	120507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30550	-1950	5	-6.00	2909040250	93232	33.65	31850	32400	30450	42250	22750	32500	31202.15	1.30	-21261	34933	33716	32433	31216	29933	34325	31825	64	9750	500	23400	50	1	12780962	3905	23.79	5.52	12	0.73	1284.00	5539.00	48450	20230728	-36.95	12650	20221104	141.50	48450	-36.95	20230728	13400	127.99	20230103	48450	-36.95	20230728	12650	141.50	20221104	3.63	N	064290	500	63 억	166317	N	N	275	N	N
95	20231016	110506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30700	-1800	5	-5.54	2456328300	78442	28.31	31850	32400	30650	42250	22750	32500	31313.93	1.30	-15493	34933	33716	32433	31216	29933	34325	31825	64	9750	500	23400	50	1	12780962	3924	23.91	5.54	12	0.61	1284.00	5539.00	48450	20230728	-36.64	12650	20221104	142.69	48450	-36.64	20230728	13400	129.10	20230103	48450	-36.64	20230728	12650	142.69	20221104	3.63	N	064290	500	63 억	166317	N	N	275	N	N
96	20231016	100501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31300	-1200	5	-3.69	1316298800	41646	15.03	31850	32400	31100	42250	22750	32500	31606.83	1.30	-3484	34933	33716	32433	31216	29933	34325	31825	64	9750	500	23400	50	1	12780962	4000	24.38	5.65	12	0.33	1284.00	5539.00	48450	20230728	-35.40	12650	20221104	147.43	48450	-35.40	20230728	13400	133.58	20230103	48450	-35.40	20230728	12650	147.43	20221104	3.63	N	064290	500	63 억	166317	N	N	275	N	N
97	20231016	090504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31300	-1200	5	-3.69	321747450	10214	3.69	31850	31950	31100	42250	22750	32500	31500.53	1.30	-1273	34933	33716	32433	31216	29933	34325	31825	64	9750	500	23400	50	1	12780962	4000	24.38	5.65	12	0.08	1284.00	5539.00	48450	20230728	-35.40	12650	20221104	147.43	48450	-35.40	20230728	13400	133.58	20230103	48450	-35.40	20230728	12650	147.43	20221104	3.63	N	064290	500	63 억	166317	N	N	275	N	N
98	20231012	160517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31550	1250	2	4.13	4463064450	142670	90.08	30450	32050	30400	39350	21250	30300	31281.80	1.63	-3670	31600	30950	30300	29650	29000	31275	29975	64	9050	500	21810	50	1	12780962	4032	24.57	5.70	12	1.12	1284.00	5539.00	48450	20230728	-34.88	12650	20221104	149.41	48450	-34.88	20230728	13400	135.45	20230103	48450	-34.88	20230728	12650	149.41	20221104	3.63	N	064290	500	63 억	207758	N	N	25	N	N
99	20231012	150508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31400	1100	2	3.63	4131843650	132161	83.44	30450	32050	30400	39350	21250	30300	31263.71	1.63	-2601	31600	30950	30300	29650	29000	31275	29975	64	9050	500	21810	50	1	12780962	4013	24.45	5.67	12	1.03	1284.00	5539.00	48450	20230728	-35.19	12650	20221104	148.22	48450	-35.19	20230728	13400	134.33	20230103	48450	-35.19	20230728	12650	148.22	20221104	3.63	N	064290	500	63 억	207758	N	N	146	N	N
100	20231012	140507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31150	850	2	2.81	3539864100	113293	71.53	30450	32050	30400	39350	21250	30300	31245.21	1.63	-3217	31600	30950	30300	29650	29000	31275	29975	64	9050	500	21810	50	1	12780962	3981	24.26	5.62	12	0.89	1284.00	5539.00	48450	20230728	-35.71	12650	20221104	146.25	48450	-35.71	20230728	13400	132.46	20230103	48450	-35.71	20230728	12650	146.25	20221104	3.63	N	064290	500	63 억	207758	N	N	146	N	N
101	20231012	130506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31250	950	2	3.14	3129906800	100136	63.22	30450	32050	30400	39350	21250	30300	31256.56	1.63	-8684	31600	30950	30300	29650	29000	31275	29975	64	9050	500	21810	50	1	12780962	3994	24.34	5.64	12	0.78	1284.00	5539.00	48450	20230728	-35.50	12650	20221104	147.04	48450	-35.50	20230728	13400	133.21	20230103	48450	-35.50	20230728	12650	147.04	20221104	3.63	N	064290	500	63 억	207758	N	N	146	N	N
102	20231012	120515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30800	500	2	1.65	2923589350	93478	59.02	30450	32050	30400	39350	21250	30300	31275.69	1.63	-7714	31600	30950	30300	29650	29000	31275	29975	64	9050	500	21810	50	1	12780962	3937	23.99	5.56	12	0.73	1284.00	5539.00	48450	20230728	-36.43	12650	20221104	143.48	48450	-36.43	20230728	13400	129.85	20230103	48450	-36.43	20230728	12650	143.48	20221104	3.63	N	064290	500	63 억	207758	N	N	146	N	N
103	20231012	110512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31100	800	2	2.64	2479940000	79148	49.97	30450	32050	30400	39350	21250	30300	31332.95	1.63	-1651	31600	30950	30300	29650	29000	31275	29975	64	9050	500	21810	50	1	12780962	3975	24.22	5.61	12	0.62	1284.00	5539.00	48450	20230728	-35.81	12650	20221104	145.85	48450	-35.81	20230728	13400	132.09	20230103	48450	-35.81	20230728	12650	145.85	20221104	3.63	N	064290	500	63 억	207758	N	N	146	N	N
104	20231012	100511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31400	1100	2	3.63	1999606350	63766	40.26	30450	32050	30400	39350	21250	30300	31358.50	1.63	6192	31600	30950	30300	29650	29000	31275	29975	64	9050	500	21810	50	1	12780962	4013	24.45	5.67	12	0.50	1284.00	5539.00	48450	20230728	-35.19	12650	20221104	148.22	48450	-35.19	20230728	13400	134.33	20230103	48450	-35.19	20230728	12650	148.22	20221104	3.63	N	064290	500	63 억	207758	N	N	146	N	N
105	20231012	090513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30700	400	2	1.32	237412000	7735	4.88	30450	31050	30400	39350	21250	30300	30693.21	1.63	-56	31600	30950	30300	29650	29000	31275	29975	64	9050	500	21810	50	1	12780962	3924	23.91	5.54	12	0.06	1284.00	5539.00	48450	20230728	-36.64	12650	20221104	142.69	48450	-36.64	20230728	13400	129.10	20230103	48450	-36.64	20230728	12650	142.69	20221104	3.63	N	064290	500	63 억	207758	N	N	146	N	N
106	20231011	160508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30300	1300	2	4.48	4816241000	158003	69.56	29650	30950	29650	37700	20300	29000	30482.16	1.39	30132	32633	30816	29733	27916	26833	30275	27375	64	8700	500	20880	50	1	12780962	3873	23.60	5.47	12	1.24	1284.00	5539.00	48450	20230728	-37.46	12650	20221104	139.53	48450	-37.46	20230728	13400	126.12	20230103	48450	-37.46	20230728	12650	139.53	20221104	3.62	N	064290	500	63 억	177376	N	N	146	N	N
107	20231011	150508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	1100	2	3.79	4555164350	149364	65.75	29650	30950	29650	37700	20300	29000	30497.07	1.39	28189	32633	30816	29733	27916	26833	30275	27375	64	8700	500	20880	50	1	12780962	3847	23.44	5.43	12	1.17	1284.00	5539.00	48450	20230728	-37.87	12650	20221104	137.94	48450	-37.87	20230728	13400	124.63	20230103	48450	-37.87	20230728	12650	137.94	20221104	3.62	N	064290	500	63 억	177376	N	N	0	N	N
108	20231011	140514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	1400	2	4.83	3932321100	128741	56.67	29650	30950	29650	37700	20300	29000	30544.43	1.39	24983	32633	30816	29733	27916	26833	30275	27375	64	8700	500	20880	50	1	12780962	3885	23.68	5.49	12	1.01	1284.00	5539.00	48450	20230728	-37.25	12650	20221104	140.32	48450	-37.25	20230728	13400	126.87	20230103	48450	-37.25	20230728	12650	140.32	20221104	3.62	N	064290	500	63 억	177376	N	N	0	N	N
109	20231011	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30750	1750	2	6.03	3501339600	114589	50.44	29650	30950	29650	37700	20300	29000	30555.63	1.39	30122	32633	30816	29733	27916	26833	30275	27375	64	8700	500	20880	50	1	12780962	3930	23.95	5.55	12	0.90	1284.00	5539.00	48450	20230728	-36.53	12650	20221104	143.08	48450	-36.53	20230728	13400	129.48	20230103	48450	-36.53	20230728	12650	143.08	20221104	3.62	N	064290	500	63 억	177376	N	N	0	N	N
110	20231011	120515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30600	1600	2	5.52	3222310100	105483	46.44	29650	30950	29650	37700	20300	29000	30548.15	1.39	32227	32633	30816	29733	27916	26833	30275	27375	64	8700	500	20880	50	1	12780962	3911	23.83	5.52	12	0.83	1284.00	5539.00	48450	20230728	-36.84	12650	20221104	141.90	48450	-36.84	20230728	13400	128.36	20230103	48450	-36.84	20230728	12650	141.90	20221104	3.62	N	064290	500	63 억	177376	N	N	0	N	N
111	20231011	110511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30850	1850	2	6.38	2769282000	90732	39.94	29650	30950	29650	37700	20300	29000	30521.56	1.39	33721	32633	30816	29733	27916	26833	30275	27375	64	8700	500	20880	50	1	12780962	3943	24.03	5.57	12	0.71	1284.00	5539.00	48450	20230728	-36.33	12650	20221104	143.87	48450	-36.33	20230728	13400	130.22	20230103	48450	-36.33	20230728	12650	143.87	20221104	3.62	N	064290	500	63 억	177376	N	N	0	N	N
112	20231011	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30850	1850	2	6.38	2185264300	71763	31.59	29650	30950	29650	37700	20300	29000	30451.13	1.39	29062	32633	30816	29733	27916	26833	30275	27375	64	8700	500	20880	50	1	12780962	3943	24.03	5.57	12	0.56	1284.00	5539.00	48450	20230728	-36.33	12650	20221104	143.87	48450	-36.33	20230728	13400	130.22	20230103	48450	-36.33	20230728	12650	143.87	20221104	3.62	N	064290	500	63 억	177376	N	N	0	N	N
113	20231011	090510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30350	1350	2	4.66	317252500	10542	4.64	29650	30400	29650	37700	20300	29000	30094.15	1.39	3078	32633	30816	29733	27916	26833	30275	27375	64	8700	500	20880	50	1	12780962	3879	23.64	5.48	12	0.08	1284.00	5539.00	48450	20230728	-37.36	12650	20221104	139.92	48450	-37.36	20230728	13400	126.49	20230103	48450	-37.36	20230728	12650	139.92	20221104	3.62	N	064290	500	63 억	177376	N	N	0	N	N
114	20231010	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29000	-1950	5	-6.30	6745580700	226292	304.13	30900	31550	28650	40200	21700	30950	29809.55	1.08	30296	32183	31566	30783	30166	29383	31875	30475	64	9250	500	22280	50	1	12780962	3706	22.59	5.24	12	1.77	1284.00	5539.00	48450	20230728	-40.14	12650	20221104	129.25	48450	-40.14	20230728	13400	116.42	20230103	48450	-40.14	20230728	12650	129.25	20221104	3.60	N	064290	500	63 억	137756	N	N	1	N	N
115	20231010	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29300	-1650	5	-5.33	6462899200	216577	291.07	30900	31550	28650	40200	21700	30950	29840.52	1.08	28585	32183	31566	30783	30166	29383	31875	30475	64	9250	500	22280	50	1	12780962	3745	22.82	5.29	12	1.69	1284.00	5539.00	48450	20230728	-39.53	12650	20221104	131.62	48450	-39.53	20230728	13400	118.66	20230103	48450	-39.53	20230728	12650	131.62	20221104	3.60	N	064290	500	63 억	137756	N	N	1	N	N
116	20231010	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29350	-1600	5	-5.17	4275175500	141110	189.65	30900	31550	29300	40200	21700	30950	30296.22	1.08	-5156	32183	31566	30783	30166	29383	31875	30475	64	9250	500	22280	50	1	12780962	3751	22.86	5.30	12	1.10	1284.00	5539.00	48450	20230728	-39.42	12650	20221104	132.02	48450	-39.42	20230728	13400	119.03	20230103	48450	-39.42	20230728	12650	132.02	20221104	3.60	N	064290	500	63 억	137756	N	N	1	N	N
117	20231010	130501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29600	-1350	5	-4.36	3172736800	103727	139.40	30900	31550	29600	40200	21700	30950	30586.97	1.08	-21229	32183	31566	30783	30166	29383	31875	30475	64	9250	500	22280	50	1	12780962	3783	23.05	5.34	12	0.81	1284.00	5539.00	48450	20230728	-38.91	12650	20221104	133.99	48450	-38.91	20230728	13400	120.90	20230103	48450	-38.91	20230728	12650	133.99	20221104	3.60	N	064290	500	63 억	137756	N	N	1	N	N
118	20231010	120501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	-800	5	-2.58	2315004050	75039	100.85	30900	31550	30150	40200	21700	30950	30850.52	1.08	-17085	32183	31566	30783	30166	29383	31875	30475	64	9250	500	22280	50	1	12780962	3853	23.48	5.44	12	0.59	1284.00	5539.00	48450	20230728	-37.77	12650	20221104	138.34	48450	-37.77	20230728	13400	125.00	20230103	48450	-37.77	20230728	12650	138.34	20221104	3.60	N	064290	500	63 억	137756	N	N	1	N	N
119	20231010	110453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30450	-500	5	-1.62	1906118350	61524	82.69	30900	31550	30400	40200	21700	30950	30981.76	1.08	-11100	32183	31566	30783	30166	29383	31875	30475	64	9250	500	22280	50	1	12780962	3892	23.71	5.50	12	0.48	1284.00	5539.00	48450	20230728	-37.15	12650	20221104	140.71	48450	-37.15	20230728	13400	127.24	20230103	48450	-37.15	20230728	12650	140.71	20221104	3.60	N	064290	500	63 억	137756	N	N	1	N	N
120	20231010	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30750	-200	5	-0.65	1250778600	40149	53.96	30900	31550	30750	40200	21700	30950	31154.01	1.08	-2992	32183	31566	30783	30166	29383	31875	30475	64	9250	500	22280	50	1	12780962	3930	23.95	5.55	12	0.31	1284.00	5539.00	48450	20230728	-36.53	12650	20221104	143.08	48450	-36.53	20230728	13400	129.48	20230103	48450	-36.53	20230728	12650	143.08	20221104	3.60	N	064290	500	63 억	137756	N	N	1	N	N
121	20231010	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31350	400	2	1.29	234378450	7528	10.12	30900	31500	30900	40200	21700	30950	31137.13	1.08	3064	32183	31566	30783	30166	29383	31875	30475	64	9250	500	22280	50	1	12780962	4007	24.42	5.66	12	0.06	1284.00	5539.00	48450	20230728	-35.29	12650	20221104	147.83	48450	-35.29	20230728	13400	133.96	20230103	48450	-35.29	20230728	12650	147.83	20221104	3.60	N	064290	500	63 억	137756	N	N	1	N	N
122	20231006	160501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30950	400	2	1.31	2259730300	73581	53.17	30600	31400	30000	39700	21400	30550	30710.67	1.09	-2164	32583	31566	30933	29916	29283	31250	29600	64	9150	500	21990	50	1	12780962	3956	24.10	5.59	12	0.58	1284.00	5539.00	48450	20230728	-36.12	12650	20221104	144.66	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	12650	144.66	20221104	3.59	N	064290	500	63 억	139175	N	N	1	N	N
123	20231006	150453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30950	400	2	1.31	2073140300	67539	48.81	30600	31400	30000	39700	21400	30550	30695.65	1.09	-2467	32583	31566	30933	29916	29283	31250	29600	64	9150	500	21990	50	1	12780962	3956	24.10	5.59	12	0.53	1284.00	5539.00	48450	20230728	-36.12	12650	20221104	144.66	48450	-36.12	20230728	13400	130.97	20230103	48450	-36.12	20230728	12650	144.66	20221104	3.59	N	064290	500	63 억	139175	N	N	62	N	N
124	20231006	140452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30750	200	2	0.65	1781268950	58070	41.97	30600	31400	30000	39700	21400	30550	30674.71	1.09	-4866	32583	31566	30933	29916	29283	31250	29600	64	9150	500	21990	50	1	12780962	3930	23.95	5.55	12	0.45	1284.00	5539.00	48450	20230728	-36.53	12650	20221104	143.08	48450	-36.53	20230728	13400	129.48	20230103	48450	-36.53	20230728	12650	143.08	20221104	3.59	N	064290	500	63 억	139175	N	N	62	N	N
125	20231006	130450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30850	300	2	0.98	1569385850	51196	37.00	30600	31400	30000	39700	21400	30550	30654.65	1.09	-4329	32583	31566	30933	29916	29283	31250	29600	64	9150	500	21990	50	1	12780962	3943	24.03	5.57	12	0.40	1284.00	5539.00	48450	20230728	-36.33	12650	20221104	143.87	48450	-36.33	20230728	13400	130.22	20230103	48450	-36.33	20230728	12650	143.87	20221104	3.59	N	064290	500	63 억	139175	N	N	62	N	N
126	20231006	120446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30650	100	2	0.33	1400742150	45707	33.03	30600	31400	30000	39700	21400	30550	30646.31	1.09	-7181	32583	31566	30933	29916	29283	31250	29600	64	9150	500	21990	50	1	12780962	3917	23.87	5.53	12	0.36	1284.00	5539.00	48450	20230728	-36.74	12650	20221104	142.29	48450	-36.74	20230728	13400	128.73	20230103	48450	-36.74	20230728	12650	142.29	20221104	3.59	N	064290	500	63 억	139175	N	N	62	N	N
127	20231006	110444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30800	250	2	0.82	1205355300	39324	28.42	30600	31400	30000	39700	21400	30550	30652.14	1.09	-6007	32583	31566	30933	29916	29283	31250	29600	64	9150	500	21990	50	1	12780962	3937	23.99	5.56	12	0.31	1284.00	5539.00	48450	20230728	-36.43	12650	20221104	143.48	48450	-36.43	20230728	13400	129.85	20230103	48450	-36.43	20230728	12650	143.48	20221104	3.59	N	064290	500	63 억	139175	N	N	62	N	N
128	20231006	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30450	-100	5	-0.33	950278900	31005	22.41	30600	31400	30000	39700	21400	30550	30649.51	1.09	-8413	32583	31566	30933	29916	29283	31250	29600	64	9150	500	21990	50	1	12780962	3892	23.71	5.50	12	0.24	1284.00	5539.00	48450	20230728	-37.15	12650	20221104	140.71	48450	-37.15	20230728	13400	127.24	20230103	48450	-37.15	20230728	12650	140.71	20221104	3.59	N	064290	500	63 억	139175	N	N	62	N	N
129	20231006	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31050	500	2	1.64	140793450	4540	3.28	30600	31400	30600	39700	21400	30550	31021.32	1.09	-951	32583	31566	30933	29916	29283	31250	29600	64	9150	500	21990	50	1	12780962	3968	24.18	5.61	12	0.04	1284.00	5539.00	48450	20230728	-35.91	12650	20221104	145.45	48450	-35.91	20230728	13400	131.72	20230103	48450	-35.91	20230728	12650	145.45	20221104	3.59	N	064290	500	63 억	139175	N	N	62	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History