KissMeData/123860/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

57 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	investmentCareful	shortOverheated
2	20231031	160829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24000	250	2	1.05	1399980550	58462	92.16	23750	24300	23600	30850	16650	23750	23946.84	1.25	12241	24616	24182	23516	23082	22416	24400	23300	59	7100	500	16150	50	1	11849563	2844	-21.41	7.00	12	0.49	-1121.00	3427.00	25650	20221103	-6.43	13730	20230127	74.80	25600	-6.25	20230719	13730	74.80	20230127	25650	-6.43	20221103	13730	74.80	20230127	1.87	N	123860	500	59 억	148172	N	N	N	N
3	20231031	150837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23950	200	2	0.84	1357975650	56707	89.40	23750	24300	23600	30850	16650	23750	23947.23	1.25	12152	24616	24182	23516	23082	22416	24400	23300	59	7100	500	16150	50	1	11849563	2838	-21.36	6.99	12	0.48	-1121.00	3427.00	25650	20221103	-6.63	13730	20230127	74.44	25600	-6.45	20230719	13730	74.44	20230127	25650	-6.63	20221103	13730	74.44	20230127	1.87	N	123860	500	59 억	148172	N	N	N	N
4	20231031	140843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23850	100	2	0.42	1252740650	52294	82.44	23750	24300	23600	30850	16650	23750	23955.72	1.25	11194	24616	24182	23516	23082	22416	24400	23300	59	7100	500	16150	50	1	11849563	2826	-21.28	6.96	12	0.44	-1121.00	3427.00	25650	20221103	-7.02	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	25650	-7.02	20221103	13730	73.71	20230127	1.87	N	123860	500	59 억	148172	N	N	N	N
5	20231031	130837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23950	200	2	0.84	1133758450	47308	74.58	23750	24300	23600	30850	16650	23750	23965.47	1.25	11572	24616	24182	23516	23082	22416	24400	23300	59	7100	500	16150	50	1	11849563	2838	-21.36	6.99	12	0.40	-1121.00	3427.00	25650	20221103	-6.63	13730	20230127	74.44	25600	-6.45	20230719	13730	74.44	20230127	25650	-6.63	20221103	13730	74.44	20230127	1.87	N	123860	500	59 억	148172	N	N	N	N
6	20231031	120835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24200	450	2	1.89	1076752200	44934	70.84	23750	24300	23600	30850	16650	23750	23962.97	1.25	12222	24616	24182	23516	23082	22416	24400	23300	59	7100	500	16150	50	1	11849563	2868	-21.59	7.06	12	0.38	-1121.00	3427.00	25650	20221103	-5.65	13730	20230127	76.26	25600	-5.47	20230719	13730	76.26	20230127	25650	-5.65	20221103	13730	76.26	20230127	1.87	N	123860	500	59 억	148172	N	N	N	N
7	20231031	110859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24050	300	2	1.26	671318550	28099	44.30	23750	24250	23600	30850	16650	23750	23891.19	1.25	5009	24616	24182	23516	23082	22416	24400	23300	59	7100	500	16150	50	1	11849563	2850	-21.45	7.02	12	0.24	-1121.00	3427.00	25650	20221103	-6.24	13730	20230127	75.16	25600	-6.05	20230719	13730	75.16	20230127	25650	-6.24	20221103	13730	75.16	20230127	1.87	N	123860	500	59 억	148172	N	N	N	N
8	20231031	100843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23850	100	2	0.42	339027800	14267	22.49	23750	24150	23600	30850	16650	23750	23763.08	1.25	-3450	24616	24182	23516	23082	22416	24400	23300	59	7100	500	16150	50	1	11849563	2826	-21.28	6.96	12	0.12	-1121.00	3427.00	25650	20221103	-7.02	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	25650	-7.02	20221103	13730	73.71	20230127	1.87	N	123860	500	59 억	148172	N	N	N	N
9	20231031	090843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24150	400	2	1.68	50347300	2104	3.32	23750	24150	23700	30850	16650	23750	23929.33	1.25	-272	24616	24182	23516	23082	22416	24400	23300	59	7100	500	16150	50	1	11849563	2862	-21.54	7.05	12	0.02	-1121.00	3427.00	25650	20221103	-5.85	13730	20230127	75.89	25600	-5.66	20230719	13730	75.89	20230127	25650	-5.85	20221103	13730	75.89	20230127	1.87	N	123860	500	59 억	148172	N	N	N	N
10	20231030	160828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23750	900	2	3.94	1458079400	62123	170.02	23000	23950	22850	29700	16000	22850	23471.80	1.16	10786	23750	23300	22600	22150	21450	23525	22375	59	6850	500	15530	50	1	11838784	2812	-21.19	6.93	12	0.52	-1121.00	3427.00	25650	20221103	-7.41	13730	20230127	72.98	25600	-7.23	20230719	13730	72.98	20230127	25650	-7.41	20221103	13730	72.98	20230127	1.86	N	123860	500	59 억	137704	N	N	N	N
11	20231030	150810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23600	750	2	3.28	1371020200	58454	159.98	23000	23950	22850	29700	16000	22850	23455.72	1.16	11130	23750	23300	22600	22150	21450	23525	22375	59	6850	500	15530	50	1	11838784	2794	-21.05	6.89	12	0.49	-1121.00	3427.00	25650	20221103	-7.99	13730	20230127	71.89	25600	-7.81	20230719	13730	71.89	20230127	25650	-7.99	20221103	13730	71.89	20230127	1.86	N	123860	500	59 억	137704	N	N	N	N
12	20231030	140808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23650	800	2	3.50	1321376500	56350	154.22	23000	23950	22850	29700	16000	22850	23450.52	1.16	11198	23750	23300	22600	22150	21450	23525	22375	59	6850	500	15530	50	1	11838784	2800	-21.10	6.90	12	0.48	-1121.00	3427.00	25650	20221103	-7.80	13730	20230127	72.25	25600	-7.62	20230719	13730	72.25	20230127	25650	-7.80	20221103	13730	72.25	20230127	1.86	N	123860	500	59 억	137704	N	N	N	N
13	20231030	130811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23850	1000	2	4.38	1277961600	54523	149.22	23000	23950	22850	29700	16000	22850	23440.03	1.16	12101	23750	23300	22600	22150	21450	23525	22375	59	6850	500	15530	50	1	11838784	2824	-21.28	6.96	12	0.46	-1121.00	3427.00	25650	20221103	-7.02	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	25650	-7.02	20221103	13730	73.71	20230127	1.86	N	123860	500	59 억	137704	N	N	N	N
14	20231030	120804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23600	750	2	3.28	973005750	41694	114.11	23000	23650	22850	29700	16000	22850	23338.00	1.16	5900	23750	23300	22600	22150	21450	23525	22375	59	6850	500	15530	50	1	11838784	2794	-21.05	6.89	12	0.35	-1121.00	3427.00	25650	20221103	-7.99	13730	20230127	71.89	25600	-7.81	20230719	13730	71.89	20230127	25650	-7.99	20221103	13730	71.89	20230127	1.86	N	123860	500	59 억	137704	N	N	N	N
15	20231030	110806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23600	750	2	3.28	779176900	33435	91.51	23000	23650	22850	29700	16000	22850	23305.59	1.16	4266	23750	23300	22600	22150	21450	23525	22375	59	6850	500	15530	50	1	11838784	2794	-21.05	6.89	12	0.28	-1121.00	3427.00	25650	20221103	-7.99	13730	20230127	71.89	25600	-7.81	20230719	13730	71.89	20230127	25650	-7.99	20221103	13730	71.89	20230127	1.86	N	123860	500	59 억	137704	N	N	N	N
16	20231030	100804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23400	550	2	2.41	338858200	14617	40.00	23000	23400	22850	29700	16000	22850	23184.76	1.16	1576	23750	23300	22600	22150	21450	23525	22375	59	6850	500	15530	50	1	11838784	2770	-20.87	6.83	12	0.12	-1121.00	3427.00	25650	20221103	-8.77	13730	20230127	70.43	25600	-8.59	20230719	13730	70.43	20230127	25650	-8.77	20221103	13730	70.43	20230127	1.86	N	123860	500	59 억	137704	N	N	N	N
17	20231030	090801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23000	150	2	0.66	43125950	1875	5.13	23000	23050	22850	29700	16000	22850	23008.99	1.16	-270	23750	23300	22600	22150	21450	23525	22375	59	6850	500	15530	50	1	11838784	2723	-20.52	6.71	12	0.02	-1121.00	3427.00	25650	20221103	-10.33	13730	20230127	67.52	25600	-10.16	20230719	13730	67.52	20230127	25650	-10.33	20221103	13730	67.52	20230127	1.86	N	123860	500	59 억	137704	N	N	N	N
18	20231027	160731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22850	500	2	2.24	829262550	36514	81.27	22350	23050	21900	29050	15650	22350	22710.81	1.10	8087	23216	22782	22016	21582	20816	23000	21800	59	6700	500	15190	50	1	11838784	2705	-20.38	6.67	12	0.31	-1121.00	3427.00	25650	20221103	-10.92	13730	20230127	66.42	25600	-10.74	20230719	13730	66.42	20230127	25650	-10.92	20221103	13730	66.42	20230127	1.82	N	123860	500	59 억	129732	N	N	N	N
19	20231027	150803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22850	500	2	2.24	716812550	31577	70.29	22350	23050	21900	29050	15650	22350	22700.48	1.10	7219	23216	22782	22016	21582	20816	23000	21800	59	6700	500	15190	50	1	11838784	2705	-20.38	6.67	12	0.27	-1121.00	3427.00	25650	20221103	-10.92	13730	20230127	66.42	25600	-10.74	20230719	13730	66.42	20230127	25650	-10.92	20221103	13730	66.42	20230127	1.82	N	123860	500	59 억	129732	N	N	N	N
20	20231027	140801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22750	400	2	1.79	624070550	27494	61.20	22350	23050	21900	29050	15650	22350	22698.44	1.10	6388	23216	22782	22016	21582	20816	23000	21800	59	6700	500	15190	50	1	11838784	2693	-20.29	6.64	12	0.23	-1121.00	3427.00	25650	20221103	-11.31	13730	20230127	65.70	25600	-11.13	20230719	13730	65.70	20230127	25650	-11.31	20221103	13730	65.70	20230127	1.82	N	123860	500	59 억	129732	N	N	N	N
21	20231027	130753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22900	550	2	2.46	590565150	26017	57.91	22350	23050	21900	29050	15650	22350	22699.22	1.10	6258	23216	22782	22016	21582	20816	23000	21800	59	6700	500	15190	50	1	11838784	2711	-20.43	6.68	12	0.22	-1121.00	3427.00	25650	20221103	-10.72	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	25650	-10.72	20221103	13730	66.79	20230127	1.82	N	123860	500	59 억	129732	N	N	N	N
22	20231027	120805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22750	400	2	1.79	415524050	18365	40.88	22350	22900	21900	29050	15650	22350	22625.88	1.10	4793	23216	22782	22016	21582	20816	23000	21800	59	6700	500	15190	50	1	11838784	2693	-20.29	6.64	12	0.16	-1121.00	3427.00	25650	20221103	-11.31	13730	20230127	65.70	25600	-11.13	20230719	13730	65.70	20230127	25650	-11.31	20221103	13730	65.70	20230127	1.82	N	123860	500	59 억	129732	N	N	N	N
23	20231027	110811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22700	350	2	1.57	391241150	17293	38.49	22350	22900	21900	29050	15650	22350	22624.27	1.10	4617	23216	22782	22016	21582	20816	23000	21800	59	6700	500	15190	50	1	11838784	2687	-20.25	6.62	12	0.15	-1121.00	3427.00	25650	20221103	-11.50	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	25650	-11.50	20221103	13730	65.33	20230127	1.82	N	123860	500	59 억	129732	N	N	N	N
24	20231027	100801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22600	250	2	1.12	296374450	13133	29.23	22350	22850	21900	29050	15650	22350	22567.17	1.10	3549	23216	22782	22016	21582	20816	23000	21800	59	6700	500	15190	50	1	11838784	2676	-20.16	6.59	12	0.11	-1121.00	3427.00	25650	20221103	-11.89	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	25650	-11.89	20221103	13730	64.60	20230127	1.82	N	123860	500	59 억	129732	N	N	N	N
25	20231027	090759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22400	50	2	0.22	48658700	2202	4.90	22350	22400	21900	29050	15650	22350	22097.39	1.10	628	23216	22782	22016	21582	20816	23000	21800	59	6700	500	15190	50	1	11838784	2652	-19.98	6.54	12	0.02	-1121.00	3427.00	25650	20221103	-12.67	13730	20230127	63.15	25600	-12.50	20230719	13730	63.15	20230127	25650	-12.67	20221103	13730	63.15	20230127	1.82	N	123860	500	59 억	129732	N	N	N	N
26	20231026	160750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22350	750	2	3.47	981186450	44927	189.43	21600	22450	21250	28050	15150	21600	21839.84	1.04	6922	22866	22232	21916	21282	20966	22075	21125	59	6450	500	14680	50	1	11838784	2646	-19.94	6.52	12	0.38	-1121.00	3427.00	25650	20221103	-12.87	13730	20230127	62.78	25600	-12.70	20230719	13730	62.78	20230127	25650	-12.87	20221103	13730	62.78	20230127	1.82	N	123860	500	59 억	122810	N	N	N	N
27	20231026	150750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22250	650	2	3.01	876317850	40229	169.62	21600	22450	21250	28050	15150	21600	21783.47	1.04	6415	22866	22232	21916	21282	20966	22075	21125	59	6450	500	14680	50	1	11838784	2634	-19.85	6.49	12	0.34	-1121.00	3427.00	25650	20221103	-13.26	13730	20230127	62.05	25600	-13.09	20230719	13730	62.05	20230127	25650	-13.26	20221103	13730	62.05	20230127	1.82	N	123860	500	59 억	122810	N	N	N	N
28	20231026	140752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22350	750	2	3.47	753668550	34727	146.42	21600	22450	21250	28050	15150	21600	21702.82	1.04	3448	22866	22232	21916	21282	20966	22075	21125	59	6450	500	14680	50	1	11838784	2646	-19.94	6.52	12	0.29	-1121.00	3427.00	25650	20221103	-12.87	13730	20230127	62.78	25600	-12.70	20230719	13730	62.78	20230127	25650	-12.87	20221103	13730	62.78	20230127	1.82	N	123860	500	59 억	122810	N	N	N	N
29	20231026	130751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22000	400	2	1.85	599290050	27754	117.02	21600	22450	21250	28050	15150	21600	21592.91	1.04	2028	22866	22232	21916	21282	20966	22075	21125	59	6450	500	14680	50	1	11838784	2605	-19.63	6.42	12	0.23	-1121.00	3427.00	25650	20221103	-14.23	13730	20230127	60.23	25600	-14.06	20230719	13730	60.23	20230127	25650	-14.23	20221103	13730	60.23	20230127	1.82	N	123860	500	59 억	122810	N	N	N	N
30	20231026	120747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22050	450	2	2.08	513287950	23834	100.49	21600	22450	21250	28050	15150	21600	21535.82	1.04	1119	22866	22232	21916	21282	20966	22075	21125	59	6450	500	14680	50	1	11838784	2610	-19.67	6.43	12	0.20	-1121.00	3427.00	25650	20221103	-14.04	13730	20230127	60.60	25600	-13.87	20230719	13730	60.60	20230127	25650	-14.04	20221103	13730	60.60	20230127	1.82	N	123860	500	59 억	122810	N	N	N	N
31	20231026	110757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21900	300	2	1.39	489754000	22760	95.96	21600	22450	21250	28050	15150	21600	21518.01	1.04	485	22866	22232	21916	21282	20966	22075	21125	59	6450	500	14680	50	1	11838784	2593	-19.54	6.39	12	0.19	-1121.00	3427.00	25650	20221103	-14.62	13730	20230127	59.50	25600	-14.45	20230719	13730	59.50	20230127	25650	-14.62	20221103	13730	59.50	20230127	1.82	N	123860	500	59 억	122810	N	N	N	N
32	20231026	100754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21550	-50	5	-0.23	352010450	16504	69.59	21600	21750	21250	28050	15150	21600	21327.97	1.04	1647	22866	22232	21916	21282	20966	22075	21125	59	6450	500	14680	50	1	11838784	2551	-19.22	6.29	12	0.14	-1121.00	3427.00	25650	20221103	-15.98	13730	20230127	56.96	25600	-15.82	20230719	13730	56.96	20230127	25650	-15.98	20221103	13730	56.96	20230127	1.82	N	123860	500	59 억	122810	N	N	N	N
33	20231026	090751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21300	-300	5	-1.39	276477750	12979	54.72	21600	21600	21250	28050	15150	21600	21300.78	1.04	-44	22866	22232	21916	21282	20966	22075	21125	59	6450	500	14680	50	1	11838784	2522	-19.00	6.22	12	0.11	-1121.00	3427.00	25650	20221103	-16.96	13730	20230127	55.13	25600	-16.80	20230719	13730	55.13	20230127	25650	-16.96	20221103	13730	55.13	20230127	1.82	N	123860	500	59 억	122810	N	N	N	N
34	20231025	160754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21600	-50	5	-0.23	517942700	23542	120.22	22050	22550	21600	28100	15200	21650	22021.39	1.04	-77	22550	22100	21800	21350	21050	21950	21200	59	6450	500	14720	50	1	11838784	2557	-19.27	6.30	12	0.20	-1121.00	3427.00	25650	20221103	-15.79	13730	20230127	57.32	25600	-15.62	20230719	13730	57.32	20230127	25650	-15.79	20221103	13730	57.32	20230127	1.81	N	123860	500	59 억	122887	N	N	N	N
35	20231025	150753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21900	250	2	1.15	472272700	21430	109.44	22050	22550	21600	28100	15200	21650	22052.09	1.04	-614	22550	22100	21800	21350	21050	21950	21200	59	6450	500	14720	50	1	11838784	2593	-19.54	6.39	12	0.18	-1121.00	3427.00	25650	20221103	-14.62	13730	20230127	59.50	25600	-14.45	20230719	13730	59.50	20230127	25650	-14.62	20221103	13730	59.50	20230127	1.81	N	123860	500	59 억	122887	N	N	N	N
36	20231025	140748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21800	150	2	0.69	385530950	17479	89.26	22050	22550	21600	28100	15200	21650	22075.17	1.04	-3143	22550	22100	21800	21350	21050	21950	21200	59	6450	500	14720	50	1	11838784	2581	-19.45	6.36	12	0.15	-1121.00	3427.00	25650	20221103	-15.01	13730	20230127	58.78	25600	-14.84	20230719	13730	58.78	20230127	25650	-15.01	20221103	13730	58.78	20230127	1.81	N	123860	500	59 억	122887	N	N	N	N
37	20231025	130749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21900	250	2	1.15	308956950	13950	71.24	22050	22550	21600	28100	15200	21650	22175.92	1.04	-4598	22550	22100	21800	21350	21050	21950	21200	59	6450	500	14720	50	1	11838784	2593	-19.54	6.39	12	0.12	-1121.00	3427.00	25650	20221103	-14.62	13730	20230127	59.50	25600	-14.45	20230719	13730	59.50	20230127	25650	-14.62	20221103	13730	59.50	20230127	1.81	N	123860	500	59 억	122887	N	N	N	N
38	20231025	120749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	300	2	1.39	300895050	13582	69.36	22050	22550	21600	28100	15200	21650	22183.62	1.04	-4502	22550	22100	21800	21350	21050	21950	21200	59	6450	500	14720	50	1	11838784	2599	-19.58	6.41	12	0.11	-1121.00	3427.00	25650	20221103	-14.42	13730	20230127	59.87	25600	-14.26	20230719	13730	59.87	20230127	25650	-14.42	20221103	13730	59.87	20230127	1.81	N	123860	500	59 억	122887	N	N	N	N
39	20231025	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22200	550	2	2.54	289347450	13057	66.68	22050	22550	21600	28100	15200	21650	22191.65	1.04	-4254	22550	22100	21800	21350	21050	21950	21200	59	6450	500	14720	50	1	11838784	2628	-19.80	6.48	12	0.11	-1121.00	3427.00	25650	20221103	-13.45	13730	20230127	61.69	25600	-13.28	20230719	13730	61.69	20230127	25650	-13.45	20221103	13730	61.69	20230127	1.81	N	123860	500	59 억	122887	N	N	N	N
40	20231025	100753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22200	550	2	2.54	118414950	5418	27.67	22050	22250	21600	28100	15200	21650	21889.17	1.04	-1535	22550	22100	21800	21350	21050	21950	21200	59	6450	500	14720	50	1	11838784	2628	-19.80	6.48	12	0.05	-1121.00	3427.00	25650	20221103	-13.45	13730	20230127	61.69	25600	-13.28	20230719	13730	61.69	20230127	25650	-13.45	20221103	13730	61.69	20230127	1.81	N	123860	500	59 억	122887	N	N	N	N
41	20231025	090747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21700	50	2	0.23	23601000	1086	5.55	22050	22050	21700	28100	15200	21650	21919.18	1.04	-33	22550	22100	21800	21350	21050	21950	21200	59	6450	500	14720	50	1	11838784	2569	-19.36	6.33	12	0.01	-1121.00	3427.00	25650	20221103	-15.40	13730	20230127	58.05	25600	-15.23	20230719	13730	58.05	20230127	25650	-15.40	20221103	13730	58.05	20230127	1.81	N	123860	500	59 억	122887	N	N	N	N
42	20231024	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21650	-400	5	-1.81	425901350	19549	51.39	21900	22250	21500	28650	15450	22050	21786.35	1.07	-3686	24483	23266	22633	21416	20783	22950	21100	59	6600	500	14990	50	1	11838784	2563	-19.31	6.32	12	0.17	-1121.00	3427.00	25650	20221103	-15.59	13730	20230127	57.68	25600	-15.43	20230719	13730	57.68	20230127	25650	-15.59	20221103	13730	57.68	20230127	1.83	N	123860	500	59 억	126344	N	N	N	N
43	20231024	150745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21850	-200	5	-0.91	367055100	16836	44.26	21900	22250	21500	28650	15450	22050	21801.80	1.07	-4233	24483	23266	22633	21416	20783	22950	21100	59	6600	500	14990	50	1	11838784	2587	-19.49	6.38	12	0.14	-1121.00	3427.00	25650	20221103	-14.81	13730	20230127	59.14	25600	-14.65	20230719	13730	59.14	20230127	25650	-14.81	20221103	13730	59.14	20230127	1.83	N	123860	500	59 억	126344	N	N	N	N
44	20231024	140731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21700	-350	5	-1.59	285959200	13125	34.50	21900	22250	21500	28650	15450	22050	21787.37	1.07	-4334	24483	23266	22633	21416	20783	22950	21100	59	6600	500	14990	50	1	11838784	2569	-19.36	6.33	12	0.11	-1121.00	3427.00	25650	20221103	-15.40	13730	20230127	58.05	25600	-15.23	20230719	13730	58.05	20230127	25650	-15.40	20221103	13730	58.05	20230127	1.83	N	123860	500	59 억	126344	N	N	N	N
45	20231024	130737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21800	-250	5	-1.13	240191050	11012	28.95	21900	22250	21500	28650	15450	22050	21811.76	1.07	-4185	24483	23266	22633	21416	20783	22950	21100	59	6600	500	14990	50	1	11838784	2581	-19.45	6.36	12	0.09	-1121.00	3427.00	25650	20221103	-15.01	13730	20230127	58.78	25600	-14.84	20230719	13730	58.78	20230127	25650	-15.01	20221103	13730	58.78	20230127	1.83	N	123860	500	59 억	126344	N	N	N	N
46	20231024	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	-100	5	-0.45	219513750	10064	26.45	21900	22250	21500	28650	15450	22050	21811.78	1.07	-3614	24483	23266	22633	21416	20783	22950	21100	59	6600	500	14990	50	1	11838784	2599	-19.58	6.41	12	0.09	-1121.00	3427.00	25650	20221103	-14.42	13730	20230127	59.87	25600	-14.26	20230719	13730	59.87	20230127	25650	-14.42	20221103	13730	59.87	20230127	1.83	N	123860	500	59 억	126344	N	N	N	N
47	20231024	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21900	-150	5	-0.68	201588750	9246	24.30	21900	22250	21500	28650	15450	22050	21802.81	1.07	-3291	24483	23266	22633	21416	20783	22950	21100	59	6600	500	14990	50	1	11838784	2593	-19.54	6.39	12	0.08	-1121.00	3427.00	25650	20221103	-14.62	13730	20230127	59.50	25600	-14.45	20230719	13730	59.50	20230127	25650	-14.62	20221103	13730	59.50	20230127	1.83	N	123860	500	59 억	126344	N	N	N	N
48	20231024	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21850	-200	5	-0.91	74213200	3373	8.87	21900	22250	21800	28650	15450	22050	22002.13	1.07	-1210	24483	23266	22633	21416	20783	22950	21100	59	6600	500	14990	50	1	11838784	2587	-19.49	6.38	12	0.03	-1121.00	3427.00	25650	20221103	-14.81	13730	20230127	59.14	25600	-14.65	20230719	13730	59.14	20230127	25650	-14.81	20221103	13730	59.14	20230127	1.83	N	123860	500	59 억	126344	N	N	N	N
49	20231024	090738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22100	50	2	0.23	26365750	1200	3.15	21900	22100	21900	28650	15450	22050	21971.46	1.07	93	24483	23266	22633	21416	20783	22950	21100	59	6600	500	14990	50	1	11838784	2616	-19.71	6.45	12	0.01	-1121.00	3427.00	25650	20221103	-13.84	13730	20230127	60.96	25600	-13.67	20230719	13730	60.96	20230127	25650	-13.84	20221103	13730	60.96	20230127	1.83	N	123860	500	59 억	126344	N	N	N	N
50	20231023	160727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22050	-800	5	-3.50	860072550	37972	68.58	23650	23850	22000	29700	16000	22850	22657.94	1.27	-24039	24083	23466	22583	21966	21083	23775	22275	59	6850	500	15530	50	1	11838784	2610	-19.67	6.43	12	0.32	-1121.00	3427.00	25650	20221103	-14.04	13730	20230127	60.60	25600	-13.87	20230719	13730	60.60	20230127	25650	-14.04	20221103	13730	60.60	20230127	1.86	N	123860	500	59 억	150286	N	N	N	N
51	20231023	150732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22150	-700	5	-3.06	787262150	34680	62.63	23650	23850	22000	29700	16000	22850	22700.74	1.27	-23130	24083	23466	22583	21966	21083	23775	22275	59	6850	500	15530	50	1	11838784	2622	-19.76	6.46	12	0.29	-1121.00	3427.00	25650	20221103	-13.65	13730	20230127	61.33	25600	-13.48	20230719	13730	61.33	20230127	25650	-13.65	20221103	13730	61.33	20230127	1.86	N	123860	500	59 억	150286	N	N	N	N
52	20231023	140730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22150	-700	5	-3.06	693211300	30432	54.96	23650	23850	22100	29700	16000	22850	22779.02	1.27	-19542	24083	23466	22583	21966	21083	23775	22275	59	6850	500	15530	50	1	11838784	2622	-19.76	6.46	12	0.26	-1121.00	3427.00	25650	20221103	-13.65	13730	20230127	61.33	25600	-13.48	20230719	13730	61.33	20230127	25650	-13.65	20221103	13730	61.33	20230127	1.86	N	123860	500	59 억	150286	N	N	N	N
53	20231023	130736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22450	-400	5	-1.75	562624100	24569	44.37	23650	23850	22300	29700	16000	22850	22899.76	1.27	-14299	24083	23466	22583	21966	21083	23775	22275	59	6850	500	15530	50	1	11838784	2658	-20.03	6.55	12	0.21	-1121.00	3427.00	25650	20221103	-12.48	13730	20230127	63.51	25600	-12.30	20230719	13730	63.51	20230127	25650	-12.48	20221103	13730	63.51	20230127	1.86	N	123860	500	59 억	150286	N	N	N	N
54	20231023	120728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22450	-400	5	-1.75	482649150	20991	37.91	23650	23850	22450	29700	16000	22850	22993.17	1.27	-12609	24083	23466	22583	21966	21083	23775	22275	59	6850	500	15530	50	1	11838784	2658	-20.03	6.55	12	0.18	-1121.00	3427.00	25650	20221103	-12.48	13730	20230127	63.51	25600	-12.30	20230719	13730	63.51	20230127	25650	-12.48	20221103	13730	63.51	20230127	1.86	N	123860	500	59 억	150286	N	N	N	N
55	20231023	110726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22850	0	3	0.00	359271800	15537	28.06	23650	23850	22650	29700	16000	22850	23123.70	1.27	-8420	24083	23466	22583	21966	21083	23775	22275	59	6850	500	15530	50	1	11838784	2705	-20.38	6.67	12	0.13	-1121.00	3427.00	25650	20221103	-10.92	13730	20230127	66.42	25600	-10.74	20230719	13730	66.42	20230127	25650	-10.92	20221103	13730	66.42	20230127	1.86	N	123860	500	59 억	150286	N	N	N	N
56	20231023	100720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22650	-200	5	-0.88	301769700	13015	23.51	23650	23850	22650	29700	16000	22850	23186.40	1.27	-8377	24083	23466	22583	21966	21083	23775	22275	59	6850	500	15530	50	1	11838784	2681	-20.21	6.61	12	0.11	-1121.00	3427.00	25650	20221103	-11.70	13730	20230127	64.97	25600	-11.52	20230719	13730	64.97	20230127	25650	-11.70	20221103	13730	64.97	20230127	1.86	N	123860	500	59 억	150286	N	N	N	N
57	20231023	090736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23050	200	2	0.88	138234100	5894	10.64	23650	23850	22950	29700	16000	22850	23453.77	1.27	-3177	24083	23466	22583	21966	21083	23775	22275	59	6850	500	15530	50	1	11838784	2729	-20.56	6.73	12	0.05	-1121.00	3427.00	25650	20221103	-10.14	13730	20230127	67.88	25600	-9.96	20230719	13730	67.88	20230127	25650	-10.14	20221103	13730	67.88	20230127	1.86	N	123860	500	59 억	150286	N	N	N	N
58	20231020	160725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22850	900	2	4.10	1237748200	55369	205.44	22650	23200	21700	28500	15400	21950	22354.53	1.14	14822	22983	22466	21933	21416	20883	22725	21675	59	6550	500	14920	50	1	11838784	2705	-20.38	6.67	12	0.47	-1121.00	3427.00	25650	20221103	-10.92	13730	20230127	66.42	25600	-10.74	20230719	13730	66.42	20230127	25650	-10.92	20221103	13730	66.42	20230127	1.88	N	123860	500	59 억	135012	N	N	N	N
59	20231020	150725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22900	950	2	4.33	1178567550	52779	195.83	22650	23200	21700	28500	15400	21950	22330.24	1.14	13276	22983	22466	21933	21416	20883	22725	21675	59	6550	500	14920	50	1	11838784	2711	-20.43	6.68	12	0.45	-1121.00	3427.00	25650	20221103	-10.72	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	25650	-10.72	20221103	13730	66.79	20230127	1.88	N	123860	500	59 억	135012	N	N	N	N
60	20231020	140729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22700	750	2	3.42	858405600	38801	143.97	22650	23100	21700	28500	15400	21950	22123.29	1.14	9196	22983	22466	21933	21416	20883	22725	21675	59	6550	500	14920	50	1	11838784	2687	-20.25	6.62	12	0.33	-1121.00	3427.00	25650	20221103	-11.50	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	25650	-11.50	20221103	13730	65.33	20230127	1.88	N	123860	500	59 억	135012	N	N	N	N
61	20231020	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22700	750	2	3.42	843554600	38146	141.54	22650	23100	21700	28500	15400	21950	22113.84	1.14	8699	22983	22466	21933	21416	20883	22725	21675	59	6550	500	14920	50	1	11838784	2687	-20.25	6.62	12	0.32	-1121.00	3427.00	25650	20221103	-11.50	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	25650	-11.50	20221103	13730	65.33	20230127	1.88	N	123860	500	59 억	135012	N	N	N	N
62	20231020	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22500	550	2	2.51	652596100	29749	110.38	22650	22650	21700	28500	15400	21950	21936.74	1.14	4057	22983	22466	21933	21416	20883	22725	21675	59	6550	500	14920	50	1	11838784	2664	-20.07	6.57	12	0.25	-1121.00	3427.00	25650	20221103	-12.28	13730	20230127	63.87	25600	-12.11	20230719	13730	63.87	20230127	25650	-12.28	20221103	13730	63.87	20230127	1.88	N	123860	500	59 억	135012	N	N	N	N
63	20231020	110729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22000	50	2	0.23	223200250	10153	37.67	22650	22650	21800	28500	15400	21950	21983.67	1.14	1194	22983	22466	21933	21416	20883	22725	21675	59	6550	500	14920	50	1	11838784	2605	-19.63	6.42	12	0.09	-1121.00	3427.00	25650	20221103	-14.23	13730	20230127	60.23	25600	-14.06	20230719	13730	60.23	20230127	25650	-14.23	20221103	13730	60.23	20230127	1.88	N	123860	500	59 억	135012	N	N	N	N
64	20231020	100719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21900	-50	5	-0.23	177765100	8077	29.97	22650	22650	21900	28500	15400	21950	22008.80	1.14	572	22983	22466	21933	21416	20883	22725	21675	59	6550	500	14920	50	1	11838784	2593	-19.54	6.39	12	0.07	-1121.00	3427.00	25650	20221103	-14.62	13730	20230127	59.50	25600	-14.45	20230719	13730	59.50	20230127	25650	-14.62	20221103	13730	59.50	20230127	1.88	N	123860	500	59 억	135012	N	N	N	N
65	20231020	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22150	200	2	0.91	14793500	663	2.46	22650	22650	22150	28500	15400	21950	22312.97	1.14	82	22983	22466	21933	21416	20883	22725	21675	59	6550	500	14920	50	1	11838784	2622	-19.76	6.46	12	0.01	-1121.00	3427.00	25650	20221103	-13.65	13730	20230127	61.33	25600	-13.48	20230719	13730	61.33	20230127	25650	-13.65	20221103	13730	61.33	20230127	1.88	N	123860	500	59 억	135012	N	N	N	N
66	20231019	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21950	-50	5	-0.23	585510600	26889	13.78	21400	22450	21400	28600	15400	22000	21775.03	1.18	-4694	25833	23916	22233	20316	18633	23075	19475	59	6600	500	14960	50	1	11838784	2599	-19.58	6.41	12	0.23	-1121.00	3427.00	25650	20221103	-14.42	13730	20230127	59.87	25600	-14.26	20230719	13730	59.87	20230127	25650	-14.42	20221103	13730	59.87	20230127	1.90	N	123860	500	59 억	139703	N	N	N	N
67	20231019	150712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22200	200	2	0.91	549332500	25245	12.94	21400	22450	21400	28600	15400	22000	21759.98	1.18	-4139	25833	23916	22233	20316	18633	23075	19475	59	6600	500	14960	50	1	11838784	2628	-19.80	6.48	12	0.21	-1121.00	3427.00	25650	20221103	-13.45	13730	20230127	61.69	25600	-13.28	20230719	13730	61.69	20230127	25650	-13.45	20221103	13730	61.69	20230127	1.90	N	123860	500	59 억	139703	N	N	N	N
68	20231019	140721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21800	-200	5	-0.91	428595250	19786	10.14	21400	22100	21400	28600	15400	22000	21661.40	1.18	-4996	25833	23916	22233	20316	18633	23075	19475	59	6600	500	14960	50	1	11838784	2581	-19.45	6.36	12	0.17	-1121.00	3427.00	25650	20221103	-15.01	13730	20230127	58.78	25600	-14.84	20230719	13730	58.78	20230127	25650	-15.01	20221103	13730	58.78	20230127	1.90	N	123860	500	59 억	139703	N	N	N	N
69	20231019	130713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21650	-350	5	-1.59	303072350	13965	7.16	21400	22100	21400	28600	15400	22000	21702.11	1.18	-4060	25833	23916	22233	20316	18633	23075	19475	59	6600	500	14960	50	1	11838784	2563	-19.31	6.32	12	0.12	-1121.00	3427.00	25650	20221103	-15.59	13730	20230127	57.68	25600	-15.43	20230719	13730	57.68	20230127	25650	-15.59	20221103	13730	57.68	20230127	1.90	N	123860	500	59 억	139703	N	N	N	N
70	20231019	120719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21700	-300	5	-1.36	257760800	11868	6.08	21400	22100	21400	28600	15400	22000	21718.79	1.18	-3925	25833	23916	22233	20316	18633	23075	19475	59	6600	500	14960	50	1	11838784	2569	-19.36	6.33	12	0.10	-1121.00	3427.00	25650	20221103	-15.40	13730	20230127	58.05	25600	-15.23	20230719	13730	58.05	20230127	25650	-15.40	20221103	13730	58.05	20230127	1.90	N	123860	500	59 억	139703	N	N	N	N
71	20231019	110716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21800	-200	5	-0.91	239821650	11041	5.66	21400	22100	21400	28600	15400	22000	21720.81	1.18	-3740	25833	23916	22233	20316	18633	23075	19475	59	6600	500	14960	50	1	11838784	2581	-19.45	6.36	12	0.09	-1121.00	3427.00	25650	20221103	-15.01	13730	20230127	58.78	25600	-14.84	20230719	13730	58.78	20230127	25650	-15.01	20221103	13730	58.78	20230127	1.90	N	123860	500	59 억	139703	N	N	N	N
72	20231019	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21800	-200	5	-0.91	184764500	8515	4.36	21400	22100	21400	28600	15400	22000	21698.42	1.18	-3000	25833	23916	22233	20316	18633	23075	19475	59	6600	500	14960	50	1	11838784	2581	-19.45	6.36	12	0.07	-1121.00	3427.00	25650	20221103	-15.01	13730	20230127	58.78	25600	-14.84	20230719	13730	58.78	20230127	25650	-15.01	20221103	13730	58.78	20230127	1.90	N	123860	500	59 억	139703	N	N	N	N
73	20231019	090720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21450	-550	5	-2.50	45171250	2108	1.08	21400	21500	21400	28600	15400	22000	21426.31	1.18	784	25833	23916	22233	20316	18633	23075	19475	59	6600	500	14960	50	1	11838784	2539	-19.13	6.26	12	0.02	-1121.00	3427.00	25650	20221103	-16.37	13730	20230127	56.23	25600	-16.21	20230719	13730	56.23	20230127	25650	-16.37	20221103	13730	56.23	20230127	1.90	N	123860	500	59 억	139703	N	N	N	N
74	20231018	160721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22000	-1850	5	-7.76	4285222250	195099	1460.98	23900	24150	20550	31000	16700	23850	21964.34	1.59	-46611	24283	24066	23883	23666	23483	23975	23575	59	7150	500	16210	50	1	11784256	2593	-19.63	6.42	12	1.66	-1121.00	3427.00	25650	20221103	-14.23	13730	20230127	60.23	25600	-14.06	20230719	13730	60.23	20230127	25650	-14.23	20221103	13730	60.23	20230127	1.89	N	123860	500	59 억	186896	N	N	N	N
75	20231018	150714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22200	-1650	5	-6.92	4113410550	187298	1402.56	23900	24150	20550	31000	16700	23850	21961.85	1.59	-46705	24283	24066	23883	23666	23483	23975	23575	59	7150	500	16210	50	1	11784256	2616	-19.80	6.48	12	1.59	-1121.00	3427.00	25650	20221103	-13.45	13730	20230127	61.69	25600	-13.28	20230719	13730	61.69	20230127	25650	-13.45	20221103	13730	61.69	20230127	1.89	N	123860	500	59 억	186896	N	N	N	N
76	20231018	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22350	-1500	5	-6.29	3934739150	179259	1342.36	23900	24150	20550	31000	16700	23850	21950.02	1.59	-41985	24283	24066	23883	23666	23483	23975	23575	59	7150	500	16210	50	1	11784256	2634	-19.94	6.52	12	1.52	-1121.00	3427.00	25650	20221103	-12.87	13730	20230127	62.78	25600	-12.70	20230719	13730	62.78	20230127	25650	-12.87	20221103	13730	62.78	20230127	1.89	N	123860	500	59 억	186896	N	N	N	N
77	20231018	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21800	-2050	5	-8.60	3574262650	163086	1221.25	23900	24150	20550	31000	16700	23850	21916.43	1.59	-36934	24283	24066	23883	23666	23483	23975	23575	59	7150	500	16210	50	1	11784256	2569	-19.45	6.36	12	1.38	-1121.00	3427.00	25650	20221103	-15.01	13730	20230127	58.78	25600	-14.84	20230719	13730	58.78	20230127	25650	-15.01	20221103	13730	58.78	20230127	1.89	N	123860	500	59 억	186896	N	N	N	N
78	20231018	120715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21850	-2000	5	-8.39	3425620650	156141	1169.25	23900	24150	20550	31000	16700	23850	21939.28	1.59	-33116	24283	24066	23883	23666	23483	23975	23575	59	7150	500	16210	50	1	11784256	2575	-19.49	6.38	12	1.32	-1121.00	3427.00	25650	20221103	-14.81	13730	20230127	59.14	25600	-14.65	20230719	13730	59.14	20230127	25650	-14.81	20221103	13730	59.14	20230127	1.89	N	123860	500	59 억	186896	N	N	N	N
79	20231018	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21200	-2650	5	-11.11	3148339150	143347	1073.44	23900	24150	20550	31000	16700	23850	21963.06	1.59	-25630	24283	24066	23883	23666	23483	23975	23575	59	7150	500	16210	50	1	11784256	2498	-18.91	6.19	12	1.22	-1121.00	3427.00	25650	20221103	-17.35	13730	20230127	54.41	25600	-17.19	20230719	13730	54.41	20230127	25650	-17.35	20221103	13730	54.41	20230127	1.89	N	123860	500	59 억	186896	N	N	N	N
80	20231018	100717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	21900	-1950	5	-8.18	1504525900	66078	494.82	23900	24150	21900	31000	16700	23850	22768.94	1.59	-1590	24283	24066	23883	23666	23483	23975	23575	59	7150	500	16210	50	1	11784256	2581	-19.54	6.39	12	0.56	-1121.00	3427.00	25650	20221103	-14.62	13730	20230127	59.50	25600	-14.45	20230719	13730	59.50	20230127	25650	-14.62	20221103	13730	59.50	20230127	1.89	N	123860	500	59 억	186896	N	N	N	N
81	20231018	090706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24000	150	2	0.63	119721100	5010	37.52	23900	24000	23800	31000	16700	23850	23896.43	1.59	768	24283	24066	23883	23666	23483	23975	23575	59	7150	500	16210	50	1	11784256	2828	-21.41	7.00	12	0.04	-1121.00	3427.00	25650	20221103	-6.43	13730	20230127	74.80	25600	-6.25	20230719	13730	74.80	20230127	25650	-6.43	20221103	13730	74.80	20230127	1.89	N	123860	500	59 억	186896	N	N	N	N
82	20231017	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23850	-50	5	-0.21	318667150	13354	69.66	23900	24100	23700	31050	16750	23900	23863.25	1.60	-1498	24733	24316	23983	23566	23233	24150	23400	59	7150	500	16250	50	1	11784256	2811	-21.28	6.96	12	0.11	-1121.00	3427.00	25650	20221103	-7.02	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	25650	-7.02	20221103	13730	73.71	20230127	1.86	N	123860	500	59 억	188394	N	N	N	N
83	20231017	150714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23850	-50	5	-0.21	276765550	11599	60.51	23900	24100	23700	31050	16750	23900	23861.16	1.60	-1074	24733	24316	23983	23566	23233	24150	23400	59	7150	500	16250	50	1	11784256	2811	-21.28	6.96	12	0.10	-1121.00	3427.00	25650	20221103	-7.02	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	25650	-7.02	20221103	13730	73.71	20230127	1.86	N	123860	500	59 억	188394	N	N	N	N
84	20231017	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23850	-50	5	-0.21	184745350	7733	40.34	23900	24100	23700	31050	16750	23900	23890.51	1.60	-1348	24733	24316	23983	23566	23233	24150	23400	59	7150	500	16250	50	1	11784256	2811	-21.28	6.96	12	0.07	-1121.00	3427.00	25650	20221103	-7.02	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	25650	-7.02	20221103	13730	73.71	20230127	1.86	N	123860	500	59 억	188394	N	N	N	N
85	20231017	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23950	50	2	0.21	173415400	7258	37.86	23900	24100	23700	31050	16750	23900	23893.00	1.60	-974	24733	24316	23983	23566	23233	24150	23400	59	7150	500	16250	50	1	11784256	2822	-21.36	6.99	12	0.06	-1121.00	3427.00	25650	20221103	-6.63	13730	20230127	74.44	25600	-6.45	20230719	13730	74.44	20230127	25650	-6.63	20221103	13730	74.44	20230127	1.86	N	123860	500	59 억	188394	N	N	N	N
86	20231017	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23900	0	3	0.00	156393800	6546	34.15	23900	24100	23700	31050	16750	23900	23891.51	1.60	-1149	24733	24316	23983	23566	23233	24150	23400	59	7150	500	16250	50	1	11784256	2816	-21.32	6.97	12	0.06	-1121.00	3427.00	25650	20221103	-6.82	13730	20230127	74.07	25600	-6.64	20230719	13730	74.07	20230127	25650	-6.82	20221103	13730	74.07	20230127	1.86	N	123860	500	59 억	188394	N	N	N	N
87	20231017	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24000	100	2	0.42	142252000	5954	31.06	23900	24100	23700	31050	16750	23900	23891.84	1.60	-895	24733	24316	23983	23566	23233	24150	23400	59	7150	500	16250	50	1	11784256	2828	-21.41	7.00	12	0.05	-1121.00	3427.00	25650	20221103	-6.43	13730	20230127	74.80	25600	-6.25	20230719	13730	74.80	20230127	25650	-6.43	20221103	13730	74.80	20230127	1.86	N	123860	500	59 억	188394	N	N	N	N
88	20231017	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23950	50	2	0.21	103316650	4327	22.57	23900	24100	23700	31050	16750	23900	23877.20	1.60	-1150	24733	24316	23983	23566	23233	24150	23400	59	7150	500	16250	50	1	11784256	2822	-21.36	6.99	12	0.04	-1121.00	3427.00	25650	20221103	-6.63	13730	20230127	74.44	25600	-6.45	20230719	13730	74.44	20230127	25650	-6.63	20221103	13730	74.44	20230127	1.86	N	123860	500	59 억	188394	N	N	N	N
89	20231017	090706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23850	-50	5	-0.21	31035400	1299	6.78	23900	24100	23850	31050	16750	23900	23891.76	1.60	591	24733	24316	23983	23566	23233	24150	23400	59	7150	500	16250	50	1	11784256	2811	-21.28	6.96	12	0.01	-1121.00	3427.00	25650	20221103	-7.02	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	25650	-7.02	20221103	13730	73.71	20230127	1.86	N	123860	500	59 억	188394	N	N	N	N
90	20231016	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23900	-50	5	-0.21	459413500	19168	96.02	23950	24400	23650	31100	16800	23950	23967.73	1.64	-4852	24483	24216	23883	23616	23283	24050	23450	59	7150	500	16280	50	1	11784256	2816	-21.32	6.97	12	0.16	-1121.00	3427.00	25650	20221103	-6.82	13730	20230127	74.07	25600	-6.64	20230719	13730	74.07	20230127	25650	-6.82	20221103	13730	74.07	20230127	1.87	N	123860	500	59 억	193236	N	N	N	N
91	20231016	150707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23700	-250	5	-1.04	423194550	17652	88.42	23950	24400	23650	31100	16800	23950	23974.31	1.64	-4533	24483	24216	23883	23616	23283	24050	23450	59	7150	500	16280	50	1	11784256	2793	-21.14	6.92	12	0.15	-1121.00	3427.00	25650	20221103	-7.60	13730	20230127	72.61	25600	-7.42	20230719	13730	72.61	20230127	25650	-7.60	20221103	13730	72.61	20230127	1.87	N	123860	500	59 억	193236	N	N	N	N
92	20231016	140707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23900	-50	5	-0.21	356353050	14837	74.32	23950	24400	23650	31100	16800	23950	24017.86	1.64	-4027	24483	24216	23883	23616	23283	24050	23450	59	7150	500	16280	50	1	11784256	2816	-21.32	6.97	12	0.13	-1121.00	3427.00	25650	20221103	-6.82	13730	20230127	74.07	25600	-6.64	20230719	13730	74.07	20230127	25650	-6.82	20221103	13730	74.07	20230127	1.87	N	123860	500	59 억	193236	N	N	N	N
93	20231016	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23950	0	3	0.00	340909600	14187	71.07	23950	24400	23650	31100	16800	23950	24029.72	1.64	-4056	24483	24216	23883	23616	23283	24050	23450	59	7150	500	16280	50	1	11784256	2822	-21.36	6.99	12	0.12	-1121.00	3427.00	25650	20221103	-6.63	13730	20230127	74.44	25600	-6.45	20230719	13730	74.44	20230127	25650	-6.63	20221103	13730	74.44	20230127	1.87	N	123860	500	59 억	193236	N	N	N	N
94	20231016	120702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23700	-250	5	-1.04	319025750	13266	66.45	23950	24400	23650	31100	16800	23950	24048.38	1.64	-3875	24483	24216	23883	23616	23283	24050	23450	59	7150	500	16280	50	1	11784256	2793	-21.14	6.92	12	0.11	-1121.00	3427.00	25650	20221103	-7.60	13730	20230127	72.61	25600	-7.42	20230719	13730	72.61	20230127	25650	-7.60	20221103	13730	72.61	20230127	1.87	N	123860	500	59 억	193236	N	N	N	N
95	20231016	110659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24050	100	2	0.42	236510800	9792	49.05	23950	24400	23850	31100	16800	23950	24153.47	1.64	-2143	24483	24216	23883	23616	23283	24050	23450	59	7150	500	16280	50	1	11784256	2834	-21.45	7.02	12	0.08	-1121.00	3427.00	25650	20221103	-6.24	13730	20230127	75.16	25600	-6.05	20230719	13730	75.16	20230127	25650	-6.24	20221103	13730	75.16	20230127	1.87	N	123860	500	59 억	193236	N	N	N	N
96	20231016	100655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24100	150	2	0.63	225582550	9337	46.77	23950	24400	23850	31100	16800	23950	24160.07	1.64	-2087	24483	24216	23883	23616	23283	24050	23450	59	7150	500	16280	50	1	11784256	2840	-21.50	7.03	12	0.08	-1121.00	3427.00	25650	20221103	-6.04	13730	20230127	75.53	25600	-5.86	20230719	13730	75.53	20230127	25650	-6.04	20221103	13730	75.53	20230127	1.87	N	123860	500	59 억	193236	N	N	N	N
97	20231016	090658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23900	-50	5	-0.21	10110950	423	2.12	23950	23950	23850	31100	16800	23950	23902.96	1.64	-138	24483	24216	23883	23616	23283	24050	23450	59	7150	500	16280	50	1	11784256	2816	-21.32	6.97	12	0.00	-1121.00	3427.00	25650	20221103	-6.82	13730	20230127	74.07	25600	-6.64	20230719	13730	74.07	20230127	25650	-6.82	20221103	13730	74.07	20230127	1.87	N	123860	500	59 억	193236	N	N	N	N
98	20231012	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24050	250	2	1.05	394134400	16334	62.14	23950	24550	23800	30900	16700	23800	24129.83	1.65	735	24666	24232	23566	23132	22466	24450	23350	59	7100	500	16180	50	1	11784256	2834	-21.45	7.02	12	0.14	-1121.00	3427.00	25650	20221103	-6.24	13730	20230127	75.16	25600	-6.05	20230719	13730	75.16	20230127	25650	-6.24	20221103	13730	75.16	20230127	1.77	N	123860	500	59 억	193975	N	N	N	N
99	20231012	150703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24000	200	2	0.84	369710250	15318	58.28	23950	24550	23800	30900	16700	23800	24135.67	1.65	1186	24666	24232	23566	23132	22466	24450	23350	59	7100	500	16180	50	1	11784256	2828	-21.41	7.00	12	0.13	-1121.00	3427.00	25650	20221103	-6.43	13730	20230127	74.80	25600	-6.25	20230719	13730	74.80	20230127	25650	-6.43	20221103	13730	74.80	20230127	1.77	N	123860	500	59 억	193975	N	N	N	N
100	20231012	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23850	50	2	0.21	338230650	14002	53.27	23950	24550	23800	30900	16700	23800	24155.88	1.65	848	24666	24232	23566	23132	22466	24450	23350	59	7100	500	16180	50	1	11784256	2811	-21.28	6.96	12	0.12	-1121.00	3427.00	25650	20221103	-7.02	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	25650	-7.02	20221103	13730	73.71	20230127	1.77	N	123860	500	59 억	193975	N	N	N	N
101	20231012	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24050	250	2	1.05	299002100	12362	47.03	23950	24550	23900	30900	16700	23800	24187.19	1.65	941	24666	24232	23566	23132	22466	24450	23350	59	7100	500	16180	50	1	11784256	2834	-21.45	7.02	12	0.10	-1121.00	3427.00	25650	20221103	-6.24	13730	20230127	75.16	25600	-6.05	20230719	13730	75.16	20230127	25650	-6.24	20221103	13730	75.16	20230127	1.77	N	123860	500	59 억	193975	N	N	N	N
102	20231012	120710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24150	350	2	1.47	289748900	11978	45.57	23950	24550	23900	30900	16700	23800	24190.09	1.65	932	24666	24232	23566	23132	22466	24450	23350	59	7100	500	16180	50	1	11784256	2846	-21.54	7.05	12	0.10	-1121.00	3427.00	25650	20221103	-5.85	13730	20230127	75.89	25600	-5.66	20230719	13730	75.89	20230127	25650	-5.85	20221103	13730	75.89	20230127	1.77	N	123860	500	59 억	193975	N	N	N	N
103	20231012	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24100	300	2	1.26	267144100	11039	42.00	23950	24550	23900	30900	16700	23800	24200.03	1.65	1059	24666	24232	23566	23132	22466	24450	23350	59	7100	500	16180	50	1	11784256	2840	-21.50	7.03	12	0.09	-1121.00	3427.00	25650	20221103	-6.04	13730	20230127	75.53	25600	-5.86	20230719	13730	75.53	20230127	25650	-6.04	20221103	13730	75.53	20230127	1.77	N	123860	500	59 억	193975	N	N	N	N
104	20231012	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24150	350	2	1.47	233909950	9661	36.75	23950	24550	23900	30900	16700	23800	24211.77	1.65	821	24666	24232	23566	23132	22466	24450	23350	59	7100	500	16180	50	1	11784256	2846	-21.54	7.05	12	0.08	-1121.00	3427.00	25650	20221103	-5.85	13730	20230127	75.89	25600	-5.66	20230719	13730	75.89	20230127	25650	-5.85	20221103	13730	75.89	20230127	1.77	N	123860	500	59 억	193975	N	N	N	N
105	20231012	090710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	24500	700	2	2.94	117952700	4880	18.57	23950	24550	23900	30900	16700	23800	24170.64	1.65	179	24666	24232	23566	23132	22466	24450	23350	59	7100	500	16180	50	1	11784256	2887	-21.86	7.15	12	0.04	-1121.00	3427.00	25650	20221103	-4.48	13730	20230127	78.44	25600	-4.30	20230719	13730	78.44	20230127	25650	-4.48	20221103	13730	78.44	20230127	1.77	N	123860	500	59 억	193975	N	N	N	N
106	20231011	160701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23800	650	2	2.81	620804600	26253	88.32	23050	24000	22900	30050	16250	23150	23646.86	1.59	5377	24050	23600	23050	22600	22050	23825	22825	59	6900	500	15740	50	1	11784256	2805	-21.23	6.94	12	0.22	-1121.00	3427.00	25650	20221103	-7.21	13730	20230127	73.34	25600	-7.03	20230719	13730	73.34	20230127	25650	-7.21	20221103	13730	73.34	20230127	1.77	N	123860	500	59 억	187778	N	N	N	N
107	20231011	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23900	750	2	3.24	494521550	20964	70.53	23050	23900	22900	30050	16250	23150	23589.08	1.59	5863	24050	23600	23050	22600	22050	23825	22825	59	6900	500	15740	50	1	11784256	2816	-21.32	6.97	12	0.18	-1121.00	3427.00	25650	20221103	-6.82	13730	20230127	74.07	25600	-6.64	20230719	13730	74.07	20230127	25650	-6.82	20221103	13730	74.07	20230127	1.77	N	123860	500	59 억	187778	N	N	N	N
108	20231011	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23700	550	2	2.38	234546550	9999	33.64	23050	23750	22900	30050	16250	23150	23457.00	1.59	2414	24050	23600	23050	22600	22050	23825	22825	59	6900	500	15740	50	1	11784256	2793	-21.14	6.92	12	0.08	-1121.00	3427.00	25650	20221103	-7.60	13730	20230127	72.61	25600	-7.42	20230719	13730	72.61	20230127	25650	-7.60	20221103	13730	72.61	20230127	1.77	N	123860	500	59 억	187778	N	N	N	N
109	20231011	130658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23400	250	2	1.08	89922300	3858	12.98	23050	23450	22900	30050	16250	23150	23308.01	1.59	1146	24050	23600	23050	22600	22050	23825	22825	59	6900	500	15740	50	1	11784256	2758	-20.87	6.83	12	0.03	-1121.00	3427.00	25650	20221103	-8.77	13730	20230127	70.43	25600	-8.59	20230719	13730	70.43	20230127	25650	-8.77	20221103	13730	70.43	20230127	1.77	N	123860	500	59 억	187778	N	N	N	N
110	20231011	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23400	250	2	1.08	69827350	2996	10.08	23050	23450	22900	30050	16250	23150	23306.86	1.59	1239	24050	23600	23050	22600	22050	23825	22825	59	6900	500	15740	50	1	11784256	2758	-20.87	6.83	12	0.03	-1121.00	3427.00	25650	20221103	-8.77	13730	20230127	70.43	25600	-8.59	20230719	13730	70.43	20230127	25650	-8.77	20221103	13730	70.43	20230127	1.77	N	123860	500	59 억	187778	N	N	N	N
111	20231011	110707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23300	150	2	0.65	55863300	2398	8.07	23050	23450	22900	30050	16250	23150	23295.79	1.59	1239	24050	23600	23050	22600	22050	23825	22825	59	6900	500	15740	50	1	11784256	2746	-20.79	6.80	12	0.02	-1121.00	3427.00	25650	20221103	-9.16	13730	20230127	69.70	25600	-8.98	20230719	13730	69.70	20230127	25650	-9.16	20221103	13730	69.70	20230127	1.77	N	123860	500	59 억	187778	N	N	N	N
112	20231011	100703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23350	200	2	0.86	49507700	2125	7.15	23050	23450	22900	30050	16250	23150	23297.74	1.59	1239	24050	23600	23050	22600	22050	23825	22825	59	6900	500	15740	50	1	11784256	2752	-20.83	6.81	12	0.02	-1121.00	3427.00	25650	20221103	-8.97	13730	20230127	70.07	25600	-8.79	20230719	13730	70.07	20230127	25650	-8.97	20221103	13730	70.07	20230127	1.77	N	123860	500	59 억	187778	N	N	N	N
113	20231011	090707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23400	250	2	1.08	9568650	412	1.39	23050	23400	22900	30050	16250	23150	23224.88	1.59	406	24050	23600	23050	22600	22050	23825	22825	59	6900	500	15740	50	1	11784256	2758	-20.87	6.83	12	0.00	-1121.00	3427.00	25650	20221103	-8.77	13730	20230127	70.43	25600	-8.59	20230719	13730	70.43	20230127	25650	-8.77	20221103	13730	70.43	20230127	1.77	N	123860	500	59 억	187778	N	N	N	N
114	20231010	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23150	450	2	1.98	685048100	29625	226.01	22700	23500	22500	29500	15900	22700	23123.98	1.53	7215	22966	22832	22616	22482	22266	22900	22550	59	6800	500	15430	50	1	11784256	2728	-20.65	6.76	12	0.25	-1121.00	3427.00	25650	20221103	-9.75	13730	20230127	68.61	25600	-9.57	20230719	13730	68.61	20230127	25650	-9.75	20221103	13730	68.61	20230127	1.78	N	123860	500	59 억	180562	N	N	N	N
115	20231010	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23200	500	2	2.20	679353850	29379	224.13	22700	23500	22500	29500	15900	22700	23123.79	1.53	7206	22966	22832	22616	22482	22266	22900	22550	59	6800	500	15430	50	1	11784256	2734	-20.70	6.77	12	0.25	-1121.00	3427.00	25650	20221103	-9.55	13730	20230127	68.97	25600	-9.38	20230719	13730	68.97	20230127	25650	-9.55	20221103	13730	68.97	20230127	1.78	N	123860	500	59 억	180562	N	N	N	N
116	20231010	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23300	600	2	2.64	639167450	27643	210.89	22700	23500	22500	29500	15900	22700	23122.22	1.53	7451	22966	22832	22616	22482	22266	22900	22550	59	6800	500	15430	50	1	11784256	2746	-20.79	6.80	12	0.23	-1121.00	3427.00	25650	20221103	-9.16	13730	20230127	69.70	25600	-8.98	20230719	13730	69.70	20230127	25650	-9.16	20221103	13730	69.70	20230127	1.78	N	123860	500	59 억	180562	N	N	N	N
117	20231010	130654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23200	500	2	2.20	585046750	25303	193.03	22700	23500	22500	29500	15900	22700	23121.64	1.53	7032	22966	22832	22616	22482	22266	22900	22550	59	6800	500	15430	50	1	11784256	2734	-20.70	6.77	12	0.21	-1121.00	3427.00	25650	20221103	-9.55	13730	20230127	68.97	25600	-9.38	20230719	13730	68.97	20230127	25650	-9.55	20221103	13730	68.97	20230127	1.78	N	123860	500	59 억	180562	N	N	N	N
118	20231010	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	23250	550	2	2.42	383552800	16675	127.21	22700	23350	22500	29500	15900	22700	23001.67	1.53	4893	22966	22832	22616	22482	22266	22900	22550	59	6800	500	15430	50	1	11784256	2740	-20.74	6.78	12	0.14	-1121.00	3427.00	25650	20221103	-9.36	13730	20230127	69.34	25600	-9.18	20230719	13730	69.34	20230127	25650	-9.36	20221103	13730	69.34	20230127	1.78	N	123860	500	59 억	180562	N	N	N	N
119	20231010	110643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22750	50	2	0.22	204576450	8958	68.34	22700	23100	22500	29500	15900	22700	22837.29	1.53	5043	22966	22832	22616	22482	22266	22900	22550	59	6800	500	15430	50	1	11784256	2681	-20.29	6.64	12	0.08	-1121.00	3427.00	25650	20221103	-11.31	13730	20230127	65.70	25600	-11.13	20230719	13730	65.70	20230127	25650	-11.31	20221103	13730	65.70	20230127	1.78	N	123860	500	59 억	180562	N	N	N	N
120	20231010	100648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22950	250	2	1.10	173310100	7588	57.89	22700	23100	22500	29500	15900	22700	22840.02	1.53	4178	22966	22832	22616	22482	22266	22900	22550	59	6800	500	15430	50	1	11784256	2704	-20.47	6.70	12	0.06	-1121.00	3427.00	25650	20221103	-10.53	13730	20230127	67.15	25600	-10.35	20230719	13730	67.15	20230127	25650	-10.53	20221103	13730	67.15	20230127	1.78	N	123860	500	59 억	180562	N	N	N	N
121	20231010	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22700	0	3	0.00	24070950	1066	8.13	22700	22750	22500	29500	15900	22700	22580.63	1.53	373	22966	22832	22616	22482	22266	22900	22550	59	6800	500	15430	50	1	11784256	2675	-20.25	6.62	12	0.01	-1121.00	3427.00	25650	20221103	-11.50	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	25650	-11.50	20221103	13730	65.33	20230127	1.78	N	123860	500	59 억	180562	N	N	N	N
122	20231006	160650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22700	300	2	1.34	295456900	13107	56.96	22450	22750	22400	29100	15700	22400	22541.92	1.48	5632	22900	22650	22500	22250	22100	22575	22175	59	6700	500	15230	50	1	11784256	2675	-20.25	6.62	12	0.11	-1121.00	3427.00	25650	20221103	-11.50	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	25650	-11.50	20221103	13730	65.33	20230127	1.76	N	123860	500	59 억	174941	N	N	N	N
123	20231006	150640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22600	200	2	0.89	246720900	10960	47.63	22450	22750	22400	29100	15700	22400	22511.03	1.48	5684	22900	22650	22500	22250	22100	22575	22175	59	6700	500	15230	50	1	11784256	2663	-20.16	6.59	12	0.09	-1121.00	3427.00	25650	20221103	-11.89	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	25650	-11.89	20221103	13730	64.60	20230127	1.76	N	123860	500	59 억	174941	N	N	N	N
124	20231006	140641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22500	100	2	0.45	186015500	8262	35.91	22450	22750	22400	29100	15700	22400	22514.58	1.48	4488	22900	22650	22500	22250	22100	22575	22175	59	6700	500	15230	50	1	11784256	2651	-20.07	6.57	12	0.07	-1121.00	3427.00	25650	20221103	-12.28	13730	20230127	63.87	25600	-12.11	20230719	13730	63.87	20230127	25650	-12.28	20221103	13730	63.87	20230127	1.76	N	123860	500	59 억	174941	N	N	N	N
125	20231006	130634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22550	150	2	0.67	166296700	7385	32.10	22450	22750	22400	29100	15700	22400	22518.17	1.48	4552	22900	22650	22500	22250	22100	22575	22175	59	6700	500	15230	50	1	11784256	2657	-20.12	6.58	12	0.06	-1121.00	3427.00	25650	20221103	-12.09	13730	20230127	64.24	25600	-11.91	20230719	13730	64.24	20230127	25650	-12.09	20221103	13730	64.24	20230127	1.76	N	123860	500	59 억	174941	N	N	N	N
126	20231006	120633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22550	150	2	0.67	160388600	7123	30.96	22450	22750	22400	29100	15700	22400	22517.00	1.48	4672	22900	22650	22500	22250	22100	22575	22175	59	6700	500	15230	50	1	11784256	2657	-20.12	6.58	12	0.06	-1121.00	3427.00	25650	20221103	-12.09	13730	20230127	64.24	25600	-11.91	20230719	13730	64.24	20230127	25650	-12.09	20221103	13730	64.24	20230127	1.76	N	123860	500	59 억	174941	N	N	N	N
127	20231006	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22600	200	2	0.89	151969450	6750	29.34	22450	22750	22400	29100	15700	22400	22513.99	1.48	4426	22900	22650	22500	22250	22100	22575	22175	59	6700	500	15230	50	1	11784256	2663	-20.16	6.59	12	0.06	-1121.00	3427.00	25650	20221103	-11.89	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	25650	-11.89	20221103	13730	64.60	20230127	1.76	N	123860	500	59 억	174941	N	N	N	N
128	20231006	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22600	200	2	0.89	118561250	5263	22.87	22450	22750	22450	29100	15700	22400	22527.31	1.48	4022	22900	22650	22500	22250	22100	22575	22175	59	6700	500	15230	50	1	11784256	2663	-20.16	6.59	12	0.04	-1121.00	3427.00	25650	20221103	-11.89	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	25650	-11.89	20221103	13730	64.60	20230127	1.76	N	123860	500	59 억	174941	N	N	N	N
129	20231006	090628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	22450	50	2	0.22	4519300	201	0.87	22450	22750	22450	29100	15700	22400	22484.08	1.48	125	22900	22650	22500	22250	22100	22575	22175	59	6700	500	15230	50	1	11784256	2646	-20.03	6.55	12	0.00	-1121.00	3427.00	25650	20221103	-12.48	13730	20230127	63.51	25600	-12.30	20230719	13730	63.51	20230127	25650	-12.48	20221103	13730	63.51	20230127	1.76	N	123860	500	59 억	174941	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History