KissMeData/256940/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	161043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6080	200	2	3.40	653541930	105316	419.95	5920	6350	5820	7640	4120	5880	6206.62	1.08	47885	6100	5990	5880	5770	5660	5935	5715	94	1760	500	3640	10	1	18748658	1140	-10.02	2.15	12	0.56	-607.00	2831.00	12350	20230703	-50.77	5030	20221107	20.87	12350	-50.77	20230703	5770	5.37	20231030	12350	-50.77	20230703	5030	20.87	20221107	0.60	N	256940	500	93 억	202059	N	N	3812	N	N
3	20231031	151053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	360	2	6.12	617474580	99443	396.53	5920	6350	5820	7640	4120	5880	6209.33	1.08	45258	6100	5990	5880	5770	5660	5935	5715	94	1760	500	3640	10	1	18748658	1170	-10.28	2.20	12	0.53	-607.00	2831.00	12350	20230703	-49.47	5030	20221107	24.06	12350	-49.47	20230703	5770	8.15	20231030	12350	-49.47	20230703	5030	24.06	20221107	0.60	N	256940	500	93 억	202059	N	N	66	N	N
4	20231031	141103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	460	2	7.82	524726090	84658	337.58	5920	6350	5820	7640	4120	5880	6198.19	1.08	42740	6100	5990	5880	5770	5660	5935	5715	94	1760	500	3640	10	1	18748658	1189	-10.44	2.24	12	0.45	-607.00	2831.00	12350	20230703	-48.66	5030	20221107	26.04	12350	-48.66	20230703	5770	9.88	20231030	12350	-48.66	20230703	5030	26.04	20221107	0.60	N	256940	500	93 억	202059	N	N	66	N	N
5	20231031	131053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6250	370	2	6.29	433969450	70286	280.27	5920	6300	5820	7640	4120	5880	6174.34	1.08	38399	6100	5990	5880	5770	5660	5935	5715	94	1760	500	3640	10	1	18748658	1172	-10.30	2.21	12	0.37	-607.00	2831.00	12350	20230703	-49.39	5030	20221107	24.25	12350	-49.39	20230703	5770	8.32	20231030	12350	-49.39	20230703	5030	24.25	20221107	0.60	N	256940	500	93 억	202059	N	N	66	N	N
6	20231031	121054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	390	2	6.63	280416100	45591	181.80	5920	6280	5820	7640	4120	5880	6150.69	1.08	28305	6100	5990	5880	5770	5660	5935	5715	94	1760	500	3640	10	1	18748658	1176	-10.33	2.21	12	0.24	-607.00	2831.00	12350	20230703	-49.23	5030	20221107	24.65	12350	-49.23	20230703	5770	8.67	20231030	12350	-49.23	20230703	5030	24.65	20221107	0.60	N	256940	500	93 억	202059	N	N	66	N	N
7	20231031	111121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6220	340	2	5.78	195872820	32059	127.84	5920	6230	5820	7640	4120	5880	6109.76	1.08	20911	6100	5990	5880	5770	5660	5935	5715	94	1760	500	3640	10	1	18748658	1166	-10.25	2.20	12	0.17	-607.00	2831.00	12350	20230703	-49.64	5030	20221107	23.66	12350	-49.64	20230703	5770	7.80	20231030	12350	-49.64	20230703	5030	23.66	20221107	0.60	N	256940	500	93 억	202059	N	N	66	N	N
8	20231031	101101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6120	240	2	4.08	87472100	14405	57.44	5920	6130	5820	7640	4120	5880	6072.34	1.08	7110	6100	5990	5880	5770	5660	5935	5715	94	1760	500	3640	10	1	18748658	1147	-10.08	2.16	12	0.08	-607.00	2831.00	12350	20230703	-50.45	5030	20221107	21.67	12350	-50.45	20230703	5770	6.07	20231030	12350	-50.45	20230703	5030	21.67	20221107	0.60	N	256940	500	93 억	202059	N	N	66	N	N
9	20231031	091101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5940	60	2	1.02	1253160	211	0.84	5920	5940	5920	7640	4120	5880	5939.15	1.08	-79	6100	5990	5880	5770	5660	5935	5715	94	1760	500	3640	10	1	18748658	1114	-9.79	2.10	12	0.00	-607.00	2831.00	12350	20230703	-51.90	5030	20221107	18.09	12350	-51.90	20230703	5770	2.95	20231030	12350	-51.90	20230703	5030	18.09	20221107	0.60	N	256940	500	93 억	202059	N	N	66	N	N
10	20231030	161041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5880	-120	5	-2.00	147330110	25078	49.13	5910	5990	5770	7800	4200	6000	5874.87	1.07	1327	6813	6406	6143	5736	5473	6275	5605	94	1800	500	3720	10	1	18748658	1102	-9.69	2.08	12	0.13	-607.00	2831.00	12350	20230703	-52.39	5030	20221107	16.90	12350	-52.39	20230703	5770	1.91	20231030	12350	-52.39	20230703	5030	16.90	20221107	0.62	N	256940	500	93 억	200732	N	N	66	N	N
11	20231030	151017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5900	-100	5	-1.67	140627890	23943	46.91	5910	5990	5770	7800	4200	6000	5873.44	1.07	999	6813	6406	6143	5736	5473	6275	5605	94	1800	500	3720	10	1	18748658	1106	-9.72	2.08	12	0.13	-607.00	2831.00	12350	20230703	-52.23	5030	20221107	17.30	12350	-52.23	20230703	5770	2.25	20231030	12350	-52.23	20230703	5030	17.30	20221107	0.62	N	256940	500	93 억	200732	N	N	0	N	N
12	20231030	141015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5870	-130	5	-2.17	132110140	22496	44.07	5910	5990	5770	7800	4200	6000	5872.61	1.07	765	6813	6406	6143	5736	5473	6275	5605	94	1800	500	3720	10	1	18748658	1101	-9.67	2.07	12	0.12	-607.00	2831.00	12350	20230703	-52.47	5030	20221107	16.70	12350	-52.47	20230703	5770	1.73	20231030	12350	-52.47	20230703	5030	16.70	20221107	0.62	N	256940	500	93 억	200732	N	N	0	N	N
13	20231030	131019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5950	-50	5	-0.83	116851750	19907	39.00	5910	5990	5770	7800	4200	6000	5869.88	1.07	367	6813	6406	6143	5736	5473	6275	5605	94	1800	500	3720	10	1	18748658	1116	-9.80	2.10	12	0.11	-607.00	2831.00	12350	20230703	-51.82	5030	20221107	18.29	12350	-51.82	20230703	5770	3.12	20231030	12350	-51.82	20230703	5030	18.29	20221107	0.62	N	256940	500	93 억	200732	N	N	0	N	N
14	20231030	121010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5940	-60	5	-1.00	112790080	19223	37.66	5910	5990	5770	7800	4200	6000	5867.45	1.07	-286	6813	6406	6143	5736	5473	6275	5605	94	1800	500	3720	10	1	18748658	1114	-9.79	2.10	12	0.10	-607.00	2831.00	12350	20230703	-51.90	5030	20221107	18.09	12350	-51.90	20230703	5770	2.95	20231030	12350	-51.90	20230703	5030	18.09	20221107	0.62	N	256940	500	93 억	200732	N	N	0	N	N
15	20231030	111011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5950	-50	5	-0.83	109916290	18739	36.71	5910	5990	5770	7800	4200	6000	5865.64	1.07	-142	6813	6406	6143	5736	5473	6275	5605	94	1800	500	3720	10	1	18748658	1116	-9.80	2.10	12	0.10	-607.00	2831.00	12350	20230703	-51.82	5030	20221107	18.29	12350	-51.82	20230703	5770	3.12	20231030	12350	-51.82	20230703	5030	18.29	20221107	0.62	N	256940	500	93 억	200732	N	N	0	N	N
16	20231030	101008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5890	-110	5	-1.83	57861520	9848	19.29	5910	5990	5770	7800	4200	6000	5875.46	1.07	594	6813	6406	6143	5736	5473	6275	5605	94	1800	500	3720	10	1	18748658	1104	-9.70	2.08	12	0.05	-607.00	2831.00	12350	20230703	-52.31	5030	20221107	17.10	12350	-52.31	20230703	5770	2.08	20231030	12350	-52.31	20230703	5030	17.10	20221107	0.62	N	256940	500	93 억	200732	N	N	0	N	N
17	20231030	091007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5770	-230	5	-3.83	16505290	2823	5.53	5910	5990	5770	7800	4200	6000	5846.72	1.07	-2454	6813	6406	6143	5736	5473	6275	5605	94	1800	500	3720	10	1	18748658	1082	-9.51	2.04	12	0.02	-607.00	2831.00	12350	20230703	-53.28	5030	20221107	14.71	12350	-53.28	20230703	5770	0.00	20231030	12350	-53.28	20230703	5030	14.71	20221107	0.62	N	256940	500	93 억	200732	N	N	0	N	N
18	20231027	160929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6000	-270	5	-4.31	305275990	51043	181.67	6270	6550	5880	8150	4390	6270	5980.76	1.03	7874	6643	6456	6143	5956	5643	6300	5800	94	1880	500	3880	10	1	18748658	1125	-9.88	2.12	12	0.27	-607.00	2831.00	12350	20230703	-51.42	5000	20221025	20.00	12350	-51.42	20230703	5830	2.92	20231026	12350	-51.42	20230703	5030	19.28	20221107	0.62	N	256940	500	93 억	192858	N	N	247	N	N
19	20231027	151009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5910	-360	5	-5.74	296289770	49539	176.32	6270	6550	5880	8150	4390	6270	5980.94	1.03	8177	6643	6456	6143	5956	5643	6300	5800	94	1880	500	3880	10	1	18748658	1108	-9.74	2.09	12	0.26	-607.00	2831.00	12350	20230703	-52.15	5000	20221025	18.20	12350	-52.15	20230703	5830	1.37	20231026	12350	-52.15	20230703	5030	17.50	20221107	0.62	N	256940	500	93 억	192858	N	N	247	N	N
20	20231027	141007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5980	-290	5	-4.63	238645000	39781	141.59	6270	6550	5890	8150	4390	6270	5998.97	1.03	8379	6643	6456	6143	5956	5643	6300	5800	94	1880	500	3880	10	1	18748658	1121	-9.85	2.11	12	0.21	-607.00	2831.00	12350	20230703	-51.58	5000	20221025	19.60	12350	-51.58	20230703	5830	2.57	20231026	12350	-51.58	20230703	5030	18.89	20221107	0.62	N	256940	500	93 억	192858	N	N	247	N	N
21	20231027	130957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6020	-250	5	-3.99	101617800	16653	59.27	6270	6550	5950	8150	4390	6270	6102.07	1.03	-1489	6643	6456	6143	5956	5643	6300	5800	94	1880	500	3880	10	1	18748658	1129	-9.92	2.13	12	0.09	-607.00	2831.00	12350	20230703	-51.26	5000	20221025	20.40	12350	-51.26	20230703	5830	3.26	20231026	12350	-51.26	20230703	5030	19.68	20221107	0.62	N	256940	500	93 억	192858	N	N	247	N	N
22	20231027	121010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6200	-70	5	-1.12	49978130	8111	28.87	6270	6550	6080	8150	4390	6270	6161.77	1.03	-1224	6643	6456	6143	5956	5643	6300	5800	94	1880	500	3880	10	1	18748658	1162	-10.21	2.19	12	0.04	-607.00	2831.00	12350	20230703	-49.80	5000	20221025	24.00	12350	-49.80	20230703	5830	6.35	20231026	12350	-49.80	20230703	5030	23.26	20221107	0.62	N	256940	500	93 억	192858	N	N	247	N	N
23	20231027	111017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6150	-120	5	-1.91	48539270	7877	28.04	6270	6550	6080	8150	4390	6270	6162.15	1.03	-1093	6643	6456	6143	5956	5643	6300	5800	94	1880	500	3880	10	1	18748658	1153	-10.13	2.17	12	0.04	-607.00	2831.00	12350	20230703	-50.20	5000	20221025	23.00	12350	-50.20	20230703	5830	5.49	20231026	12350	-50.20	20230703	5030	22.27	20221107	0.62	N	256940	500	93 억	192858	N	N	247	N	N
24	20231027	101005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6190	-80	5	-1.28	39953330	6490	23.10	6270	6550	6080	8150	4390	6270	6156.14	1.03	-1569	6643	6456	6143	5956	5643	6300	5800	94	1880	500	3880	10	1	18748658	1161	-10.20	2.19	12	0.03	-607.00	2831.00	12350	20230703	-49.88	5000	20221025	23.80	12350	-49.88	20230703	5830	6.17	20231026	12350	-49.88	20230703	5030	23.06	20221107	0.62	N	256940	500	93 억	192858	N	N	247	N	N
25	20231027	091007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6220	-50	5	-0.80	4066720	645	2.30	6270	6550	6200	8150	4390	6270	6304.99	1.03	-311	6643	6456	6143	5956	5643	6300	5800	94	1880	500	3880	10	1	18748658	1166	-10.25	2.20	12	0.00	-607.00	2831.00	12350	20230703	-49.64	5000	20221025	24.40	12350	-49.64	20230703	5830	6.69	20231026	12350	-49.64	20230703	5030	23.66	20221107	0.62	N	256940	500	93 억	192858	N	N	247	N	N
26	20231026	160953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	-130	5	-2.03	169375340	28045	334.47	6330	6330	5830	8320	4480	6400	6038.67	1.05	-4711	6713	6556	6433	6276	6153	6495	6215	94	1920	500	3960	10	1	18748658	1176	-10.33	2.21	12	0.15	-607.00	2831.00	12350	20230703	-49.23	5000	20221025	25.40	12350	-49.23	20230703	5830	7.55	20231026	12350	-49.23	20230703	5030	24.65	20221107	0.62	N	256940	500	93 억	197584	N	N	247	N	N
27	20231026	150952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6040	-360	5	-5.62	155364370	25771	307.35	6330	6330	5830	8320	4480	6400	6028.65	1.05	-4101	6713	6556	6433	6276	6153	6495	6215	94	1920	500	3960	10	1	18748658	1132	-9.95	2.13	12	0.14	-607.00	2831.00	12350	20230703	-51.09	5000	20221025	20.80	12350	-51.09	20230703	5830	3.60	20231026	12350	-51.09	20230703	5030	20.08	20221107	0.62	N	256940	500	93 억	197584	N	N	0	N	N
28	20231026	140954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6070	-330	5	-5.16	147847960	24523	292.46	6330	6330	5830	8320	4480	6400	6028.95	1.05	-3830	6713	6556	6433	6276	6153	6495	6215	94	1920	500	3960	10	1	18748658	1138	-10.00	2.14	12	0.13	-607.00	2831.00	12350	20230703	-50.85	5000	20221025	21.40	12350	-50.85	20230703	5830	4.12	20231026	12350	-50.85	20230703	5030	20.68	20221107	0.62	N	256940	500	93 억	197584	N	N	0	N	N
29	20231026	130953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6050	-350	5	-5.47	79511270	13036	155.47	6330	6330	5990	8320	4480	6400	6099.36	1.05	-3760	6713	6556	6433	6276	6153	6495	6215	94	1920	500	3960	10	1	18748658	1134	-9.97	2.14	12	0.07	-607.00	2831.00	12350	20230703	-51.01	5000	20221025	21.00	12350	-51.01	20230703	5990	1.00	20231026	12350	-51.01	20230703	5030	20.28	20221107	0.62	N	256940	500	93 억	197584	N	N	0	N	N
30	20231026	120946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6050	-350	5	-5.47	59282940	9682	115.47	6330	6330	6030	8320	4480	6400	6123.01	1.05	-3427	6713	6556	6433	6276	6153	6495	6215	94	1920	500	3960	10	1	18748658	1134	-9.97	2.14	12	0.05	-607.00	2831.00	12350	20230703	-51.01	5000	20221025	21.00	12350	-51.01	20230703	6030	0.33	20231026	12350	-51.01	20230703	5030	20.28	20221107	0.62	N	256940	500	93 억	197584	N	N	0	N	N
31	20231026	111000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6160	-240	5	-3.75	49646700	8098	96.58	6330	6330	6060	8320	4480	6400	6130.74	1.05	-3117	6713	6556	6433	6276	6153	6495	6215	94	1920	500	3960	10	1	18748658	1155	-10.15	2.18	12	0.04	-607.00	2831.00	12350	20230703	-50.12	5000	20221025	23.20	12350	-50.12	20230703	6060	1.65	20231026	12350	-50.12	20230703	5030	22.47	20221107	0.62	N	256940	500	93 억	197584	N	N	0	N	N
32	20231026	100956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6150	-250	5	-3.91	28784710	4683	55.85	6330	6330	6080	8320	4480	6400	6146.64	1.05	-1615	6713	6556	6433	6276	6153	6495	6215	94	1920	500	3960	10	1	18748658	1153	-10.13	2.17	12	0.02	-607.00	2831.00	12350	20230703	-50.20	5000	20221025	23.00	12350	-50.20	20230703	6080	1.15	20231026	12350	-50.20	20230703	5030	22.27	20221107	0.62	N	256940	500	93 억	197584	N	N	0	N	N
33	20231026	090953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6180	-220	5	-3.44	6628630	1070	12.76	6330	6330	6150	8320	4480	6400	6194.98	1.05	-387	6713	6556	6433	6276	6153	6495	6215	94	1920	500	3960	10	1	18748658	1159	-10.18	2.18	12	0.01	-607.00	2831.00	12350	20230703	-49.96	5000	20221025	23.60	12350	-49.96	20230703	6120	0.98	20231024	12350	-49.96	20230703	5030	22.86	20221107	0.62	N	256940	500	93 억	197584	N	N	0	N	N
34	20231025	160956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	-60	5	-0.93	53850620	8383	57.22	6490	6590	6310	8390	4530	6460	6423.79	1.07	-3429	6713	6586	6353	6226	5993	6650	6290	94	1930	500	4000	10	1	18748658	1200	-10.54	2.26	12	0.04	-607.00	2831.00	12350	20230703	-48.18	4920	20221021	30.08	12350	-48.18	20230703	6120	4.58	20231024	12350	-48.18	20230703	5000	28.00	20221025	0.61	N	256940	500	93 억	200957	N	N	163	N	N
35	20231025	150955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6420	-40	5	-0.62	39819640	6174	42.14	6490	6590	6340	8390	4530	6460	6449.57	1.07	-3156	6713	6586	6353	6226	5993	6650	6290	94	1930	500	4000	10	1	18748658	1204	-10.58	2.27	12	0.03	-607.00	2831.00	12350	20230703	-48.02	4920	20221021	30.49	12350	-48.02	20230703	6120	4.90	20231024	12350	-48.02	20230703	5000	28.40	20221025	0.61	N	256940	500	93 억	200957	N	N	163	N	N
36	20231025	140949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6420	-40	5	-0.62	36817160	5703	38.93	6490	6590	6370	8390	4530	6460	6455.75	1.07	-3130	6713	6586	6353	6226	5993	6650	6290	94	1930	500	4000	10	1	18748658	1204	-10.58	2.27	12	0.03	-607.00	2831.00	12350	20230703	-48.02	4920	20221021	30.49	12350	-48.02	20230703	6120	4.90	20231024	12350	-48.02	20230703	5000	28.40	20221025	0.61	N	256940	500	93 억	200957	N	N	163	N	N
37	20231025	130951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6420	-40	5	-0.62	34953230	5413	36.95	6490	6590	6370	8390	4530	6460	6457.28	1.07	-2954	6713	6586	6353	6226	5993	6650	6290	94	1930	500	4000	10	1	18748658	1204	-10.58	2.27	12	0.03	-607.00	2831.00	12350	20230703	-48.02	4920	20221021	30.49	12350	-48.02	20230703	6120	4.90	20231024	12350	-48.02	20230703	5000	28.40	20221025	0.61	N	256940	500	93 억	200957	N	N	163	N	N
38	20231025	120954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	-10	5	-0.15	27772910	4293	29.30	6490	6590	6370	8390	4530	6460	6469.35	1.07	-2282	6713	6586	6353	6226	5993	6650	6290	94	1930	500	4000	10	1	18748658	1209	-10.63	2.28	12	0.02	-607.00	2831.00	12350	20230703	-47.77	4920	20221021	31.10	12350	-47.77	20230703	6120	5.39	20231024	12350	-47.77	20230703	5000	29.00	20221025	0.61	N	256940	500	93 억	200957	N	N	163	N	N
39	20231025	110953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6480	20	2	0.31	24012890	3710	25.32	6490	6590	6370	8390	4530	6460	6472.48	1.07	-2016	6713	6586	6353	6226	5993	6650	6290	94	1930	500	4000	10	1	18748658	1215	-10.68	2.29	12	0.02	-607.00	2831.00	12350	20230703	-47.53	4920	20221021	31.71	12350	-47.53	20230703	6120	5.88	20231024	12350	-47.53	20230703	5000	29.60	20221025	0.61	N	256940	500	93 억	200957	N	N	163	N	N
40	20231025	100955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6490	30	2	0.46	23948070	3700	25.25	6490	6590	6370	8390	4530	6460	6472.45	1.07	-2007	6713	6586	6353	6226	5993	6650	6290	94	1930	500	4000	10	1	18748658	1217	-10.69	2.29	12	0.02	-607.00	2831.00	12350	20230703	-47.45	4920	20221021	31.91	12350	-47.45	20230703	6120	6.05	20231024	12350	-47.45	20230703	5000	29.80	20221025	0.61	N	256940	500	93 억	200957	N	N	163	N	N
41	20231025	090950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	-60	5	-0.93	935460	146	1.00	6490	6490	6370	8390	4530	6460	6407.26	1.07	-16	6713	6586	6353	6226	5993	6650	6290	94	1930	500	4000	10	1	18748658	1200	-10.54	2.26	12	0.00	-607.00	2831.00	12350	20230703	-48.18	4920	20221021	30.08	12350	-48.18	20230703	6120	4.58	20231024	12350	-48.18	20230703	5000	28.00	20221025	0.61	N	256940	500	93 억	200957	N	N	163	N	N
42	20231024	160929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6460	220	2	3.53	91428160	14480	41.07	6210	6480	6120	8110	4370	6240	6314.10	1.06	1826	6673	6456	6343	6126	6013	6400	6070	94	1870	500	3860	10	1	18748658	1211	-10.64	2.28	12	0.08	-607.00	2831.00	12350	20230703	-47.69	4920	20221021	31.30	12350	-47.69	20230703	6120	5.56	20231024	12350	-47.69	20230703	5000	29.20	20221025	0.61	N	256940	500	93 억	199020	N	N	163	N	N
43	20231024	150945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6470	230	2	3.69	81224440	12895	36.58	6210	6470	6120	8110	4370	6240	6298.91	1.06	1810	6673	6456	6343	6126	6013	6400	6070	94	1870	500	3860	10	1	18748658	1213	-10.66	2.29	12	0.07	-607.00	2831.00	12350	20230703	-47.61	4920	20221021	31.50	12350	-47.61	20230703	6120	5.72	20231024	12350	-47.61	20230703	5000	29.40	20221025	0.61	N	256940	500	93 억	199020	N	N	0	N	N
44	20231024	140929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	90	2	1.44	51842490	8306	23.56	6210	6430	6120	8110	4370	6240	6241.57	1.06	-350	6673	6456	6343	6126	6013	6400	6070	94	1870	500	3860	10	1	18748658	1187	-10.43	2.24	12	0.04	-607.00	2831.00	12350	20230703	-48.74	4920	20221021	28.66	12350	-48.74	20230703	6120	3.43	20231024	12350	-48.74	20230703	5000	26.60	20221025	0.61	N	256940	500	93 억	199020	N	N	0	N	N
45	20231024	130933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	0	3	0.00	47623340	7634	21.65	6210	6430	6120	8110	4370	6240	6238.32	1.06	-797	6673	6456	6343	6126	6013	6400	6070	94	1870	500	3860	10	1	18748658	1170	-10.28	2.20	12	0.04	-607.00	2831.00	12350	20230703	-49.47	4920	20221021	26.83	12350	-49.47	20230703	6120	1.96	20231024	12350	-49.47	20230703	5000	24.80	20221025	0.61	N	256940	500	93 억	199020	N	N	0	N	N
46	20231024	120943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6270	30	2	0.48	45850860	7350	20.85	6210	6430	6120	8110	4370	6240	6238.21	1.06	-915	6673	6456	6343	6126	6013	6400	6070	94	1870	500	3860	10	1	18748658	1176	-10.33	2.21	12	0.04	-607.00	2831.00	12350	20230703	-49.23	4920	20221021	27.44	12350	-49.23	20230703	6120	2.45	20231024	12350	-49.23	20230703	5000	25.40	20221025	0.61	N	256940	500	93 억	199020	N	N	0	N	N
47	20231024	110939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6150	-90	5	-1.44	40299100	6454	18.31	6210	6430	6120	8110	4370	6240	6244.05	1.06	-1169	6673	6456	6343	6126	6013	6400	6070	94	1870	500	3860	10	1	18748658	1153	-10.13	2.17	12	0.03	-607.00	2831.00	12350	20230703	-50.20	4920	20221021	25.00	12350	-50.20	20230703	6120	0.49	20231024	12350	-50.20	20230703	5000	23.00	20221025	0.61	N	256940	500	93 억	199020	N	N	0	N	N
48	20231024	100930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6250	10	2	0.16	23527310	3732	10.59	6210	6430	6210	8110	4370	6240	6304.21	1.06	-512	6673	6456	6343	6126	6013	6400	6070	94	1870	500	3860	10	1	18748658	1172	-10.30	2.21	12	0.02	-607.00	2831.00	12350	20230703	-49.39	4920	20221021	27.03	12350	-49.39	20230703	6210	0.64	20231024	12350	-49.39	20230703	5000	25.00	20221025	0.61	N	256940	500	93 억	199020	N	N	0	N	N
49	20231024	090938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	150	2	2.40	10055100	1595	4.52	6210	6430	6210	8110	4370	6240	6304.14	1.06	343	6673	6456	6343	6126	6013	6400	6070	94	1870	500	3860	10	1	18748658	1198	-10.53	2.26	12	0.01	-607.00	2831.00	12350	20230703	-48.26	4920	20221021	29.88	12350	-48.26	20230703	6210	2.90	20231024	12350	-48.26	20230703	5000	27.80	20221025	0.61	N	256940	500	93 억	199020	N	N	0	N	N
50	20231023	160923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6240	-320	5	-4.88	224495770	35249	81.01	6560	6560	6230	8520	4600	6560	6369.02	1.10	-5710	7006	6782	6616	6392	6226	6700	6310	94	1960	500	4060	10	1	18748658	1170	-10.28	2.20	12	0.19	-607.00	2831.00	12350	20230703	-49.47	4920	20221021	26.83	12350	-49.47	20230703	6230	0.16	20231023	12350	-49.47	20230703	5000	24.80	20221025	0.60	N	256940	500	93 억	205759	N	N	0	N	N
51	20231023	150929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6230	-330	5	-5.03	220160410	34554	79.42	6560	6560	6230	8520	4600	6560	6371.49	1.10	-5533	7006	6782	6616	6392	6226	6700	6310	94	1960	500	4060	10	1	18748658	1168	-10.26	2.20	12	0.18	-607.00	2831.00	12350	20230703	-49.55	4920	20221021	26.63	12350	-49.55	20230703	6230	0.00	20231023	12350	-49.55	20230703	5000	24.60	20221025	0.60	N	256940	500	93 억	205759	N	N	0	N	N
52	20231023	140927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	-240	5	-3.66	210107510	32950	75.73	6560	6560	6300	8520	4600	6560	6376.56	1.10	-4446	7006	6782	6616	6392	6226	6700	6310	94	1960	500	4060	10	1	18748658	1185	-10.41	2.23	12	0.18	-607.00	2831.00	12350	20230703	-48.83	4920	20221021	28.46	12350	-48.83	20230703	6300	0.32	20231023	12350	-48.83	20230703	5000	26.40	20221025	0.60	N	256940	500	93 억	205759	N	N	0	N	N
53	20231023	130933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	-180	5	-2.74	174275700	27281	62.70	6560	6560	6310	8520	4600	6560	6388.17	1.10	-2297	7006	6782	6616	6392	6226	6700	6310	94	1960	500	4060	10	1	18748658	1196	-10.51	2.25	12	0.15	-607.00	2831.00	12350	20230703	-48.34	4920	20221021	29.67	12350	-48.34	20230703	6300	1.27	20231005	12350	-48.34	20230703	5000	27.60	20221025	0.60	N	256940	500	93 억	205759	N	N	0	N	N
54	20231023	120923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	-180	5	-2.74	149347910	23365	53.70	6560	6560	6310	8520	4600	6560	6391.95	1.10	-226	7006	6782	6616	6392	6226	6700	6310	94	1960	500	4060	10	1	18748658	1196	-10.51	2.25	12	0.12	-607.00	2831.00	12350	20230703	-48.34	4920	20221021	29.67	12350	-48.34	20230703	6300	1.27	20231005	12350	-48.34	20230703	5000	27.60	20221025	0.60	N	256940	500	93 억	205759	N	N	0	N	N
55	20231023	110921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6430	-130	5	-1.98	130883570	20472	47.05	6560	6560	6310	8520	4600	6560	6393.30	1.10	663	7006	6782	6616	6392	6226	6700	6310	94	1960	500	4060	10	1	18748658	1206	-10.59	2.27	12	0.11	-607.00	2831.00	12350	20230703	-47.94	4920	20221021	30.69	12350	-47.94	20230703	6300	2.06	20231005	12350	-47.94	20230703	5000	28.60	20221025	0.60	N	256940	500	93 억	205759	N	N	0	N	N
56	20231023	100914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6410	-150	5	-2.29	85246510	13320	30.61	6560	6560	6310	8520	4600	6560	6399.89	1.10	-218	7006	6782	6616	6392	6226	6700	6310	94	1960	500	4060	10	1	18748658	1202	-10.56	2.26	12	0.07	-607.00	2831.00	12350	20230703	-48.10	4920	20221021	30.28	12350	-48.10	20230703	6300	1.75	20231005	12350	-48.10	20230703	5000	28.20	20221025	0.60	N	256940	500	93 억	205759	N	N	0	N	N
57	20231023	090935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6450	-110	5	-1.68	4835770	748	1.72	6560	6560	6420	8520	4600	6560	6464.93	1.10	-360	7006	6782	6616	6392	6226	6700	6310	94	1960	500	4060	10	1	18748658	1209	-10.63	2.28	12	0.00	-607.00	2831.00	12350	20230703	-47.77	4920	20221021	31.10	12350	-47.77	20230703	6300	2.38	20231005	12350	-47.77	20230703	5000	29.00	20221025	0.60	N	256940	500	93 억	205759	N	N	0	N	N
58	20231020	160919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6560	-340	5	-4.93	284854500	43503	108.08	6700	6840	6450	8970	4830	6900	6547.93	1.19	-17484	7100	7000	6800	6700	6500	7050	6750	94	2070	500	4270	10	1	18748658	1230	-10.81	2.32	12	0.23	-607.00	2831.00	12350	20230703	-46.88	4920	20221021	33.33	12350	-46.88	20230703	6300	4.13	20231005	12350	-46.88	20230703	4920	33.33	20221021	0.60	N	256940	500	93 억	223195	N	N	9	N	N
59	20231020	150919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6520	-380	5	-5.51	273806420	41813	103.88	6700	6840	6450	8970	4830	6900	6548.36	1.19	-17129	7100	7000	6800	6700	6500	7050	6750	94	2070	500	4270	10	1	18748658	1222	-10.74	2.30	12	0.22	-607.00	2831.00	12350	20230703	-47.21	4920	20221021	32.52	12350	-47.21	20230703	6300	3.49	20231005	12350	-47.21	20230703	4920	32.52	20221021	0.60	N	256940	500	93 억	223195	N	N	9	N	N
60	20231020	140928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6630	-270	5	-3.91	246260210	37609	93.44	6700	6840	6450	8970	4830	6900	6547.91	1.19	-14828	7100	7000	6800	6700	6500	7050	6750	94	2070	500	4270	10	1	18748658	1243	-10.92	2.34	12	0.20	-607.00	2831.00	12350	20230703	-46.32	4920	20221021	34.76	12350	-46.32	20230703	6300	5.24	20231005	12350	-46.32	20230703	4920	34.76	20221021	0.60	N	256940	500	93 억	223195	N	N	9	N	N
61	20231020	130902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6580	-320	5	-4.64	204780120	31320	77.81	6700	6840	6450	8970	4830	6900	6538.32	1.19	-17013	7100	7000	6800	6700	6500	7050	6750	94	2070	500	4270	10	1	18748658	1234	-10.84	2.32	12	0.17	-607.00	2831.00	12350	20230703	-46.72	4920	20221021	33.74	12350	-46.72	20230703	6300	4.44	20231005	12350	-46.72	20230703	4920	33.74	20221021	0.60	N	256940	500	93 억	223195	N	N	9	N	N
62	20231020	120912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6580	-320	5	-4.64	196073650	29994	74.52	6700	6840	6450	8970	4830	6900	6537.10	1.19	-16035	7100	7000	6800	6700	6500	7050	6750	94	2070	500	4270	10	1	18748658	1234	-10.84	2.32	12	0.16	-607.00	2831.00	12350	20230703	-46.72	4920	20221021	33.74	12350	-46.72	20230703	6300	4.44	20231005	12350	-46.72	20230703	4920	33.74	20221021	0.60	N	256940	500	93 억	223195	N	N	9	N	N
63	20231020	110923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6500	-400	5	-5.80	164600170	25146	62.47	6700	6840	6450	8970	4830	6900	6545.78	1.19	-13988	7100	7000	6800	6700	6500	7050	6750	94	2070	500	4270	10	1	18748658	1219	-10.71	2.30	12	0.13	-607.00	2831.00	12350	20230703	-47.37	4920	20221021	32.11	12350	-47.37	20230703	6300	3.17	20231005	12350	-47.37	20230703	4920	32.11	20221021	0.60	N	256940	500	93 억	223195	N	N	9	N	N
64	20231020	100913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6490	-410	5	-5.94	111010400	16858	41.88	6700	6840	6460	8970	4830	6900	6585.03	1.19	-9219	7100	7000	6800	6700	6500	7050	6750	94	2070	500	4270	10	1	18748658	1217	-10.69	2.29	12	0.09	-607.00	2831.00	12350	20230703	-47.45	4920	20221021	31.91	12350	-47.45	20230703	6300	3.02	20231005	12350	-47.45	20230703	4920	31.91	20221021	0.60	N	256940	500	93 억	223195	N	N	9	N	N
65	20231020	090912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6730	-170	5	-2.46	12022130	1788	4.44	6700	6800	6700	8970	4830	6900	6723.79	1.19	-334	7100	7000	6800	6700	6500	7050	6750	94	2070	500	4270	10	1	18748658	1262	-11.09	2.38	12	0.01	-607.00	2831.00	12350	20230703	-45.51	4920	20221021	36.79	12350	-45.51	20230703	6300	6.83	20231005	12350	-45.51	20230703	4920	36.79	20221021	0.60	N	256940	500	93 억	223195	N	N	9	N	N
66	20231019	160911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6900	0	3	0.00	268895150	40251	246.15	6870	6900	6600	8970	4830	6900	6680.46	1.22	-4879	7313	7106	7003	6796	6693	7055	6745	94	2070	500	4270	10	1	18748658	1294	-11.37	2.44	12	0.21	-607.00	2831.00	12350	20230703	-44.13	4815	20221017	43.30	12350	-44.13	20230703	6300	9.52	20231005	12350	-44.13	20230703	4920	40.24	20221021	0.60	N	256940	500	93 억	227984	N	N	9	N	N
67	20231019	150902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6710	-190	5	-2.75	242826630	36421	222.73	6870	6870	6600	8970	4830	6900	6667.21	1.22	-4760	7313	7106	7003	6796	6693	7055	6745	94	2070	500	4270	10	1	18748658	1258	-11.05	2.37	12	0.19	-607.00	2831.00	12350	20230703	-45.67	4815	20221017	39.36	12350	-45.67	20230703	6300	6.51	20231005	12350	-45.67	20230703	4920	36.38	20221021	0.60	N	256940	500	93 억	227984	N	N	14	N	N
68	20231019	140915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6670	-230	5	-3.33	208610180	31313	191.49	6870	6870	6600	8970	4830	6900	6662.09	1.22	-4886	7313	7106	7003	6796	6693	7055	6745	94	2070	500	4270	10	1	18748658	1251	-10.99	2.36	12	0.17	-607.00	2831.00	12350	20230703	-45.99	4815	20221017	38.53	12350	-45.99	20230703	6300	5.87	20231005	12350	-45.99	20230703	4920	35.57	20221021	0.60	N	256940	500	93 억	227984	N	N	14	N	N
69	20231019	130905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6710	-190	5	-2.75	186680740	28021	171.36	6870	6870	6600	8970	4830	6900	6662.17	1.22	-4610	7313	7106	7003	6796	6693	7055	6745	94	2070	500	4270	10	1	18748658	1258	-11.05	2.37	12	0.15	-607.00	2831.00	12350	20230703	-45.67	4815	20221017	39.36	12350	-45.67	20230703	6300	6.51	20231005	12350	-45.67	20230703	4920	36.38	20221021	0.60	N	256940	500	93 억	227984	N	N	14	N	N
70	20231019	120913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6670	-230	5	-3.33	176778910	26536	162.28	6870	6870	6600	8970	4830	6900	6661.85	1.22	-3759	7313	7106	7003	6796	6693	7055	6745	94	2070	500	4270	10	1	18748658	1251	-10.99	2.36	12	0.14	-607.00	2831.00	12350	20230703	-45.99	4815	20221017	38.53	12350	-45.99	20230703	6300	5.87	20231005	12350	-45.99	20230703	4920	35.57	20221021	0.60	N	256940	500	93 억	227984	N	N	14	N	N
71	20231019	110906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6700	-200	5	-2.90	170719830	25630	156.74	6870	6870	6600	8970	4830	6900	6660.94	1.22	-3054	7313	7106	7003	6796	6693	7055	6745	94	2070	500	4270	10	1	18748658	1256	-11.04	2.37	12	0.14	-607.00	2831.00	12350	20230703	-45.75	4815	20221017	39.15	12350	-45.75	20230703	6300	6.35	20231005	12350	-45.75	20230703	4920	36.18	20221021	0.60	N	256940	500	93 억	227984	N	N	14	N	N
72	20231019	100901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6620	-280	5	-4.06	121055980	18205	111.33	6870	6870	6600	8970	4830	6900	6649.60	1.22	-3073	7313	7106	7003	6796	6693	7055	6745	94	2070	500	4270	10	1	18748658	1241	-10.91	2.34	12	0.10	-607.00	2831.00	12350	20230703	-46.40	4815	20221017	37.49	12350	-46.40	20230703	6300	5.08	20231005	12350	-46.40	20230703	4920	34.55	20221021	0.60	N	256940	500	93 억	227984	N	N	14	N	N
73	20231019	090910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6670	-230	5	-3.33	11317050	1684	10.30	6870	6870	6630	8970	4830	6900	6720.34	1.22	-1678	7313	7106	7003	6796	6693	7055	6745	94	2070	500	4270	10	1	18748658	1251	-10.99	2.36	12	0.01	-607.00	2831.00	12350	20230703	-45.99	4815	20221017	38.53	12350	-45.99	20230703	6300	5.87	20231005	12350	-45.99	20230703	4920	35.57	20221021	0.60	N	256940	500	93 억	227984	N	N	14	N	N
74	20231018	160914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6900	-130	5	-1.85	114166990	16352	132.74	7180	7210	6900	9130	4930	7030	6981.92	1.25	-6221	7183	7106	7013	6936	6843	7145	6975	94	2100	500	4350	10	1	18748658	1294	-11.37	2.44	12	0.09	-607.00	2831.00	12350	20230703	-44.13	4655	20221014	48.23	12350	-44.13	20230703	6300	9.52	20231005	12350	-44.13	20230703	4920	40.24	20221021	0.60	N	256940	500	93 억	234205	N	N	14	N	N
75	20231018	150905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6940	-90	5	-1.28	102292600	14633	118.78	7180	7210	6910	9130	4930	7030	6990.54	1.25	-6102	7183	7106	7013	6936	6843	7145	6975	94	2100	500	4350	10	1	18748658	1301	-11.43	2.45	12	0.08	-607.00	2831.00	12350	20230703	-43.81	4655	20221014	49.09	12350	-43.81	20230703	6300	10.16	20231005	12350	-43.81	20230703	4920	41.06	20221021	0.60	N	256940	500	93 억	234205	N	N	21	N	N
76	20231018	140852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6920	-110	5	-1.56	96527390	13800	112.02	7180	7210	6920	9130	4930	7030	6994.74	1.25	-5658	7183	7106	7013	6936	6843	7145	6975	94	2100	500	4350	10	1	18748658	1297	-11.40	2.44	12	0.07	-607.00	2831.00	12350	20230703	-43.97	4655	20221014	48.66	12350	-43.97	20230703	6300	9.84	20231005	12350	-43.97	20230703	4920	40.65	20221021	0.60	N	256940	500	93 억	234205	N	N	21	N	N
77	20231018	130849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6980	-50	5	-0.71	79178410	11298	91.71	7180	7210	6930	9130	4930	7030	7008.18	1.25	-4229	7183	7106	7013	6936	6843	7145	6975	94	2100	500	4350	10	1	18748658	1309	-11.50	2.47	12	0.06	-607.00	2831.00	12350	20230703	-43.48	4655	20221014	49.95	12350	-43.48	20230703	6300	10.79	20231005	12350	-43.48	20230703	4920	41.87	20221021	0.60	N	256940	500	93 억	234205	N	N	21	N	N
78	20231018	120906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7010	-20	5	-0.28	76757610	10950	88.89	7180	7210	6930	9130	4930	7030	7009.83	1.25	-4002	7183	7106	7013	6936	6843	7145	6975	94	2100	500	4350	10	1	18748658	1314	-11.55	2.48	12	0.06	-607.00	2831.00	12350	20230703	-43.24	4655	20221014	50.59	12350	-43.24	20230703	6300	11.27	20231005	12350	-43.24	20230703	4920	42.48	20221021	0.60	N	256940	500	93 억	234205	N	N	21	N	N
79	20231018	110859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7030	0	3	0.00	70768670	10092	81.92	7180	7210	6930	9130	4930	7030	7012.35	1.25	-3621	7183	7106	7013	6936	6843	7145	6975	94	2100	500	4350	10	1	18748658	1318	-11.58	2.48	12	0.05	-607.00	2831.00	12350	20230703	-43.08	4655	20221014	51.02	12350	-43.08	20230703	6300	11.59	20231005	12350	-43.08	20230703	4920	42.89	20221021	0.60	N	256940	500	93 억	234205	N	N	21	N	N
80	20231018	100909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7040	10	2	0.14	47385690	6740	54.71	7180	7210	6950	9130	4930	7030	7030.52	1.25	-3195	7183	7106	7013	6936	6843	7145	6975	94	2100	500	4350	10	1	18748658	1320	-11.60	2.49	12	0.04	-607.00	2831.00	12350	20230703	-43.00	4655	20221014	51.24	12350	-43.00	20230703	6300	11.75	20231005	12350	-43.00	20230703	4920	43.09	20221021	0.60	N	256940	500	93 억	234205	N	N	21	N	N
81	20231018	090855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6980	-50	5	-0.71	6357730	901	7.31	7180	7210	6980	9130	4930	7030	7056.30	1.25	-100	7183	7106	7013	6936	6843	7145	6975	94	2100	500	4350	10	1	18748658	1309	-11.50	2.47	12	0.00	-607.00	2831.00	12350	20230703	-43.48	4655	20221014	49.95	12350	-43.48	20230703	6300	10.79	20231005	12350	-43.48	20230703	4920	41.87	20221021	0.60	N	256940	500	93 억	234205	N	N	21	N	N
82	20231017	160857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7030	30	2	0.43	85902920	12299	19.62	7000	7090	6920	9100	4900	7000	6984.55	1.24	1857	7393	7196	6983	6786	6573	7090	6680	94	2100	500	4340	10	1	18748658	1318	-11.58	2.48	12	0.07	-607.00	2831.00	12350	20230703	-43.08	4650	20221013	51.18	12350	-43.08	20230703	6300	11.59	20231005	12350	-43.08	20230703	4815	46.00	20221017	0.60	N	256940	500	93 억	232315	N	N	21	N	N
83	20231017	150905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7090	90	2	1.29	84548900	12107	19.32	7000	7090	6920	9100	4900	7000	6983.47	1.24	1940	7393	7196	6983	6786	6573	7090	6680	94	2100	500	4340	10	1	18748658	1329	-11.68	2.50	12	0.06	-607.00	2831.00	12350	20230703	-42.59	4650	20221013	52.47	12350	-42.59	20230703	6300	12.54	20231005	12350	-42.59	20230703	4815	47.25	20221017	0.60	N	256940	500	93 억	232315	N	N	27	N	N
84	20231017	140907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7000	0	3	0.00	58161070	8339	13.30	7000	7030	6920	9100	4900	7000	6974.59	1.24	1038	7393	7196	6983	6786	6573	7090	6680	94	2100	500	4340	10	1	18748658	1312	-11.53	2.47	12	0.04	-607.00	2831.00	12350	20230703	-43.32	4650	20221013	50.54	12350	-43.32	20230703	6300	11.11	20231005	12350	-43.32	20230703	4815	45.38	20221017	0.60	N	256940	500	93 억	232315	N	N	27	N	N
85	20231017	130859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7020	20	2	0.29	53916570	7733	12.34	7000	7030	6920	9100	4900	7000	6972.27	1.24	1108	7393	7196	6983	6786	6573	7090	6680	94	2100	500	4340	10	1	18748658	1316	-11.57	2.48	12	0.04	-607.00	2831.00	12350	20230703	-43.16	4650	20221013	50.97	12350	-43.16	20230703	6300	11.43	20231005	12350	-43.16	20230703	4815	45.79	20221017	0.60	N	256940	500	93 억	232315	N	N	27	N	N
86	20231017	120902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6990	-10	5	-0.14	44212610	6341	10.12	7000	7030	6920	9100	4900	7000	6972.50	1.24	1109	7393	7196	6983	6786	6573	7090	6680	94	2100	500	4340	10	1	18748658	1311	-11.52	2.47	12	0.03	-607.00	2831.00	12350	20230703	-43.40	4650	20221013	50.32	12350	-43.40	20230703	6300	10.95	20231005	12350	-43.40	20230703	4815	45.17	20221017	0.60	N	256940	500	93 억	232315	N	N	27	N	N
87	20231017	110852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7000	0	3	0.00	32551890	4674	7.46	7000	7030	6920	9100	4900	7000	6964.46	1.24	1594	7393	7196	6983	6786	6573	7090	6680	94	2100	500	4340	10	1	18748658	1312	-11.53	2.47	12	0.02	-607.00	2831.00	12350	20230703	-43.32	4650	20221013	50.54	12350	-43.32	20230703	6300	11.11	20231005	12350	-43.32	20230703	4815	45.38	20221017	0.60	N	256940	500	93 억	232315	N	N	27	N	N
88	20231017	100846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6970	-30	5	-0.43	19962520	2870	4.58	7000	7030	6920	9100	4900	7000	6955.58	1.24	785	7393	7196	6983	6786	6573	7090	6680	94	2100	500	4340	10	1	18748658	1307	-11.48	2.46	12	0.02	-607.00	2831.00	12350	20230703	-43.56	4650	20221013	49.89	12350	-43.56	20230703	6300	10.63	20231005	12350	-43.56	20230703	4815	44.76	20221017	0.60	N	256940	500	93 억	232315	N	N	27	N	N
89	20231017	090854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6990	-10	5	-0.14	2151560	309	0.49	7000	7030	6920	9100	4900	7000	6962.98	1.24	-84	7393	7196	6983	6786	6573	7090	6680	94	2100	500	4340	10	1	18748658	1311	-11.52	2.47	12	0.00	-607.00	2831.00	12350	20230703	-43.40	4650	20221013	50.32	12350	-43.40	20230703	6300	10.95	20231005	12350	-43.40	20230703	4815	45.17	20221017	0.60	N	256940	500	93 억	232315	N	N	27	N	N
90	20231016	160854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7000	-190	5	-2.64	433401940	62676	177.96	7100	7180	6770	9340	5040	7190	6914.89	1.28	-7258	7290	7240	7140	7090	6990	7265	7115	94	2150	500	4450	10	1	18748658	1312	-11.53	2.47	12	0.33	-607.00	2831.00	12350	20230703	-43.32	4650	20221013	50.54	12350	-43.32	20230703	6300	11.11	20231005	12350	-43.32	20230703	4815	45.38	20221017	0.60	N	256940	500	93 억	239894	N	N	27	N	N
91	20231016	150855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7050	-140	5	-1.95	423412920	61247	173.90	7100	7180	6770	9340	5040	7190	6913.20	1.28	-6494	7290	7240	7140	7090	6990	7265	7115	94	2150	500	4450	10	1	18748658	1322	-11.61	2.49	12	0.33	-607.00	2831.00	12350	20230703	-42.91	4650	20221013	51.61	12350	-42.91	20230703	6300	11.90	20231005	12350	-42.91	20230703	4815	46.42	20221017	0.60	N	256940	500	93 억	239894	N	N	0	N	N
92	20231016	140857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6840	-350	5	-4.87	378354930	54700	155.31	7100	7180	6770	9340	5040	7190	6916.91	1.28	-6052	7290	7240	7140	7090	6990	7265	7115	94	2150	500	4450	10	1	18748658	1282	-11.27	2.42	12	0.29	-607.00	2831.00	12350	20230703	-44.62	4650	20221013	47.10	12350	-44.62	20230703	6300	8.57	20231005	12350	-44.62	20230703	4815	42.06	20221017	0.60	N	256940	500	93 억	239894	N	N	0	N	N
93	20231016	130850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6870	-320	5	-4.45	339117980	48947	138.98	7100	7180	6770	9340	5040	7190	6928.27	1.28	-5293	7290	7240	7140	7090	6990	7265	7115	94	2150	500	4450	10	1	18748658	1288	-11.32	2.43	12	0.26	-607.00	2831.00	12350	20230703	-44.37	4650	20221013	47.74	12350	-44.37	20230703	6300	9.05	20231005	12350	-44.37	20230703	4815	42.68	20221017	0.60	N	256940	500	93 억	239894	N	N	0	N	N
94	20231016	120851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6900	-290	5	-4.03	219491250	31440	89.27	7100	7180	6840	9340	5040	7190	6981.27	1.28	-6600	7290	7240	7140	7090	6990	7265	7115	94	2150	500	4450	10	1	18748658	1294	-11.37	2.44	12	0.17	-607.00	2831.00	12350	20230703	-44.13	4650	20221013	48.39	12350	-44.13	20230703	6300	9.52	20231005	12350	-44.13	20230703	4815	43.30	20221017	0.60	N	256940	500	93 억	239894	N	N	0	N	N
95	20231016	110845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6980	-210	5	-2.92	102168080	14470	41.09	7100	7180	6980	9340	5040	7190	7060.68	1.28	-7578	7290	7240	7140	7090	6990	7265	7115	94	2150	500	4450	10	1	18748658	1309	-11.50	2.47	12	0.08	-607.00	2831.00	12350	20230703	-43.48	4650	20221013	50.11	12350	-43.48	20230703	6300	10.79	20231005	12350	-43.48	20230703	4815	44.96	20221017	0.60	N	256940	500	93 억	239894	N	N	0	N	N
96	20231016	100840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7100	-90	5	-1.25	48515130	6847	19.44	7100	7180	7010	9340	5040	7190	7085.60	1.28	-2829	7290	7240	7140	7090	6990	7265	7115	94	2150	500	4450	10	1	18748658	1331	-11.70	2.51	12	0.04	-607.00	2831.00	12350	20230703	-42.51	4650	20221013	52.69	12350	-42.51	20230703	6300	12.70	20231005	12350	-42.51	20230703	4815	47.46	20221017	0.60	N	256940	500	93 억	239894	N	N	0	N	N
97	20231016	090843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7120	-70	5	-0.97	5231380	742	2.11	7100	7180	7010	9340	5040	7190	7050.38	1.28	-118	7290	7240	7140	7090	6990	7265	7115	94	2150	500	4450	10	1	18748658	1335	-11.73	2.52	12	0.00	-607.00	2831.00	12350	20230703	-42.35	4650	20221013	53.12	12350	-42.35	20230703	6300	13.02	20231005	12350	-42.35	20230703	4815	47.87	20221017	0.60	N	256940	500	93 억	239894	N	N	0	N	N
98	20231012	160909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7030	60	2	0.86	165803850	23686	78.60	7040	7070	6960	9060	4880	6970	7000.04	1.27	2254	7230	7100	6960	6830	6690	7165	6895	94	2090	500	4320	10	1	18748658	1318	-11.58	2.48	12	0.13	-607.00	2831.00	12350	20230703	-43.08	4650	20221013	51.18	12350	-43.08	20230703	6300	11.59	20231005	12350	-43.08	20230703	4650	51.18	20221013	0.63	N	256940	500	93 억	237777	N	N	34	N	N
99	20231012	150849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7020	50	2	0.72	150170700	21462	71.22	7040	7070	6960	9060	4880	6970	6997.05	1.27	2111	7230	7100	6960	6830	6690	7165	6895	94	2090	500	4320	10	1	18748658	1316	-11.57	2.48	12	0.11	-607.00	2831.00	12350	20230703	-43.16	4650	20221013	50.97	12350	-43.16	20230703	6300	11.43	20231005	12350	-43.16	20230703	4650	50.97	20221013	0.63	N	256940	500	93 억	237777	N	N	41	N	N
100	20231012	140850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7020	50	2	0.72	96825930	13812	45.84	7040	7070	6970	9060	4880	6970	7010.28	1.27	-433	7230	7100	6960	6830	6690	7165	6895	94	2090	500	4320	10	1	18748658	1316	-11.57	2.48	12	0.07	-607.00	2831.00	12350	20230703	-43.16	4650	20221013	50.97	12350	-43.16	20230703	6300	11.43	20231005	12350	-43.16	20230703	4650	50.97	20221013	0.63	N	256940	500	93 억	237777	N	N	41	N	N
101	20231012	130850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7010	40	2	0.57	90283700	12877	42.73	7040	7070	6970	9060	4880	6970	7011.24	1.27	14	7230	7100	6960	6830	6690	7165	6895	94	2090	500	4320	10	1	18748658	1314	-11.55	2.48	12	0.07	-607.00	2831.00	12350	20230703	-43.24	4650	20221013	50.75	12350	-43.24	20230703	6300	11.27	20231005	12350	-43.24	20230703	4650	50.75	20221013	0.63	N	256940	500	93 억	237777	N	N	41	N	N
102	20231012	120900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7020	50	2	0.72	82445200	11759	39.02	7040	7070	6970	9060	4880	6970	7011.24	1.27	512	7230	7100	6960	6830	6690	7165	6895	94	2090	500	4320	10	1	18748658	1316	-11.57	2.48	12	0.06	-607.00	2831.00	12350	20230703	-43.16	4650	20221013	50.97	12350	-43.16	20230703	6300	11.43	20231005	12350	-43.16	20230703	4650	50.97	20221013	0.63	N	256940	500	93 억	237777	N	N	41	N	N
103	20231012	110859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7040	70	2	1.00	81688280	11651	38.67	7040	7070	6970	9060	4880	6970	7011.27	1.27	592	7230	7100	6960	6830	6690	7165	6895	94	2090	500	4320	10	1	18748658	1320	-11.60	2.49	12	0.06	-607.00	2831.00	12350	20230703	-43.00	4650	20221013	51.40	12350	-43.00	20230703	6300	11.75	20231005	12350	-43.00	20230703	4650	51.40	20221013	0.63	N	256940	500	93 억	237777	N	N	41	N	N
104	20231012	100852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6980	10	2	0.14	53782530	7674	25.47	7040	7060	6970	9060	4880	6970	7008.41	1.27	116	7230	7100	6960	6830	6690	7165	6895	94	2090	500	4320	10	1	18748658	1309	-11.50	2.47	12	0.04	-607.00	2831.00	12350	20230703	-43.48	4650	20221013	50.11	12350	-43.48	20230703	6300	10.79	20231005	12350	-43.48	20230703	4650	50.11	20221013	0.63	N	256940	500	93 억	237777	N	N	41	N	N
105	20231012	090858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7020	50	2	0.72	21928880	3127	10.38	7040	7040	6970	9060	4880	6970	7012.75	1.27	380	7230	7100	6960	6830	6690	7165	6895	94	2090	500	4320	10	1	18748658	1316	-11.57	2.48	12	0.02	-607.00	2831.00	12350	20230703	-43.16	4650	20221013	50.97	12350	-43.16	20230703	6300	11.43	20231005	12350	-43.16	20230703	4650	50.97	20221013	0.63	N	256940	500	93 억	237777	N	N	41	N	N
106	20231011	160847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6970	150	2	2.20	208605060	30133	24.79	6820	7090	6820	8860	4780	6820	6922.81	1.28	-1861	7460	7140	6920	6600	6380	7300	6760	94	2040	500	4220	10	1	18748658	1307	-11.48	2.46	12	0.16	-607.00	2831.00	12350	20230703	-43.56	4650	20221013	49.89	12350	-43.56	20230703	6300	10.63	20231005	12350	-43.56	20230703	4650	49.89	20221013	0.63	N	256940	500	93 억	239202	N	N	41	N	N
107	20231011	150852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6910	90	2	1.32	196436780	28378	23.35	6820	7090	6820	8860	4780	6820	6922.15	1.28	-1745	7460	7140	6920	6600	6380	7300	6760	94	2040	500	4220	10	1	18748658	1296	-11.38	2.44	12	0.15	-607.00	2831.00	12350	20230703	-44.05	4650	20221013	48.60	12350	-44.05	20230703	6300	9.68	20231005	12350	-44.05	20230703	4650	48.60	20221013	0.63	N	256940	500	93 억	239202	N	N	93	N	N
108	20231011	140856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6890	70	2	1.03	176879030	25541	21.01	6820	7090	6820	8860	4780	6820	6925.30	1.28	-1413	7460	7140	6920	6600	6380	7300	6760	94	2040	500	4220	10	1	18748658	1292	-11.35	2.43	12	0.14	-607.00	2831.00	12350	20230703	-44.21	4650	20221013	48.17	12350	-44.21	20230703	6300	9.37	20231005	12350	-44.21	20230703	4650	48.17	20221013	0.63	N	256940	500	93 억	239202	N	N	93	N	N
109	20231011	130845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6970	150	2	2.20	154451910	22297	18.34	6820	7090	6820	8860	4780	6820	6927.03	1.28	-427	7460	7140	6920	6600	6380	7300	6760	94	2040	500	4220	10	1	18748658	1307	-11.48	2.46	12	0.12	-607.00	2831.00	12350	20230703	-43.56	4650	20221013	49.89	12350	-43.56	20230703	6300	10.63	20231005	12350	-43.56	20230703	4650	49.89	20221013	0.63	N	256940	500	93 억	239202	N	N	93	N	N
110	20231011	120901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6990	170	2	2.49	136371830	19700	16.21	6820	7090	6820	8860	4780	6820	6922.43	1.28	410	7460	7140	6920	6600	6380	7300	6760	94	2040	500	4220	10	1	18748658	1311	-11.52	2.47	12	0.11	-607.00	2831.00	12350	20230703	-43.40	4650	20221013	50.32	12350	-43.40	20230703	6300	10.95	20231005	12350	-43.40	20230703	4650	50.32	20221013	0.63	N	256940	500	93 억	239202	N	N	93	N	N
111	20231011	110856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7010	190	2	2.79	124623070	18019	14.83	6820	7090	6820	8860	4780	6820	6916.20	1.28	728	7460	7140	6920	6600	6380	7300	6760	94	2040	500	4220	10	1	18748658	1314	-11.55	2.48	12	0.10	-607.00	2831.00	12350	20230703	-43.24	4650	20221013	50.75	12350	-43.24	20230703	6300	11.27	20231005	12350	-43.24	20230703	4650	50.75	20221013	0.63	N	256940	500	93 억	239202	N	N	93	N	N
112	20231011	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6990	170	2	2.49	115636360	16731	13.77	6820	7090	6820	8860	4780	6820	6911.50	1.28	955	7460	7140	6920	6600	6380	7300	6760	94	2040	500	4220	10	1	18748658	1311	-11.52	2.47	12	0.09	-607.00	2831.00	12350	20230703	-43.40	4650	20221013	50.32	12350	-43.40	20230703	6300	10.95	20231005	12350	-43.40	20230703	4650	50.32	20221013	0.63	N	256940	500	93 억	239202	N	N	93	N	N
113	20231011	090853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6820	0	3	0.00	17072520	2489	2.05	6820	6970	6820	8860	4780	6820	6859.19	1.28	-2024	7460	7140	6920	6600	6380	7300	6760	94	2040	500	4220	10	1	18748658	1279	-11.24	2.41	12	0.01	-607.00	2831.00	12350	20230703	-44.78	4650	20221013	46.67	12350	-44.78	20230703	6300	8.25	20231005	12350	-44.78	20230703	4650	46.67	20221013	0.63	N	256940	500	93 억	239202	N	N	93	N	N
114	20231010	161459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6820	70	2	1.04	857726900	121541	176.07	6700	7240	6700	8770	4730	6750	7057.10	1.34	-11450	7090	6920	6630	6460	6170	7005	6545	94	2020	500	4180	10	1	18748658	1279	-11.24	2.41	12	0.65	-607.00	2831.00	12350	20230703	-44.78	4650	20221013	46.67	12350	-44.78	20230703	6300	8.25	20231005	12350	-44.78	20230703	4650	46.67	20221013	0.63	N	256940	500	93 억	250388	N	N	93	N	N
115	20231010	150840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6810	60	2	0.89	842191320	119256	172.76	6700	7240	6700	8770	4730	6750	7062.05	1.34	-11144	7090	6920	6630	6460	6170	7005	6545	94	2020	500	4180	10	1	18748658	1277	-11.22	2.41	12	0.64	-607.00	2831.00	12350	20230703	-44.86	4650	20221013	46.45	12350	-44.86	20230703	6300	8.10	20231005	12350	-44.86	20230703	4650	46.45	20221013	0.63	N	256940	500	93 억	250388	N	N	42	N	N
116	20231010	140846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6860	110	2	1.63	762726950	107573	155.84	6700	7240	6700	8770	4730	6750	7090.32	1.34	-10286	7090	6920	6630	6460	6170	7005	6545	94	2020	500	4180	10	1	18748658	1286	-11.30	2.42	12	0.57	-607.00	2831.00	12350	20230703	-44.45	4650	20221013	47.53	12350	-44.45	20230703	6300	8.89	20231005	12350	-44.45	20230703	4650	47.53	20221013	0.63	N	256940	500	93 억	250388	N	N	42	N	N
117	20231010	130838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6980	230	2	3.41	713623030	100457	145.53	6700	7240	6700	8770	4730	6750	7103.77	1.34	-10368	7090	6920	6630	6460	6170	7005	6545	94	2020	500	4180	10	1	18748658	1309	-11.50	2.47	12	0.54	-607.00	2831.00	12350	20230703	-43.48	4650	20221013	50.11	12350	-43.48	20230703	6300	10.79	20231005	12350	-43.48	20230703	4650	50.11	20221013	0.63	N	256940	500	93 억	250388	N	N	42	N	N
118	20231010	120837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7020	270	2	4.00	649080490	91200	132.12	6700	7240	6700	8770	4730	6750	7117.11	1.34	-7826	7090	6920	6630	6460	6170	7005	6545	94	2020	500	4180	10	1	18748658	1316	-11.57	2.48	12	0.49	-607.00	2831.00	12350	20230703	-43.16	4650	20221013	50.97	12350	-43.16	20230703	6300	11.43	20231005	12350	-43.16	20230703	4650	50.97	20221013	0.63	N	256940	500	93 억	250388	N	N	42	N	N
119	20231010	110822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7230	480	2	7.11	550382170	77283	111.96	6700	7240	6700	8770	4730	6750	7121.65	1.34	-2233	7090	6920	6630	6460	6170	7005	6545	94	2020	500	4180	10	1	18748658	1356	-11.91	2.55	12	0.41	-607.00	2831.00	12350	20230703	-41.46	4650	20221013	55.48	12350	-41.46	20230703	6300	14.76	20231005	12350	-41.46	20230703	4650	55.48	20221013	0.63	N	256940	500	93 억	250388	N	N	42	N	N
120	20231010	100831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7110	360	2	5.33	268608350	38116	55.22	6700	7190	6700	8770	4730	6750	7047.13	1.34	-6038	7090	6920	6630	6460	6170	7005	6545	94	2020	500	4180	10	1	18748658	1333	-11.71	2.51	12	0.20	-607.00	2831.00	12350	20230703	-42.43	4650	20221013	52.90	12350	-42.43	20230703	6300	12.86	20231005	12350	-42.43	20230703	4650	52.90	20221013	0.63	N	256940	500	93 억	250388	N	N	42	N	N
121	20231010	090826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6860	110	2	1.63	29258230	4275	6.19	6700	6990	6700	8770	4730	6750	6844.03	1.34	-1071	7090	6920	6630	6460	6170	7005	6545	94	2020	500	4180	10	1	18748658	1286	-11.30	2.42	12	0.02	-607.00	2831.00	12350	20230703	-44.45	4650	20221013	47.53	12350	-44.45	20230703	6300	8.89	20231005	12350	-44.45	20230703	4650	47.53	20221013	0.63	N	256940	500	93 억	250388	N	N	42	N	N
122	20231006	160833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6750	450	2	7.14	454748790	68790	161.27	6400	6800	6340	8190	4410	6300	6610.65	1.19	28819	6766	6532	6416	6182	6066	6475	6125	94	1890	500	3900	10	1	18748658	1266	-11.12	2.38	12	0.37	-607.00	2831.00	12350	20230703	-45.34	4650	20221013	45.16	12350	-45.34	20230703	6300	7.14	20231005	12350	-45.34	20230703	4650	45.16	20221013	0.67	N	256940	500	93 억	222581	N	N	42	N	N
123	20231006	150821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6650	350	2	5.56	428014290	64812	151.95	6400	6800	6340	8190	4410	6300	6603.94	1.19	29199	6766	6532	6416	6182	6066	6475	6125	94	1890	500	3900	10	1	18748658	1247	-10.96	2.35	12	0.35	-607.00	2831.00	12350	20230703	-46.15	4650	20221013	43.01	12350	-46.15	20230703	6300	5.56	20231005	12350	-46.15	20230703	4650	43.01	20221013	0.67	N	256940	500	93 억	222581	N	N	34	N	N
124	20231006	140824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6670	370	2	5.87	401569380	60828	142.61	6400	6800	6340	8190	4410	6300	6601.72	1.19	28394	6766	6532	6416	6182	6066	6475	6125	94	1890	500	3900	10	1	18748658	1251	-10.99	2.36	12	0.32	-607.00	2831.00	12350	20230703	-45.99	4650	20221013	43.44	12350	-45.99	20230703	6300	5.87	20231005	12350	-45.99	20230703	4650	43.44	20221013	0.67	N	256940	500	93 억	222581	N	N	34	N	N
125	20231006	130813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6740	440	2	6.98	346614570	52611	123.34	6400	6800	6340	8190	4410	6300	6588.25	1.19	25495	6766	6532	6416	6182	6066	6475	6125	94	1890	500	3900	10	1	18748658	1264	-11.10	2.38	12	0.28	-607.00	2831.00	12350	20230703	-45.43	4650	20221013	44.95	12350	-45.43	20230703	6300	6.98	20231005	12350	-45.43	20230703	4650	44.95	20221013	0.67	N	256940	500	93 억	222581	N	N	34	N	N
126	20231006	120811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6670	370	2	5.87	293804090	44754	104.92	6400	6800	6340	8190	4410	6300	6564.87	1.19	22097	6766	6532	6416	6182	6066	6475	6125	94	1890	500	3900	10	1	18748658	1251	-10.99	2.36	12	0.24	-607.00	2831.00	12350	20230703	-45.99	4650	20221013	43.44	12350	-45.99	20230703	6300	5.87	20231005	12350	-45.99	20230703	4650	43.44	20221013	0.67	N	256940	500	93 억	222581	N	N	34	N	N
127	20231006	110805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6700	400	2	6.35	256971880	39222	91.95	6400	6800	6340	8190	4410	6300	6551.73	1.19	20213	6766	6532	6416	6182	6066	6475	6125	94	1890	500	3900	10	1	18748658	1256	-11.04	2.37	12	0.21	-607.00	2831.00	12350	20230703	-45.75	4650	20221013	44.09	12350	-45.75	20230703	6300	6.35	20231005	12350	-45.75	20230703	4650	44.09	20221013	0.67	N	256940	500	93 억	222581	N	N	34	N	N
128	20231006	100810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6570	270	2	4.29	181841730	27997	65.64	6400	6700	6340	8190	4410	6300	6495.04	1.19	17342	6766	6532	6416	6182	6066	6475	6125	94	1890	500	3900	10	1	18748658	1232	-10.82	2.32	12	0.15	-607.00	2831.00	12350	20230703	-46.80	4650	20221013	41.29	12350	-46.80	20230703	6300	4.29	20231005	12350	-46.80	20230703	4650	41.29	20221013	0.67	N	256940	500	93 억	222581	N	N	34	N	N
129	20231006	090805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	40	2	0.63	1186890	186	0.44	6400	6400	6340	8190	4410	6300	6381.13	1.19	-4	6766	6532	6416	6182	6066	6475	6125	94	1890	500	3900	10	1	18748658	1189	-10.44	2.24	12	0.00	-607.00	2831.00	12350	20230703	-48.66	4650	20221013	36.34	12350	-48.66	20230703	6300	0.63	20231005	12350	-48.66	20230703	4650	36.34	20221013	0.67	N	256940	500	93 억	222581	N	N	34	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History