KissMeData/083310/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160659	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20300	-900	5	-4.25	7928057500	384918	160.67	21300	21650	20050	27550	14850	21200	20596.97	10.12	113776	21833	21516	21033	20716	20233	21675	20875	89	6350	500	16110	50	1	17810033	3615	14.68	1.59	12	2.16	1383.00	12730.00	35150	20230904	-42.25	10000	20221028	103.00	35150	-42.25	20230904	10850	87.10	20230103	35150	-42.25	20230904	10000	103.00	20221031	4.04	N	083310	500	89 억	1801832	N	N	0	N	N
3	20231031	150706	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20300	-900	5	-4.25	7607152700	369107	154.07	21300	21650	20050	27550	14850	21200	20609.61	10.12	108483	21833	21516	21033	20716	20233	21675	20875	89	6350	500	16110	50	1	17810033	3615	14.68	1.59	12	2.07	1383.00	12730.00	35150	20230904	-42.25	10000	20221028	103.00	35150	-42.25	20230904	10850	87.10	20230103	35150	-42.25	20230904	10000	103.00	20221031	4.04	N	083310	500	89 억	1801832	N	N	0	N	N
4	20231031	140710	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	-800	5	-3.77	6093261400	294609	122.98	21300	21650	20050	27550	14850	21200	20682.54	10.12	68026	21833	21516	21033	20716	20233	21675	20875	89	6350	500	16110	50	1	17810033	3633	14.75	1.60	12	1.65	1383.00	12730.00	35150	20230904	-41.96	10000	20221028	104.00	35150	-41.96	20230904	10850	88.02	20230103	35150	-41.96	20230904	10000	104.00	20221031	4.04	N	083310	500	89 억	1801832	N	N	0	N	N
5	20231031	130705	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20500	-700	5	-3.30	4669623550	224624	93.76	21300	21650	20200	27550	14850	21200	20788.62	10.12	40734	21833	21516	21033	20716	20233	21675	20875	89	6350	500	16110	50	1	17810033	3651	14.82	1.61	12	1.26	1383.00	12730.00	35150	20230904	-41.68	10000	20221028	105.00	35150	-41.68	20230904	10850	88.94	20230103	35150	-41.68	20230904	10000	105.00	20221031	4.04	N	083310	500	89 억	1801832	N	N	0	N	N
6	20231031	120704	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20600	-600	5	-2.83	3895994200	186941	78.03	21300	21650	20200	27550	14850	21200	20840.77	10.12	20903	21833	21516	21033	20716	20233	21675	20875	89	6350	500	16110	50	1	17810033	3669	14.90	1.62	12	1.05	1383.00	12730.00	35150	20230904	-41.39	10000	20221028	106.00	35150	-41.39	20230904	10850	89.86	20230103	35150	-41.39	20230904	10000	106.00	20221031	4.04	N	083310	500	89 억	1801832	N	N	0	N	N
7	20231031	110723	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20650	-550	5	-2.59	3315448000	158860	66.31	21300	21650	20200	27550	14850	21200	20870.25	10.12	11772	21833	21516	21033	20716	20233	21675	20875	89	6350	500	16110	50	1	17810033	3678	14.93	1.62	12	0.89	1383.00	12730.00	35150	20230904	-41.25	10000	20221028	106.50	35150	-41.25	20230904	10850	90.32	20230103	35150	-41.25	20230904	10000	106.50	20221031	4.04	N	083310	500	89 억	1801832	N	N	0	N	N
8	20231031	100712	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20650	-550	5	-2.59	2051328150	97172	40.56	21300	21650	20600	27550	14850	21200	21110.28	10.12	-4186	21833	21516	21033	20716	20233	21675	20875	89	6350	500	16110	50	1	17810033	3678	14.93	1.62	12	0.55	1383.00	12730.00	35150	20230904	-41.25	10000	20221028	106.50	35150	-41.25	20230904	10850	90.32	20230103	35150	-41.25	20230904	10000	106.50	20221031	4.04	N	083310	500	89 억	1801832	N	N	0	N	N
9	20231031	090710	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21500	300	2	1.42	626577850	29227	12.20	21300	21650	21150	27550	14850	21200	21438.32	10.12	742	21833	21516	21033	20716	20233	21675	20875	89	6350	500	16110	50	1	17810033	3829	15.55	1.69	12	0.16	1383.00	12730.00	35150	20230904	-38.83	10000	20221028	115.00	35150	-38.83	20230904	10850	98.16	20230103	35150	-38.83	20230904	10000	115.00	20221031	4.04	N	083310	500	89 억	1801832	N	N	0	N	N
10	20231030	160658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21200	350	2	1.68	5014527050	238710	71.41	20850	21350	20550	27100	14600	20850	21006.70	10.30	-31732	22116	21482	21016	20382	19916	21250	20150	89	6250	500	15840	50	1	17810033	3776	15.33	1.67	12	1.34	1383.00	12730.00	35150	20230904	-39.69	10000	20221028	112.00	35150	-39.69	20230904	10850	95.39	20230103	35150	-39.69	20230904	10000	112.00	20221031	4.20	N	083310	500	89 억	1833768	N	N	0	N	N
11	20231030	150643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21100	250	2	1.20	4688475850	223264	66.79	20850	21350	20550	27100	14600	20850	20999.96	10.30	-23679	22116	21482	21016	20382	19916	21250	20150	89	6250	500	15840	50	1	17810033	3758	15.26	1.66	12	1.25	1383.00	12730.00	35150	20230904	-39.97	10000	20221028	111.00	35150	-39.97	20230904	10850	94.47	20230103	35150	-39.97	20230904	10000	111.00	20221031	4.20	N	083310	500	89 억	1833768	N	N	0	N	N
12	20231030	140644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20950	100	2	0.48	4234015250	201689	60.34	20850	21350	20550	27100	14600	20850	20993.08	10.30	-25210	22116	21482	21016	20382	19916	21250	20150	89	6250	500	15840	50	1	17810033	3731	15.15	1.65	12	1.13	1383.00	12730.00	35150	20230904	-40.40	10000	20221028	109.50	35150	-40.40	20230904	10850	93.09	20230103	35150	-40.40	20230904	10000	109.50	20221031	4.20	N	083310	500	89 억	1833768	N	N	0	N	N
13	20231030	130645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21200	350	2	1.68	3442904000	164012	49.06	20850	21350	20550	27100	14600	20850	20992.13	10.30	-21957	22116	21482	21016	20382	19916	21250	20150	89	6250	500	15840	50	1	17810033	3776	15.33	1.67	12	0.92	1383.00	12730.00	35150	20230904	-39.69	10000	20221028	112.00	35150	-39.69	20230904	10850	95.39	20230103	35150	-39.69	20230904	10000	112.00	20221031	4.20	N	083310	500	89 억	1833768	N	N	0	N	N
14	20231030	120640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21150	300	2	1.44	2803228200	133856	40.04	20850	21250	20550	27100	14600	20850	20942.39	10.30	-17214	22116	21482	21016	20382	19916	21250	20150	89	6250	500	15840	50	1	17810033	3767	15.29	1.66	12	0.75	1383.00	12730.00	35150	20230904	-39.83	10000	20221028	111.50	35150	-39.83	20230904	10850	94.93	20230103	35150	-39.83	20230904	10000	111.50	20221031	4.20	N	083310	500	89 억	1833768	N	N	0	N	N
15	20231030	110641	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21150	300	2	1.44	2291733700	109586	32.78	20850	21250	20550	27100	14600	20850	20912.88	10.30	-10542	22116	21482	21016	20382	19916	21250	20150	89	6250	500	15840	50	1	17810033	3767	15.29	1.66	12	0.62	1383.00	12730.00	35150	20230904	-39.83	10000	20221028	111.50	35150	-39.83	20230904	10850	94.93	20230103	35150	-39.83	20230904	10000	111.50	20221031	4.20	N	083310	500	89 억	1833768	N	N	0	N	N
16	20231030	100640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20900	50	2	0.24	1666708300	79866	23.89	20850	21150	20550	27100	14600	20850	20868.90	10.30	-10202	22116	21482	21016	20382	19916	21250	20150	89	6250	500	15840	50	1	17810033	3722	15.11	1.64	12	0.45	1383.00	12730.00	35150	20230904	-40.54	10000	20221028	109.00	35150	-40.54	20230904	10850	92.63	20230103	35150	-40.54	20230904	10000	109.00	20221031	4.20	N	083310	500	89 억	1833768	N	N	0	N	N
17	20231030	090636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20800	-50	5	-0.24	426373150	20368	6.09	20850	21050	20750	27100	14600	20850	20935.15	10.30	1437	22116	21482	21016	20382	19916	21250	20150	89	6250	500	15840	50	1	17810033	3704	15.04	1.63	12	0.11	1383.00	12730.00	35150	20230904	-40.83	10000	20221028	108.00	35150	-40.83	20230904	10850	91.71	20230103	35150	-40.83	20230904	10000	108.00	20221031	4.20	N	083310	500	89 억	1833768	N	N	0	N	N
18	20231027	160609	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20850	-400	5	-1.88	6919308150	331112	58.62	21600	21650	20550	27600	14900	21250	20896.99	10.23	10346	22216	21732	21316	20832	20416	21975	21075	89	6350	500	16150	50	1	17810033	3713	15.08	1.64	12	1.86	1383.00	12730.00	35150	20230904	-40.68	10000	20221028	108.50	35150	-40.68	20230904	10850	92.17	20230103	35150	-40.68	20230904	10000	108.50	20221028	3.90	N	083310	500	89 억	1821621	N	N	0	N	N
19	20231027	150639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20850	-400	5	-1.88	6420001900	307136	54.38	21600	21650	20550	27600	14900	21250	20902.44	10.23	8138	22216	21732	21316	20832	20416	21975	21075	89	6350	500	16150	50	1	17810033	3713	15.08	1.64	12	1.72	1383.00	12730.00	35150	20230904	-40.68	10000	20221028	108.50	35150	-40.68	20230904	10850	92.17	20230103	35150	-40.68	20230904	10000	108.50	20221028	3.90	N	083310	500	89 억	1821621	N	N	0	N	N
20	20231027	140637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20850	-400	5	-1.88	5503130400	263120	46.59	21600	21650	20550	27600	14900	21250	20914.50	10.23	-303	22216	21732	21316	20832	20416	21975	21075	89	6350	500	16150	50	1	17810033	3713	15.08	1.64	12	1.48	1383.00	12730.00	35150	20230904	-40.68	10000	20221028	108.50	35150	-40.68	20230904	10850	92.17	20230103	35150	-40.68	20230904	10000	108.50	20221028	3.90	N	083310	500	89 억	1821621	N	N	0	N	N
21	20231027	130629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20800	-450	5	-2.12	4919393950	235233	41.65	21600	21650	20550	27600	14900	21250	20912.40	10.23	-2717	22216	21732	21316	20832	20416	21975	21075	89	6350	500	16150	50	1	17810033	3704	15.04	1.63	12	1.32	1383.00	12730.00	35150	20230904	-40.83	10000	20221028	108.00	35150	-40.83	20230904	10850	91.71	20230103	35150	-40.83	20230904	10000	108.00	20221028	3.90	N	083310	500	89 억	1821621	N	N	0	N	N
22	20231027	120640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20950	-300	5	-1.41	4243768250	202926	35.93	21600	21650	20550	27600	14900	21250	20912.35	10.23	3969	22216	21732	21316	20832	20416	21975	21075	89	6350	500	16150	50	1	17810033	3731	15.15	1.65	12	1.14	1383.00	12730.00	35150	20230904	-40.40	10000	20221028	109.50	35150	-40.40	20230904	10850	93.09	20230103	35150	-40.40	20230904	10000	109.50	20221028	3.90	N	083310	500	89 억	1821621	N	N	0	N	N
23	20231027	110645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20800	-450	5	-2.12	3719376450	177928	31.50	21600	21650	20550	27600	14900	21250	20903.20	10.23	2636	22216	21732	21316	20832	20416	21975	21075	89	6350	500	16150	50	1	17810033	3704	15.04	1.63	12	1.00	1383.00	12730.00	35150	20230904	-40.83	10000	20221028	108.00	35150	-40.83	20230904	10850	91.71	20230103	35150	-40.83	20230904	10000	108.00	20221028	3.90	N	083310	500	89 억	1821621	N	N	0	N	N
24	20231027	100637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20900	-350	5	-1.65	2347167500	112219	19.87	21600	21650	20550	27600	14900	21250	20915.00	10.23	8208	22216	21732	21316	20832	20416	21975	21075	89	6350	500	16150	50	1	17810033	3722	15.11	1.64	12	0.63	1383.00	12730.00	35150	20230904	-40.54	10000	20221028	109.00	35150	-40.54	20230904	10850	92.63	20230103	35150	-40.54	20230904	10000	109.00	20221028	3.90	N	083310	500	89 억	1821621	N	N	0	N	N
25	20231027	090634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21000	-250	5	-1.18	449806400	21057	3.73	21600	21650	21000	27600	14900	21250	21363.10	10.23	-11398	22216	21732	21316	20832	20416	21975	21075	89	6350	500	16150	50	1	17810033	3740	15.18	1.65	12	0.12	1383.00	12730.00	35150	20230904	-40.26	10000	20221028	110.00	35150	-40.26	20230904	10850	93.55	20230103	35150	-40.26	20230904	10000	110.00	20221028	3.90	N	083310	500	89 억	1821621	N	N	0	N	N
26	20231026	160628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21250	-1050	5	-4.71	11988701750	561868	69.63	21050	21800	20900	28950	15650	22300	21337.23	9.82	72016	24800	23550	22750	21500	20700	23150	21100	89	6650	500	16940	50	1	17810033	3785	15.37	1.67	12	3.15	1383.00	12730.00	35150	20230904	-39.54	10000	20221028	112.50	35150	-39.54	20230904	10850	95.85	20230103	35150	-39.54	20230904	10000	112.50	20221028	3.85	N	083310	500	89 억	1749250	N	N	0	N	N
27	20231026	150628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21150	-1150	5	-5.16	10959412400	513272	63.61	21050	21800	20900	28950	15650	22300	21352.05	9.82	63355	24800	23550	22750	21500	20700	23150	21100	89	6650	500	16940	50	1	17810033	3767	15.29	1.66	12	2.88	1383.00	12730.00	35150	20230904	-39.83	10000	20221028	111.50	35150	-39.83	20230904	10850	94.93	20230103	35150	-39.83	20230904	10000	111.50	20221028	3.85	N	083310	500	89 억	1749250	N	N	0	N	N
28	20231026	140629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21200	-1100	5	-4.93	9609988650	449542	55.71	21050	21800	20900	28950	15650	22300	21377.28	9.82	58715	24800	23550	22750	21500	20700	23150	21100	89	6650	500	16940	50	1	17810033	3776	15.33	1.67	12	2.52	1383.00	12730.00	35150	20230904	-39.69	10000	20221028	112.00	35150	-39.69	20230904	10850	95.39	20230103	35150	-39.69	20230904	10000	112.00	20221028	3.85	N	083310	500	89 억	1749250	N	N	0	N	N
29	20231026	130627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21150	-1150	5	-5.16	8368209350	390838	48.43	21050	21800	21000	28950	15650	22300	21410.93	9.82	38380	24800	23550	22750	21500	20700	23150	21100	89	6650	500	16940	50	1	17810033	3767	15.29	1.66	12	2.19	1383.00	12730.00	35150	20230904	-39.83	10000	20221028	111.50	35150	-39.83	20230904	10850	94.93	20230103	35150	-39.83	20230904	10000	111.50	20221028	3.85	N	083310	500	89 억	1749250	N	N	0	N	N
30	20231026	120626	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21400	-900	5	-4.04	7071044850	329736	40.86	21050	21800	21050	28950	15650	22300	21444.56	9.82	29129	24800	23550	22750	21500	20700	23150	21100	89	6650	500	16940	50	1	17810033	3811	15.47	1.68	12	1.85	1383.00	12730.00	35150	20230904	-39.12	10000	20221028	114.00	35150	-39.12	20230904	10850	97.24	20230103	35150	-39.12	20230904	10000	114.00	20221028	3.85	N	083310	500	89 억	1749250	N	N	0	N	N
31	20231026	110632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21550	-750	5	-3.36	5681870250	264902	32.83	21050	21800	21050	28950	15650	22300	21448.94	9.82	13511	24800	23550	22750	21500	20700	23150	21100	89	6650	500	16940	50	1	17810033	3838	15.58	1.69	12	1.49	1383.00	12730.00	35150	20230904	-38.69	10000	20221028	115.50	35150	-38.69	20230904	10850	98.62	20230103	35150	-38.69	20230904	10000	115.50	20221028	3.85	N	083310	500	89 억	1749250	N	N	0	N	N
32	20231026	100632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21500	-800	5	-3.59	4191833400	195772	24.26	21050	21700	21050	28950	15650	22300	21411.80	9.82	26566	24800	23550	22750	21500	20700	23150	21100	89	6650	500	16940	50	1	17810033	3829	15.55	1.69	12	1.10	1383.00	12730.00	35150	20230904	-38.83	10000	20221028	115.00	35150	-38.83	20230904	10850	98.16	20230103	35150	-38.83	20230904	10000	115.00	20221028	3.85	N	083310	500	89 억	1749250	N	N	0	N	N
33	20231026	090629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21450	-850	5	-3.81	812628300	38143	4.73	21050	21700	21050	28950	15650	22300	21304.70	9.82	14987	24800	23550	22750	21500	20700	23150	21100	89	6650	500	16940	50	1	17810033	3820	15.51	1.68	12	0.21	1383.00	12730.00	35150	20230904	-38.98	10000	20221028	114.50	35150	-38.98	20230904	10850	97.70	20230103	35150	-38.98	20230904	10000	114.50	20221028	3.85	N	083310	500	89 억	1749250	N	N	0	N	N
34	20231025	160631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	-1300	5	-5.51	17994470300	795429	89.59	23900	24000	21950	30650	16550	23600	22622.46	9.17	125495	24500	24050	23150	22700	21800	24275	22925	89	7050	500	17930	50	1	17810033	3972	16.12	1.75	12	4.47	1383.00	12730.00	35150	20230904	-36.56	9710	20221021	129.66	35150	-36.56	20230904	10850	105.53	20230103	35150	-36.56	20230904	10000	123.00	20221028	4.37	N	083310	500	89 억	1632396	N	N	0	N	N
35	20231025	150630	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	-1300	5	-5.51	17051641600	753191	84.84	23900	24000	21950	30650	16550	23600	22639.19	9.17	122317	24500	24050	23150	22700	21800	24275	22925	89	7050	500	17930	50	1	17810033	3972	16.12	1.75	12	4.23	1383.00	12730.00	35150	20230904	-36.56	9710	20221021	129.66	35150	-36.56	20230904	10850	105.53	20230103	35150	-36.56	20230904	10000	123.00	20221028	4.37	N	083310	500	89 억	1632396	N	N	0	N	N
36	20231025	140627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22400	-1200	5	-5.08	15315651000	675200	76.05	23900	24000	21950	30650	16550	23600	22683.12	9.17	105204	24500	24050	23150	22700	21800	24275	22925	89	7050	500	17930	50	1	17810033	3989	16.20	1.76	12	3.79	1383.00	12730.00	35150	20230904	-36.27	9710	20221021	130.69	35150	-36.27	20230904	10850	106.45	20230103	35150	-36.27	20230904	10000	124.00	20221028	4.37	N	083310	500	89 억	1632396	N	N	0	N	N
37	20231025	130627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22050	-1550	5	-6.57	12910368500	567054	63.87	23900	24000	22000	30650	16550	23600	22767.43	9.17	61875	24500	24050	23150	22700	21800	24275	22925	89	7050	500	17930	50	1	17810033	3927	15.94	1.73	12	3.18	1383.00	12730.00	35150	20230904	-37.27	9710	20221021	127.09	35150	-37.27	20230904	10850	103.23	20230103	35150	-37.27	20230904	10000	120.50	20221028	4.37	N	083310	500	89 억	1632396	N	N	0	N	N
38	20231025	120627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22400	-1200	5	-5.08	10159691200	443156	49.92	23900	24000	22200	30650	16550	23600	22925.75	9.17	14473	24500	24050	23150	22700	21800	24275	22925	89	7050	500	17930	50	1	17810033	3989	16.20	1.76	12	2.49	1383.00	12730.00	35150	20230904	-36.27	9710	20221021	130.69	35150	-36.27	20230904	10850	106.45	20230103	35150	-36.27	20230904	10000	124.00	20221028	4.37	N	083310	500	89 억	1632396	N	N	0	N	N
39	20231025	110629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22600	-1000	5	-4.24	8051234700	349163	39.33	23900	24000	22500	30650	16550	23600	23058.66	9.17	498	24500	24050	23150	22700	21800	24275	22925	89	7050	500	17930	50	1	17810033	4025	16.34	1.78	12	1.96	1383.00	12730.00	35150	20230904	-35.70	9710	20221021	132.75	35150	-35.70	20230904	10850	108.29	20230103	35150	-35.70	20230904	10000	126.00	20221028	4.37	N	083310	500	89 억	1632396	N	N	0	N	N
40	20231025	100629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22900	-700	5	-2.97	5641966550	243169	27.39	23900	24000	22600	30650	16550	23600	23201.82	9.17	-16963	24500	24050	23150	22700	21800	24275	22925	89	7050	500	17930	50	1	17810033	4078	16.56	1.80	12	1.37	1383.00	12730.00	35150	20230904	-34.85	9710	20221021	135.84	35150	-34.85	20230904	10850	111.06	20230103	35150	-34.85	20230904	10000	129.00	20221028	4.37	N	083310	500	89 억	1632396	N	N	0	N	N
41	20231025	090625	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-300	5	-1.27	1353701100	57259	6.45	23900	24000	23250	30650	16550	23600	23641.72	9.17	-31466	24500	24050	23150	22700	21800	24275	22925	89	7050	500	17930	50	1	17810033	4150	16.85	1.83	12	0.32	1383.00	12730.00	35150	20230904	-33.71	9710	20221021	139.96	35150	-33.71	20230904	10850	114.75	20230103	35150	-33.71	20230904	10000	133.00	20221028	4.37	N	083310	500	89 억	1632396	N	N	0	N	N
42	20231024	160614	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	500	2	2.16	20269563200	881298	49.33	23450	23600	22250	30000	16200	23100	22995.25	9.42	103429	30333	26716	24633	21016	18933	25675	19975	89	6900	500	17550	50	1	17810033	4203	17.06	1.85	12	4.95	1383.00	12730.00	35150	20230904	-32.86	9690	20221020	143.55	35150	-32.86	20230904	10850	117.51	20230103	35150	-32.86	20230904	10000	136.00	20221028	4.62	N	083310	500	89 억	1678057	N	N	0	N	N
43	20231024	150624	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	200	2	0.87	18989486300	826864	46.28	23450	23600	22250	30000	16200	23100	22965.56	9.42	114838	30333	26716	24633	21016	18933	25675	19975	89	6900	500	17550	50	1	17810033	4150	16.85	1.83	12	4.64	1383.00	12730.00	35150	20230904	-33.71	9690	20221020	140.45	35150	-33.71	20230904	10850	114.75	20230103	35150	-33.71	20230904	10000	133.00	20221028	4.62	N	083310	500	89 억	1678057	N	N	0	N	N
44	20231024	140611	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	150	2	0.65	15888830700	694001	38.84	23450	23600	22250	30000	16200	23100	22894.33	9.42	160731	30333	26716	24633	21016	18933	25675	19975	89	6900	500	17550	50	1	17810033	4141	16.81	1.83	12	3.90	1383.00	12730.00	35150	20230904	-33.85	9690	20221020	139.94	35150	-33.85	20230904	10850	114.29	20230103	35150	-33.85	20230904	10000	132.50	20221028	4.62	N	083310	500	89 억	1678057	N	N	0	N	N
45	20231024	130619	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23100	0	3	0.00	14421180800	630494	35.29	23450	23600	22250	30000	16200	23100	22872.58	9.42	169395	30333	26716	24633	21016	18933	25675	19975	89	6900	500	17550	50	1	17810033	4114	16.70	1.81	12	3.54	1383.00	12730.00	35150	20230904	-34.28	9690	20221020	138.39	35150	-34.28	20230904	10850	112.90	20230103	35150	-34.28	20230904	10000	131.00	20221028	4.62	N	083310	500	89 억	1678057	N	N	0	N	N
46	20231024	120625	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-250	5	-1.08	13428315050	587087	32.86	23450	23600	22250	30000	16200	23100	22872.52	9.42	150191	30333	26716	24633	21016	18933	25675	19975	89	6900	500	17550	50	1	17810033	4070	16.52	1.79	12	3.30	1383.00	12730.00	35150	20230904	-34.99	9690	20221020	135.81	35150	-34.99	20230904	10850	110.60	20230103	35150	-34.99	20230904	10000	128.50	20221028	4.62	N	083310	500	89 억	1678057	N	N	0	N	N
47	20231024	110619	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22550	-550	5	-2.38	11091355500	484775	27.13	23450	23600	22250	30000	16200	23100	22879.07	9.42	143141	30333	26716	24633	21016	18933	25675	19975	89	6900	500	17550	50	1	17810033	4016	16.31	1.77	12	2.72	1383.00	12730.00	35150	20230904	-35.85	9690	20221020	132.71	35150	-35.85	20230904	10850	107.83	20230103	35150	-35.85	20230904	10000	125.50	20221028	4.62	N	083310	500	89 억	1678057	N	N	0	N	N
48	20231024	100613	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-300	5	-1.30	7580758750	329068	18.42	23450	23600	22250	30000	16200	23100	23036.93	9.42	104768	30333	26716	24633	21016	18933	25675	19975	89	6900	500	17550	50	1	17810033	4061	16.49	1.79	12	1.85	1383.00	12730.00	35150	20230904	-35.14	9690	20221020	135.29	35150	-35.14	20230904	10850	110.14	20230103	35150	-35.14	20230904	10000	128.00	20221028	4.62	N	083310	500	89 억	1678057	N	N	0	N	N
49	20231024	090618	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23400	300	2	1.30	1261400100	53936	3.02	23450	23600	23050	30000	16200	23100	23390.73	9.42	-4827	30333	26716	24633	21016	18933	25675	19975	89	6900	500	17550	50	1	17810033	4168	16.92	1.84	12	0.30	1383.00	12730.00	35150	20230904	-33.43	9690	20221020	141.49	35150	-33.43	20230904	10850	115.67	20230103	35150	-33.43	20230904	10000	134.00	20221028	4.62	N	083310	500	89 억	1678057	N	N	0	N	N
50	20231023	160610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23100	-5450	5	-19.09	43061384150	1774569	339.71	28150	28250	22550	37100	20000	28550	24266.45	9.01	63506	30850	29700	27900	26750	24950	30025	27075	89	8550	500	21690	50	1	17810033	4114	16.70	1.81	12	9.96	1383.00	12730.00	35150	20230904	-34.28	9690	20221019	138.39	35150	-34.28	20230904	10850	112.90	20230103	35150	-34.28	20230904	10000	131.00	20221028	4.94	N	083310	500	89 억	1604607	N	N	0	N	N
51	20231023	150614	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23550	-5000	5	-17.51	40099269850	1646812	315.26	28150	28250	22550	37100	20000	28550	24349.54	9.01	36043	30850	29700	27900	26750	24950	30025	27075	89	8550	500	21690	50	1	17810033	4194	17.03	1.85	12	9.25	1383.00	12730.00	35150	20230904	-33.00	9690	20221019	143.03	35150	-33.00	20230904	10850	117.05	20230103	35150	-33.00	20230904	10000	135.50	20221028	4.94	N	083310	500	89 억	1604607	N	N	0	N	N
52	20231023	140612	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23900	-4650	5	-16.29	35448901850	1449267	277.44	28150	28250	22550	37100	20000	28550	24459.78	9.01	35657	30850	29700	27900	26750	24950	30025	27075	89	8550	500	21690	50	1	17810033	4257	17.28	1.88	12	8.14	1383.00	12730.00	35150	20230904	-32.01	9690	20221019	146.65	35150	-32.01	20230904	10850	120.28	20230103	35150	-32.01	20230904	10000	139.00	20221028	4.94	N	083310	500	89 억	1604607	N	N	0	N	N
53	20231023	130616	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23500	-5050	5	-17.69	30656124250	1248464	239.00	28150	28250	22550	37100	20000	28550	24554.96	9.01	54780	30850	29700	27900	26750	24950	30025	27075	89	8550	500	21690	50	1	17810033	4185	16.99	1.85	12	7.01	1383.00	12730.00	35150	20230904	-33.14	9690	20221019	142.52	35150	-33.14	20230904	10850	116.59	20230103	35150	-33.14	20230904	10000	135.00	20221028	4.94	N	083310	500	89 억	1604607	N	N	0	N	N
54	20231023	120610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23150	-5400	5	-18.91	25724740850	1035037	198.14	28150	28250	22750	37100	20000	28550	24853.81	9.01	69224	30850	29700	27900	26750	24950	30025	27075	89	8550	500	21690	50	1	17810033	4123	16.74	1.82	12	5.81	1383.00	12730.00	35150	20230904	-34.14	9690	20221019	138.91	35150	-34.14	20230904	10850	113.36	20230103	35150	-34.14	20230904	10000	131.50	20221028	4.94	N	083310	500	89 억	1604607	N	N	0	N	N
55	20231023	110608	57	100.00	KOSDAQ	반도체	N	N	N	N		N	24450	-4100	5	-14.36	13823272550	530646	101.58	28150	28250	24300	37100	20000	28550	26049.73	9.01	1648	30850	29700	27900	26750	24950	30025	27075	89	8550	500	21690	50	1	17810033	4355	17.68	1.92	12	2.98	1383.00	12730.00	35150	20230904	-30.44	9690	20221019	152.32	35150	-30.44	20230904	10850	125.35	20230103	35150	-30.44	20230904	10000	144.50	20221028	4.94	N	083310	500	89 억	1604607	N	N	0	N	N
56	20231023	100604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26350	-2200	5	-7.71	5528582200	204284	39.11	28150	28250	26350	37100	20000	28550	27062.96	9.01	-30552	30850	29700	27900	26750	24950	30025	27075	89	8550	500	21690	50	1	17810033	4693	19.05	2.07	12	1.15	1383.00	12730.00	35150	20230904	-25.04	9690	20221019	171.93	35150	-25.04	20230904	10850	142.86	20230103	35150	-25.04	20230904	10000	163.50	20221028	4.94	N	083310	500	89 억	1604607	N	N	0	N	N
57	20231023	090617	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27650	-900	5	-3.15	591436600	21274	4.07	28150	28250	27450	37100	20000	28550	27799.68	9.01	4188	30850	29700	27900	26750	24950	30025	27075	89	8550	500	21690	50	1	17810033	4924	19.99	2.17	12	0.12	1383.00	12730.00	35150	20230904	-21.34	9690	20221019	185.35	35150	-21.34	20230904	10850	154.84	20230103	35150	-21.34	20230904	10000	176.50	20221028	4.94	N	083310	500	89 억	1604607	N	N	0	N	N
58	20231020	160608	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28550	-400	5	-1.38	14378866950	520524	220.62	28550	29050	26100	37600	20300	28950	27623.39	8.89	28566	30183	29566	29033	28416	27883	29300	28150	89	8650	500	22000	50	1	17810033	5085	20.64	2.24	12	2.92	1383.00	12730.00	35150	20230904	-18.78	9620	20221018	196.78	35150	-18.78	20230904	10850	163.13	20230103	35150	-18.78	20230904	9690	194.63	20221020	4.86	N	083310	500	89 억	1583721	N	N	0	N	N
59	20231020	150609	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28750	-200	5	-0.69	14087051000	510301	216.29	28550	29050	26100	37600	20300	28950	27605.38	8.89	27854	30183	29566	29033	28416	27883	29300	28150	89	8650	500	22000	50	1	17810033	5120	20.79	2.26	12	2.87	1383.00	12730.00	35150	20230904	-18.21	9620	20221018	198.86	35150	-18.21	20230904	10850	164.98	20230103	35150	-18.21	20230904	9690	196.70	20221020	4.86	N	083310	500	89 억	1583721	N	N	0	N	N
60	20231020	140612	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28650	-300	5	-1.04	13204332200	479609	203.28	28550	29050	26100	37600	20300	28950	27531.45	8.89	39341	30183	29566	29033	28416	27883	29300	28150	89	8650	500	22000	50	1	17810033	5103	20.72	2.25	12	2.69	1383.00	12730.00	35150	20230904	-18.49	9620	20221018	197.82	35150	-18.49	20230904	10850	164.06	20230103	35150	-18.49	20230904	9690	195.67	20221020	4.86	N	083310	500	89 억	1583721	N	N	0	N	N
61	20231020	130555	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28150	-800	5	-2.76	11113805800	406429	172.26	28550	29050	26100	37600	20300	28950	27345.01	8.89	61904	30183	29566	29033	28416	27883	29300	28150	89	8650	500	22000	50	1	17810033	5014	20.35	2.21	12	2.28	1383.00	12730.00	35150	20230904	-19.91	9620	20221018	192.62	35150	-19.91	20230904	10850	159.45	20230103	35150	-19.91	20230904	9690	190.51	20221020	4.86	N	083310	500	89 억	1583721	N	N	0	N	N
62	20231020	120606	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27450	-1500	5	-5.18	9831763100	360265	152.70	28550	29050	26100	37600	20300	28950	27290.36	8.89	64583	30183	29566	29033	28416	27883	29300	28150	89	8650	500	22000	50	1	17810033	4889	19.85	2.16	12	2.02	1383.00	12730.00	35150	20230904	-21.91	9620	20221018	185.34	35150	-21.91	20230904	10850	153.00	20230103	35150	-21.91	20230904	9690	183.28	20221020	4.86	N	083310	500	89 억	1583721	N	N	0	N	N
63	20231020	110611	57	100.00	KOSDAQ	반도체	N	N	N	N		N	26800	-2150	5	-7.43	8688503100	317992	134.78	28550	29050	26100	37600	20300	28950	27323.02	8.89	59790	30183	29566	29033	28416	27883	29300	28150	89	8650	500	22000	50	1	17810033	4773	19.38	2.11	12	1.79	1383.00	12730.00	35150	20230904	-23.76	9620	20221018	178.59	35150	-23.76	20230904	10850	147.00	20230103	35150	-23.76	20230904	9690	176.57	20221020	4.86	N	083310	500	89 억	1583721	N	N	0	N	N
64	20231020	100604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27200	-1750	5	-6.04	4855397950	174072	73.78	28550	29050	27000	37600	20300	28950	27893.04	8.89	53125	30183	29566	29033	28416	27883	29300	28150	89	8650	500	22000	50	1	17810033	4844	19.67	2.14	12	0.98	1383.00	12730.00	35150	20230904	-22.62	9620	20221018	182.74	35150	-22.62	20230904	10850	150.69	20230103	35150	-22.62	20230904	9690	180.70	20221020	4.86	N	083310	500	89 억	1583721	N	N	0	N	N
65	20231020	090606	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29000	50	2	0.17	359168850	12520	5.31	28550	29050	28500	37600	20300	28950	28687.61	8.89	7999	30183	29566	29033	28416	27883	29300	28150	89	8650	500	22000	50	1	17810033	5165	20.97	2.28	12	0.07	1383.00	12730.00	35150	20230904	-17.50	9620	20221018	201.46	35150	-17.50	20230904	10850	167.28	20230103	35150	-17.50	20230904	9690	199.28	20221020	4.86	N	083310	500	89 억	1583721	N	N	0	N	N
66	20231019	160602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28950	-1050	5	-3.50	6803513450	235019	187.88	29250	29650	28500	39000	21000	30000	28948.74	8.71	33613	30800	30400	30050	29650	29300	30225	29475	89	9000	500	22800	50	1	17810033	5156	20.93	2.27	12	1.32	1383.00	12730.00	35150	20230904	-17.64	9150	20221017	216.39	35150	-17.64	20230904	10850	166.82	20230103	35150	-17.64	20230904	9690	198.76	20221019	4.82	N	083310	500	89 억	1551434	N	N	0	N	N
67	20231019	150559	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28950	-1050	5	-3.50	6488162500	224124	179.17	29250	29650	28500	39000	21000	30000	28948.94	8.71	36035	30800	30400	30050	29650	29300	30225	29475	89	9000	500	22800	50	1	17810033	5156	20.93	2.27	12	1.26	1383.00	12730.00	35150	20230904	-17.64	9150	20221017	216.39	35150	-17.64	20230904	10850	166.82	20230103	35150	-17.64	20230904	9690	198.76	20221019	4.82	N	083310	500	89 억	1551434	N	N	0	N	N
68	20231019	140605	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28950	-1050	5	-3.50	5225286100	180360	144.18	29250	29650	28500	39000	21000	30000	28971.37	8.71	36947	30800	30400	30050	29650	29300	30225	29475	89	9000	500	22800	50	1	17810033	5156	20.93	2.27	12	1.01	1383.00	12730.00	35150	20230904	-17.64	9150	20221017	216.39	35150	-17.64	20230904	10850	166.82	20230103	35150	-17.64	20230904	9690	198.76	20221019	4.82	N	083310	500	89 억	1551434	N	N	0	N	N
69	20231019	130558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28750	-1250	5	-4.17	4371545450	150629	120.41	29250	29650	28600	39000	21000	30000	29021.87	8.71	35101	30800	30400	30050	29650	29300	30225	29475	89	9000	500	22800	50	1	17810033	5120	20.79	2.26	12	0.85	1383.00	12730.00	35150	20230904	-18.21	9150	20221017	214.21	35150	-18.21	20230904	10850	164.98	20230103	35150	-18.21	20230904	9690	196.70	20221019	4.82	N	083310	500	89 억	1551434	N	N	0	N	N
70	20231019	120604	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28800	-1200	5	-4.00	3954104300	136120	108.82	29250	29650	28600	39000	21000	30000	29048.60	8.71	33042	30800	30400	30050	29650	29300	30225	29475	89	9000	500	22800	50	1	17810033	5129	20.82	2.26	12	0.76	1383.00	12730.00	35150	20230904	-18.07	9150	20221017	214.75	35150	-18.07	20230904	10850	165.44	20230103	35150	-18.07	20230904	9690	197.21	20221019	4.82	N	083310	500	89 억	1551434	N	N	0	N	N
71	20231019	110602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29350	-650	5	-2.17	2174233900	74462	59.53	29250	29650	28900	39000	21000	30000	29199.13	8.71	2514	30800	30400	30050	29650	29300	30225	29475	89	9000	500	22800	50	1	17810033	5227	21.22	2.31	12	0.42	1383.00	12730.00	35150	20230904	-16.50	9150	20221017	220.77	35150	-16.50	20230904	10850	170.51	20230103	35150	-16.50	20230904	9690	202.89	20221019	4.82	N	083310	500	89 억	1551434	N	N	0	N	N
72	20231019	100557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29450	-550	5	-1.83	1477704400	50654	40.49	29250	29650	28900	39000	21000	30000	29172.35	8.71	-7672	30800	30400	30050	29650	29300	30225	29475	89	9000	500	22800	50	1	17810033	5245	21.29	2.31	12	0.28	1383.00	12730.00	35150	20230904	-16.22	9150	20221017	221.86	35150	-16.22	20230904	10850	171.43	20230103	35150	-16.22	20230904	9690	203.92	20221019	4.82	N	083310	500	89 억	1551434	N	N	0	N	N
73	20231019	090603	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29100	-900	5	-3.00	297031750	10160	8.12	29250	29550	29100	39000	21000	30000	29234.66	8.71	-2376	30800	30400	30050	29650	29300	30225	29475	89	9000	500	22800	50	1	17810033	5183	21.04	2.29	12	0.06	1383.00	12730.00	35150	20230904	-17.21	9150	20221017	218.03	35150	-17.21	20230904	10850	168.20	20230103	35150	-17.21	20230904	9690	200.31	20221019	4.82	N	083310	500	89 억	1551434	N	N	0	N	N
74	20231018	160605	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30000	-500	5	-1.64	3748913650	124809	84.93	30050	30450	29700	39650	21350	30500	30036.86	8.75	-7160	31266	30882	30166	29782	29066	31075	29975	89	9150	500	23180	50	1	17810033	5343	21.69	2.36	12	0.70	1383.00	12730.00	35150	20230904	-14.65	9010	20221014	232.96	35150	-14.65	20230904	10850	176.50	20230103	35150	-14.65	20230904	9620	211.85	20221018	4.83	N	083310	500	89 억	1558979	N	N	0	N	N
75	20231018	150559	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30000	-500	5	-1.64	3562068650	118573	80.69	30050	30450	29700	39650	21350	30500	30040.76	8.75	-7804	31266	30882	30166	29782	29066	31075	29975	89	9150	500	23180	50	1	17810033	5343	21.69	2.36	12	0.67	1383.00	12730.00	35150	20230904	-14.65	9010	20221014	232.96	35150	-14.65	20230904	10850	176.50	20230103	35150	-14.65	20230904	9620	211.85	20221018	4.83	N	083310	500	89 억	1558979	N	N	0	N	N
76	20231018	140552	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30000	-500	5	-1.64	2977365700	99027	67.39	30050	30450	29700	39650	21350	30500	30065.76	8.75	-9895	31266	30882	30166	29782	29066	31075	29975	89	9150	500	23180	50	1	17810033	5343	21.69	2.36	12	0.56	1383.00	12730.00	35150	20230904	-14.65	9010	20221014	232.96	35150	-14.65	20230904	10850	176.50	20230103	35150	-14.65	20230904	9620	211.85	20221018	4.83	N	083310	500	89 억	1558979	N	N	0	N	N
77	20231018	130550	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30100	-400	5	-1.31	2623876300	87233	59.36	30050	30450	29700	39650	21350	30500	30078.46	8.75	-10050	31266	30882	30166	29782	29066	31075	29975	89	9150	500	23180	50	1	17810033	5361	21.76	2.36	12	0.49	1383.00	12730.00	35150	20230904	-14.37	9010	20221014	234.07	35150	-14.37	20230904	10850	177.42	20230103	35150	-14.37	20230904	9620	212.89	20221018	4.83	N	083310	500	89 억	1558979	N	N	0	N	N
78	20231018	120600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30100	-400	5	-1.31	2301623500	76528	52.08	30050	30450	29700	39650	21350	30500	30075.02	8.75	-7564	31266	30882	30166	29782	29066	31075	29975	89	9150	500	23180	50	1	17810033	5361	21.76	2.36	12	0.43	1383.00	12730.00	35150	20230904	-14.37	9010	20221014	234.07	35150	-14.37	20230904	10850	177.42	20230103	35150	-14.37	20230904	9620	212.89	20221018	4.83	N	083310	500	89 억	1558979	N	N	0	N	N
79	20231018	110554	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30200	-300	5	-0.98	2171305450	72197	49.13	30050	30450	29700	39650	21350	30500	30074.14	8.75	-6988	31266	30882	30166	29782	29066	31075	29975	89	9150	500	23180	50	1	17810033	5379	21.84	2.37	12	0.41	1383.00	12730.00	35150	20230904	-14.08	9010	20221014	235.18	35150	-14.08	20230904	10850	178.34	20230103	35150	-14.08	20230904	9620	213.93	20221018	4.83	N	083310	500	89 억	1558979	N	N	0	N	N
80	20231018	100600	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30400	-100	5	-0.33	1618647350	53855	36.65	30050	30400	29700	39650	21350	30500	30054.83	8.75	-476	31266	30882	30166	29782	29066	31075	29975	89	9150	500	23180	50	1	17810033	5414	21.98	2.39	12	0.30	1383.00	12730.00	35150	20230904	-13.51	9010	20221014	237.40	35150	-13.51	20230904	10850	180.18	20230103	35150	-13.51	20230904	9620	216.01	20221018	4.83	N	083310	500	89 억	1558979	N	N	0	N	N
81	20231018	090553	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30000	-500	5	-1.64	337745350	11304	7.69	30050	30050	29700	39650	21350	30500	29872.84	8.75	-3194	31266	30882	30166	29782	29066	31075	29975	89	9150	500	23180	50	1	17810033	5343	21.69	2.36	12	0.06	1383.00	12730.00	35150	20230904	-14.65	9010	20221014	232.96	35150	-14.65	20230904	10850	176.50	20230103	35150	-14.65	20230904	9620	211.85	20221018	4.83	N	083310	500	89 억	1558979	N	N	0	N	N
82	20231017	160556	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30500	800	2	2.69	4383312950	145238	94.73	30250	30550	29450	38600	20800	29700	30180.05	8.75	-51	31000	30350	29650	29000	28300	30375	29025	89	8900	500	22570	50	1	17810033	5432	22.05	2.40	12	0.82	1383.00	12730.00	35150	20230904	-13.23	8750	20221013	248.57	35150	-13.23	20230904	10850	181.11	20230103	35150	-13.23	20230904	9150	233.33	20221017	4.97	N	083310	500	89 억	1559025	N	N	0	N	N
83	20231017	150558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30450	750	2	2.53	4169808750	138233	90.16	30250	30550	29450	38600	20800	29700	30165.07	8.75	871	31000	30350	29650	29000	28300	30375	29025	89	8900	500	22570	50	1	17810033	5423	22.02	2.39	12	0.78	1383.00	12730.00	35150	20230904	-13.37	8750	20221013	248.00	35150	-13.37	20230904	10850	180.65	20230103	35150	-13.37	20230904	9150	232.79	20221017	4.97	N	083310	500	89 억	1559025	N	N	0	N	N
84	20231017	140601	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30250	550	2	1.85	3281919650	109023	71.11	30250	30500	29450	38600	20800	29700	30103.00	8.75	-8090	31000	30350	29650	29000	28300	30375	29025	89	8900	500	22570	50	1	17810033	5388	21.87	2.38	12	0.61	1383.00	12730.00	35150	20230904	-13.94	8750	20221013	245.71	35150	-13.94	20230904	10850	178.80	20230103	35150	-13.94	20230904	9150	230.60	20221017	4.97	N	083310	500	89 억	1559025	N	N	0	N	N
85	20231017	130555	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30350	650	2	2.19	2778788900	92457	60.31	30250	30500	29450	38600	20800	29700	30054.93	8.75	-6889	31000	30350	29650	29000	28300	30375	29025	89	8900	500	22570	50	1	17810033	5405	21.95	2.38	12	0.52	1383.00	12730.00	35150	20230904	-13.66	8750	20221013	246.86	35150	-13.66	20230904	10850	179.72	20230103	35150	-13.66	20230904	9150	231.69	20221017	4.97	N	083310	500	89 억	1559025	N	N	0	N	N
86	20231017	120556	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30050	350	2	1.18	2090552450	69748	45.49	30250	30350	29450	38600	20800	29700	29972.94	8.75	-7951	31000	30350	29650	29000	28300	30375	29025	89	8900	500	22570	50	1	17810033	5352	21.73	2.36	12	0.39	1383.00	12730.00	35150	20230904	-14.51	8750	20221013	243.43	35150	-14.51	20230904	10850	176.96	20230103	35150	-14.51	20230904	9150	228.42	20221017	4.97	N	083310	500	89 억	1559025	N	N	0	N	N
87	20231017	110552	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30150	450	2	1.52	1812312950	60518	39.47	30250	30350	29450	38600	20800	29700	29946.68	8.75	-7159	31000	30350	29650	29000	28300	30375	29025	89	8900	500	22570	50	1	17810033	5370	21.80	2.37	12	0.34	1383.00	12730.00	35150	20230904	-14.22	8750	20221013	244.57	35150	-14.22	20230904	10850	177.88	20230103	35150	-14.22	20230904	9150	229.51	20221017	4.97	N	083310	500	89 억	1559025	N	N	0	N	N
88	20231017	100547	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29900	200	2	0.67	1060712650	35552	23.19	30250	30350	29450	38600	20800	29700	29835.53	8.75	-13074	31000	30350	29650	29000	28300	30375	29025	89	8900	500	22570	50	1	17810033	5325	21.62	2.35	12	0.20	1383.00	12730.00	35150	20230904	-14.94	8750	20221013	241.71	35150	-14.94	20230904	10850	175.58	20230103	35150	-14.94	20230904	9150	226.78	20221017	4.97	N	083310	500	89 억	1559025	N	N	0	N	N
89	20231017	090552	57	100.00	KOSDAQ	반도체	N	N	N	N		N	30150	450	2	1.52	166430100	5516	3.60	30250	30350	29950	38600	20800	29700	30172.24	8.75	-3100	31000	30350	29650	29000	28300	30375	29025	89	8900	500	22570	50	1	17810033	5370	21.80	2.37	12	0.03	1383.00	12730.00	35150	20230904	-14.22	8750	20221013	244.57	35150	-14.22	20230904	10850	177.88	20230103	35150	-14.22	20230904	9150	229.51	20221017	4.97	N	083310	500	89 억	1559025	N	N	0	N	N
90	20231016	160552	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29700	-350	5	-1.16	4510640400	152633	49.91	29700	30300	28950	39050	21050	30050	29551.44	8.81	-17325	31983	31016	30083	29116	28183	31500	29600	89	9000	500	22830	50	1	17810033	5290	21.48	2.33	12	0.86	1383.00	12730.00	35150	20230904	-15.50	8750	20221013	239.43	35150	-15.50	20230904	10850	173.73	20230103	35150	-15.50	20230904	9150	224.59	20221017	5.01	N	083310	500	89 억	1568241	N	N	0	N	N
91	20231016	150552	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29750	-300	5	-1.00	4272518200	144626	47.29	29700	30300	28950	39050	21050	30050	29541.76	8.81	-16223	31983	31016	30083	29116	28183	31500	29600	89	9000	500	22830	50	1	17810033	5298	21.51	2.34	12	0.81	1383.00	12730.00	35150	20230904	-15.36	8750	20221013	240.00	35150	-15.36	20230904	10850	174.19	20230103	35150	-15.36	20230904	9150	225.14	20221017	5.01	N	083310	500	89 억	1568241	N	N	0	N	N
92	20231016	140553	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29650	-400	5	-1.33	3751697650	126981	41.52	29700	30300	28950	39050	21050	30050	29545.26	8.81	-15254	31983	31016	30083	29116	28183	31500	29600	89	9000	500	22830	50	1	17810033	5281	21.44	2.33	12	0.71	1383.00	12730.00	35150	20230904	-15.65	8750	20221013	238.86	35150	-15.65	20230904	10850	173.27	20230103	35150	-15.65	20230904	9150	224.04	20221017	5.01	N	083310	500	89 억	1568241	N	N	0	N	N
93	20231016	130550	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29300	-750	5	-2.50	3365748600	113895	37.24	29700	30300	28950	39050	21050	30050	29551.23	8.81	-14426	31983	31016	30083	29116	28183	31500	29600	89	9000	500	22830	50	1	17810033	5218	21.19	2.30	12	0.64	1383.00	12730.00	35150	20230904	-16.64	8750	20221013	234.86	35150	-16.64	20230904	10850	170.05	20230103	35150	-16.64	20230904	9150	220.22	20221017	5.01	N	083310	500	89 억	1568241	N	N	0	N	N
94	20231016	120549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29100	-950	5	-3.16	3002658300	101400	33.16	29700	30300	28950	39050	21050	30050	29611.92	8.81	-14831	31983	31016	30083	29116	28183	31500	29600	89	9000	500	22830	50	1	17810033	5183	21.04	2.29	12	0.57	1383.00	12730.00	35150	20230904	-17.21	8750	20221013	232.57	35150	-17.21	20230904	10850	168.20	20230103	35150	-17.21	20230904	9150	218.03	20221017	5.01	N	083310	500	89 억	1568241	N	N	0	N	N
95	20231016	110548	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29400	-650	5	-2.16	2121791350	71218	23.29	29700	30300	29300	39050	21050	30050	29792.83	8.81	-14992	31983	31016	30083	29116	28183	31500	29600	89	9000	500	22830	50	1	17810033	5236	21.26	2.31	12	0.40	1383.00	12730.00	35150	20230904	-16.36	8750	20221013	236.00	35150	-16.36	20230904	10850	170.97	20230103	35150	-16.36	20230904	9150	221.31	20221017	5.01	N	083310	500	89 억	1568241	N	N	0	N	N
96	20231016	100544	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29800	-250	5	-0.83	1445219650	48360	15.81	29700	30300	29300	39050	21050	30050	29884.53	8.81	-7913	31983	31016	30083	29116	28183	31500	29600	89	9000	500	22830	50	1	17810033	5307	21.55	2.34	12	0.27	1383.00	12730.00	35150	20230904	-15.22	8750	20221013	240.57	35150	-15.22	20230904	10850	174.65	20230103	35150	-15.22	20230904	9150	225.68	20221017	5.01	N	083310	500	89 억	1568241	N	N	0	N	N
97	20231016	090547	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29450	-600	5	-2.00	232346200	7861	2.57	29700	30000	29300	39050	21050	30050	29555.38	8.81	1430	31983	31016	30083	29116	28183	31500	29600	89	9000	500	22830	50	1	17810033	5245	21.29	2.31	12	0.04	1383.00	12730.00	35150	20230904	-16.22	8750	20221013	236.57	35150	-16.22	20230904	10850	171.43	20230103	35150	-16.22	20230904	9150	221.86	20221017	5.01	N	083310	500	89 억	1568241	N	N	0	N	N
98	20231012	160602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29700	850	2	2.95	5205218700	177353	100.03	29400	29800	28750	37500	20200	28850	29345.31	9.11	-15715	29783	29316	28933	28466	28083	29550	28700	89	8650	500	21920	50	1	17810033	5290	21.48	2.33	12	1.00	1383.00	12730.00	35150	20230904	-15.50	8750	20221013	239.43	35150	-15.50	20230904	10850	173.73	20230103	35150	-15.50	20230904	8750	239.43	20221013	5.10	N	083310	500	89 억	1621993	N	N	1	N	N
99	20231012	150551	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29750	900	2	3.12	4516118250	154156	86.95	29400	29750	28750	37500	20200	28850	29295.77	9.11	-11398	29783	29316	28933	28466	28083	29550	28700	89	8650	500	21920	50	1	17810033	5298	21.51	2.34	12	0.87	1383.00	12730.00	35150	20230904	-15.36	8750	20221013	240.00	35150	-15.36	20230904	10850	174.19	20230103	35150	-15.36	20230904	8750	240.00	20221013	5.10	N	083310	500	89 억	1621993	N	N	1	N	N
100	20231012	140549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29350	500	2	1.73	3537991850	120927	68.21	29400	29750	28750	37500	20200	28850	29257.25	9.11	-9921	29783	29316	28933	28466	28083	29550	28700	89	8650	500	21920	50	1	17810033	5227	21.22	2.31	12	0.68	1383.00	12730.00	35150	20230904	-16.50	8750	20221013	235.43	35150	-16.50	20230904	10850	170.51	20230103	35150	-16.50	20230904	8750	235.43	20221013	5.10	N	083310	500	89 억	1621993	N	N	1	N	N
101	20231012	130549	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29150	300	2	1.04	3049672600	104199	58.77	29400	29750	28750	37500	20200	28850	29267.77	9.11	-10425	29783	29316	28933	28466	28083	29550	28700	89	8650	500	21920	50	1	17810033	5192	21.08	2.29	12	0.59	1383.00	12730.00	35150	20230904	-17.07	8750	20221013	233.14	35150	-17.07	20230904	10850	168.66	20230103	35150	-17.07	20230904	8750	233.14	20221013	5.10	N	083310	500	89 억	1621993	N	N	1	N	N
102	20231012	120558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29000	150	2	0.52	2857376300	97590	55.04	29400	29750	28750	37500	20200	28850	29279.40	9.11	-10993	29783	29316	28933	28466	28083	29550	28700	89	8650	500	21920	50	1	17810033	5165	20.97	2.28	12	0.55	1383.00	12730.00	35150	20230904	-17.50	8750	20221013	231.43	35150	-17.50	20230904	10850	167.28	20230103	35150	-17.50	20230904	8750	231.43	20221013	5.10	N	083310	500	89 억	1621993	N	N	1	N	N
103	20231012	110556	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28800	-50	5	-0.17	2516871100	85800	48.39	29400	29750	28750	37500	20200	28850	29334.16	9.11	-9019	29783	29316	28933	28466	28083	29550	28700	89	8650	500	21920	50	1	17810033	5129	20.82	2.26	12	0.48	1383.00	12730.00	35150	20230904	-18.07	8750	20221013	229.14	35150	-18.07	20230904	10850	165.44	20230103	35150	-18.07	20230904	8750	229.14	20221013	5.10	N	083310	500	89 억	1621993	N	N	1	N	N
104	20231012	100553	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29350	500	2	1.73	1795100250	60933	34.37	29400	29750	29150	37500	20200	28850	29460.23	9.11	1686	29783	29316	28933	28466	28083	29550	28700	89	8650	500	21920	50	1	17810033	5227	21.22	2.31	12	0.34	1383.00	12730.00	35150	20230904	-16.50	8750	20221013	235.43	35150	-16.50	20230904	10850	170.51	20230103	35150	-16.50	20230904	8750	235.43	20221013	5.10	N	083310	500	89 억	1621993	N	N	1	N	N
105	20231012	090556	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29400	550	2	1.91	355624000	12109	6.83	29400	29500	29150	37500	20200	28850	29368.57	9.11	241	29783	29316	28933	28466	28083	29550	28700	89	8650	500	21920	50	1	17810033	5236	21.26	2.31	12	0.07	1383.00	12730.00	35150	20230904	-16.36	8750	20221013	236.00	35150	-16.36	20230904	10850	170.97	20230103	35150	-16.36	20230904	8750	236.00	20221013	5.10	N	083310	500	89 억	1621993	N	N	1	N	N
106	20231011	160550	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28850	1050	2	3.78	5114848100	175839	71.48	28800	29400	28550	36100	19500	27800	29089.30	9.15	-1300	30633	29216	28433	27016	26233	28825	26625	89	8300	500	21120	50	1	17810033	5138	20.86	2.27	12	0.99	1383.00	12730.00	35150	20230904	-17.92	8750	20221013	229.71	35150	-17.92	20230904	10850	165.90	20230103	35150	-17.92	20230904	8750	229.71	20221013	5.19	N	083310	500	89 억	1629103	N	N	1	N	N
107	20231011	150551	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29100	1300	2	4.68	4718156800	162116	65.90	28800	29400	28550	36100	19500	27800	29103.59	9.15	-2424	30633	29216	28433	27016	26233	28825	26625	89	8300	500	21120	50	1	17810033	5183	21.04	2.29	12	0.91	1383.00	12730.00	35150	20230904	-17.21	8750	20221013	232.57	35150	-17.21	20230904	10850	168.20	20230103	35150	-17.21	20230904	8750	232.57	20221013	5.19	N	083310	500	89 억	1629103	N	N	0	N	N
108	20231011	140557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29150	1350	2	4.86	4182265550	143783	58.45	28800	29400	28550	36100	19500	27800	29087.34	9.15	1859	30633	29216	28433	27016	26233	28825	26625	89	8300	500	21120	50	1	17810033	5192	21.08	2.29	12	0.81	1383.00	12730.00	35150	20230904	-17.07	8750	20221013	233.14	35150	-17.07	20230904	10850	168.66	20230103	35150	-17.07	20230904	8750	233.14	20221013	5.19	N	083310	500	89 억	1629103	N	N	0	N	N
109	20231011	130547	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29300	1500	2	5.40	3418621550	117665	47.83	28800	29350	28550	36100	19500	27800	29053.85	9.15	4647	30633	29216	28433	27016	26233	28825	26625	89	8300	500	21120	50	1	17810033	5218	21.19	2.30	12	0.66	1383.00	12730.00	35150	20230904	-16.64	8750	20221013	234.86	35150	-16.64	20230904	10850	170.05	20230103	35150	-16.64	20230904	8750	234.86	20221013	5.19	N	083310	500	89 억	1629103	N	N	0	N	N
110	20231011	120558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29000	1200	2	4.32	3049410450	104982	42.67	28800	29350	28550	36100	19500	27800	29046.98	9.15	2639	30633	29216	28433	27016	26233	28825	26625	89	8300	500	21120	50	1	17810033	5165	20.97	2.28	12	0.59	1383.00	12730.00	35150	20230904	-17.50	8750	20221013	231.43	35150	-17.50	20230904	10850	167.28	20230103	35150	-17.50	20230904	8750	231.43	20221013	5.19	N	083310	500	89 억	1629103	N	N	0	N	N
111	20231011	110553	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29000	1200	2	4.32	2786361400	95924	38.99	28800	29350	28550	36100	19500	27800	29047.59	9.15	4637	30633	29216	28433	27016	26233	28825	26625	89	8300	500	21120	50	1	17810033	5165	20.97	2.28	12	0.54	1383.00	12730.00	35150	20230904	-17.50	8750	20221013	231.43	35150	-17.50	20230904	10850	167.28	20230103	35150	-17.50	20230904	8750	231.43	20221013	5.19	N	083310	500	89 억	1629103	N	N	0	N	N
112	20231011	100550	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29100	1300	2	4.68	1988494200	68600	27.89	28800	29350	28550	36100	19500	27800	28986.80	9.15	9857	30633	29216	28433	27016	26233	28825	26625	89	8300	500	21120	50	1	17810033	5183	21.04	2.29	12	0.39	1383.00	12730.00	35150	20230904	-17.21	8750	20221013	232.57	35150	-17.21	20230904	10850	168.20	20230103	35150	-17.21	20230904	8750	232.57	20221013	5.19	N	083310	500	89 억	1629103	N	N	0	N	N
113	20231011	090554	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28850	1050	2	3.78	515185150	17826	7.25	28800	29200	28750	36100	19500	27800	28900.77	9.15	393	30633	29216	28433	27016	26233	28825	26625	89	8300	500	21120	50	1	17810033	5138	20.86	2.27	12	0.10	1383.00	12730.00	35150	20230904	-17.92	8750	20221013	229.71	35150	-17.92	20230904	10850	165.90	20230103	35150	-17.92	20230904	8750	229.71	20221013	5.19	N	083310	500	89 억	1629103	N	N	0	N	N
114	20231010	160546	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27800	-1100	5	-3.81	7042710850	245242	164.82	29000	29850	27650	37550	20250	28900	28718.81	9.32	-31212	29766	29332	28666	28232	27566	29550	28450	89	8650	500	21960	50	1	17810033	4951	20.10	2.18	12	1.38	1383.00	12730.00	35150	20230904	-20.91	8750	20221013	217.71	35150	-20.91	20230904	10850	156.22	20230103	35150	-20.91	20230904	8750	217.71	20221013	5.33	N	083310	500	89 억	1660220	N	N	0	N	N
115	20231010	150545	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27950	-950	5	-3.29	6770886450	235474	158.25	29000	29850	27650	37550	20250	28900	28754.25	9.32	-31165	29766	29332	28666	28232	27566	29550	28450	89	8650	500	21960	50	1	17810033	4978	20.21	2.20	12	1.32	1383.00	12730.00	35150	20230904	-20.48	8750	20221013	219.43	35150	-20.48	20230904	10850	157.60	20230103	35150	-20.48	20230904	8750	219.43	20221013	5.33	N	083310	500	89 억	1660220	N	N	0	N	N
116	20231010	140548	57	100.00	KOSDAQ	반도체	N	N	N	N		N	27900	-1000	5	-3.46	5949763100	206028	138.46	29000	29850	27750	37550	20250	28900	28878.41	9.32	-33158	29766	29332	28666	28232	27566	29550	28450	89	8650	500	21960	50	1	17810033	4969	20.17	2.19	12	1.16	1383.00	12730.00	35150	20230904	-20.63	8750	20221013	218.86	35150	-20.63	20230904	10850	157.14	20230103	35150	-20.63	20230904	8750	218.86	20221013	5.33	N	083310	500	89 억	1660220	N	N	0	N	N
117	20231010	130543	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28000	-900	5	-3.11	4848561450	166584	111.95	29000	29850	28000	37550	20250	28900	29105.87	9.32	-40432	29766	29332	28666	28232	27566	29550	28450	89	8650	500	21960	50	1	17810033	4987	20.25	2.20	12	0.94	1383.00	12730.00	35150	20230904	-20.34	8750	20221013	220.00	35150	-20.34	20230904	10850	158.06	20230103	35150	-20.34	20230904	8750	220.00	20221013	5.33	N	083310	500	89 억	1660220	N	N	0	N	N
118	20231010	120542	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28450	-450	5	-1.56	4261355850	145778	97.97	29000	29850	28350	37550	20250	28900	29231.93	9.32	-39621	29766	29332	28666	28232	27566	29550	28450	89	8650	500	21960	50	1	17810033	5067	20.57	2.23	12	0.82	1383.00	12730.00	35150	20230904	-19.06	8750	20221013	225.14	35150	-19.06	20230904	10850	162.21	20230103	35150	-19.06	20230904	8750	225.14	20221013	5.33	N	083310	500	89 억	1660220	N	N	0	N	N
119	20231010	110535	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28700	-200	5	-0.69	3775520950	128765	86.54	29000	29850	28600	37550	20250	28900	29321.18	9.32	-36025	29766	29332	28666	28232	27566	29550	28450	89	8650	500	21960	50	1	17810033	5111	20.75	2.25	12	0.72	1383.00	12730.00	35150	20230904	-18.35	8750	20221013	228.00	35150	-18.35	20230904	10850	164.52	20230103	35150	-18.35	20230904	8750	228.00	20221013	5.33	N	083310	500	89 억	1660220	N	N	0	N	N
120	20231010	100538	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29150	250	2	0.87	2657368550	90230	60.64	29000	29850	28850	37550	20250	28900	29451.36	9.32	-18932	29766	29332	28666	28232	27566	29550	28450	89	8650	500	21960	50	1	17810033	5192	21.08	2.29	12	0.51	1383.00	12730.00	35150	20230904	-17.07	8750	20221013	233.14	35150	-17.07	20230904	10850	168.66	20230103	35150	-17.07	20230904	8750	233.14	20221013	5.33	N	083310	500	89 억	1660220	N	N	0	N	N
121	20231010	090535	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29050	150	2	0.52	466326950	15879	10.67	29000	29700	29000	37550	20250	28900	29369.00	9.32	-2460	29766	29332	28666	28232	27566	29550	28450	89	8650	500	21960	50	1	17810033	5174	21.01	2.28	12	0.09	1383.00	12730.00	35150	20230904	-17.35	8750	20221013	232.00	35150	-17.35	20230904	10850	167.74	20230103	35150	-17.35	20230904	8750	232.00	20221013	5.33	N	083310	500	89 억	1660220	N	N	0	N	N
122	20231006	160541	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28900	1000	2	3.58	4232805350	147723	58.54	28300	29100	28000	36250	19550	27900	28653.31	9.53	-38346	29933	28916	28283	27266	26633	28600	26950	89	8350	500	21200	50	1	17810033	5147	20.90	2.27	12	0.83	1383.00	12730.00	35150	20230904	-17.78	8750	20221013	230.29	35150	-17.78	20230904	10850	166.36	20230103	35150	-17.78	20230904	8750	230.29	20221013	5.52	N	083310	500	89 억	1697843	N	N	1	N	N
123	20231006	150531	57	100.00	KOSDAQ	반도체	N	N	N	N		N	29000	1100	2	3.94	3848529300	134483	53.29	28300	29050	28000	36250	19550	27900	28617.41	9.53	-33218	29933	28916	28283	27266	26633	28600	26950	89	8350	500	21200	50	1	17810033	5165	20.97	2.28	12	0.76	1383.00	12730.00	35150	20230904	-17.50	8750	20221013	231.43	35150	-17.50	20230904	10850	167.28	20230103	35150	-17.50	20230904	8750	231.43	20221013	5.52	N	083310	500	89 억	1697843	N	N	1	N	N
124	20231006	140533	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28650	750	2	2.69	2664989000	93373	37.00	28300	28850	28000	36250	19550	27900	28541.57	9.53	-14714	29933	28916	28283	27266	26633	28600	26950	89	8350	500	21200	50	1	17810033	5103	20.72	2.25	12	0.52	1383.00	12730.00	35150	20230904	-18.49	8750	20221013	227.43	35150	-18.49	20230904	10850	164.06	20230103	35150	-18.49	20230904	8750	227.43	20221013	5.52	N	083310	500	89 억	1697843	N	N	1	N	N
125	20231006	130528	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28750	850	2	3.05	2356321850	82605	32.73	28300	28850	28000	36250	19550	27900	28525.44	9.53	-9436	29933	28916	28283	27266	26633	28600	26950	89	8350	500	21200	50	1	17810033	5120	20.79	2.26	12	0.46	1383.00	12730.00	35150	20230904	-18.21	8750	20221013	228.57	35150	-18.21	20230904	10850	164.98	20230103	35150	-18.21	20230904	8750	228.57	20221013	5.52	N	083310	500	89 억	1697843	N	N	1	N	N
126	20231006	120526	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28650	750	2	2.69	2014097250	70677	28.01	28300	28850	28000	36250	19550	27900	28497.51	9.53	-7216	29933	28916	28283	27266	26633	28600	26950	89	8350	500	21200	50	1	17810033	5103	20.72	2.25	12	0.40	1383.00	12730.00	35150	20230904	-18.49	8750	20221013	227.43	35150	-18.49	20230904	10850	164.06	20230103	35150	-18.49	20230904	8750	227.43	20221013	5.52	N	083310	500	89 억	1697843	N	N	1	N	N
127	20231006	110521	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28700	800	2	2.87	1727861650	60693	24.05	28300	28850	28000	36250	19550	27900	28469.22	9.53	-4346	29933	28916	28283	27266	26633	28600	26950	89	8350	500	21200	50	1	17810033	5111	20.75	2.25	12	0.34	1383.00	12730.00	35150	20230904	-18.35	8750	20221013	228.00	35150	-18.35	20230904	10850	164.52	20230103	35150	-18.35	20230904	8750	228.00	20221013	5.52	N	083310	500	89 억	1697843	N	N	1	N	N
128	20231006	100527	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28500	600	2	2.15	1304926150	45908	18.19	28300	28850	28000	36250	19550	27900	28425.22	9.53	-6011	29933	28916	28283	27266	26633	28600	26950	89	8350	500	21200	50	1	17810033	5076	20.61	2.24	12	0.26	1383.00	12730.00	35150	20230904	-18.92	8750	20221013	225.71	35150	-18.92	20230904	10850	162.67	20230103	35150	-18.92	20230904	8750	225.71	20221013	5.52	N	083310	500	89 억	1697843	N	N	1	N	N
129	20231006	090522	57	100.00	KOSDAQ	반도체	N	N	N	N		N	28550	650	2	2.33	379610300	13347	5.29	28300	28650	28150	36250	19550	27900	28443.08	9.53	1219	29933	28916	28283	27266	26633	28600	26950	89	8350	500	21200	50	1	17810033	5085	20.64	2.24	12	0.07	1383.00	12730.00	35150	20230904	-18.78	8750	20221013	226.29	35150	-18.78	20230904	10850	163.13	20230103	35150	-18.78	20230904	8750	226.29	20221013	5.52	N	083310	500	89 억	1697843	N	N	1	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History