KissMeData/101160/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22200	-1150	5	-4.93	6337823000	280248	101.67	23650	23700	22050	30350	16350	23350	22615.67	8.47	11031	24783	24066	23383	22666	21983	23725	22325	83	7000	500	17270	50	1	16510993	3665	8.83	1.97	12	1.70	2514.00	11274.00	29800	20230915	-25.50	17750	20230103	25.07	29800	-25.50	20230915	17750	25.07	20230103	29800	-25.50	20230915	17750	25.07	20230103	2.43	N	101160	500	82 억	1398999	N	N	58	N	N
3	20231031	150759	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22150	-1200	5	-5.14	5942073300	262404	95.20	23650	23700	22050	30350	16350	23350	22644.75	8.47	6015	24783	24066	23383	22666	21983	23725	22325	83	7000	500	17270	50	1	16510993	3657	8.81	1.96	12	1.59	2514.00	11274.00	29800	20230915	-25.67	17750	20230103	24.79	29800	-25.67	20230915	17750	24.79	20230103	29800	-25.67	20230915	17750	24.79	20230103	2.43	N	101160	500	82 억	1398999	N	N	58	N	N
4	20231031	140804	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22550	-800	5	-3.43	4201993600	184201	66.83	23650	23700	22350	30350	16350	23350	22812.00	8.47	-10706	24783	24066	23383	22666	21983	23725	22325	83	7000	500	17270	50	1	16510993	3723	8.97	2.00	12	1.12	2514.00	11274.00	29800	20230915	-24.33	17750	20230103	27.04	29800	-24.33	20230915	17750	27.04	20230103	29800	-24.33	20230915	17750	27.04	20230103	2.43	N	101160	500	82 억	1398999	N	N	58	N	N
5	20231031	130758	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22650	-700	5	-3.00	3759179300	164526	59.69	23650	23700	22450	30350	16350	23350	22848.54	8.47	-10323	24783	24066	23383	22666	21983	23725	22325	83	7000	500	17270	50	1	16510993	3740	9.01	2.01	12	1.00	2514.00	11274.00	29800	20230915	-23.99	17750	20230103	27.61	29800	-23.99	20230915	17750	27.61	20230103	29800	-23.99	20230915	17750	27.61	20230103	2.43	N	101160	500	82 억	1398999	N	N	58	N	N
6	20231031	120757	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-600	5	-2.57	2985518000	130234	47.25	23650	23700	22550	30350	16350	23350	22924.26	8.47	-18457	24783	24066	23383	22666	21983	23725	22325	83	7000	500	17270	50	1	16510993	3756	9.05	2.02	12	0.79	2514.00	11274.00	29800	20230915	-23.66	17750	20230103	28.17	29800	-23.66	20230915	17750	28.17	20230103	29800	-23.66	20230915	17750	28.17	20230103	2.43	N	101160	500	82 억	1398999	N	N	58	N	N
7	20231031	110818	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	-350	5	-1.50	2711004350	118197	42.88	23650	23700	22550	30350	16350	23350	22936.32	8.47	-16965	24783	24066	23383	22666	21983	23725	22325	83	7000	500	17270	50	1	16510993	3798	9.15	2.04	12	0.72	2514.00	11274.00	29800	20230915	-22.82	17750	20230103	29.58	29800	-22.82	20230915	17750	29.58	20230103	29800	-22.82	20230915	17750	29.58	20230103	2.43	N	101160	500	82 억	1398999	N	N	58	N	N
8	20231031	100805	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23050	-300	5	-1.28	2065309450	89876	32.61	23650	23700	22550	30350	16350	23350	22979.54	8.47	-18290	24783	24066	23383	22666	21983	23725	22325	83	7000	500	17270	50	1	16510993	3806	9.17	2.04	12	0.54	2514.00	11274.00	29800	20230915	-22.65	17750	20230103	29.86	29800	-22.65	20230915	17750	29.86	20230103	29800	-22.65	20230915	17750	29.86	20230103	2.43	N	101160	500	82 억	1398999	N	N	58	N	N
9	20231031	090804	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-50	5	-0.21	393422250	16718	6.07	23650	23700	23300	30350	16350	23350	23532.85	8.47	-5807	24783	24066	23383	22666	21983	23725	22325	83	7000	500	17270	50	1	16510993	3847	9.27	2.07	12	0.10	2514.00	11274.00	29800	20230915	-21.81	17750	20230103	31.27	29800	-21.81	20230915	17750	31.27	20230103	29800	-21.81	20230915	17750	31.27	20230103	2.43	N	101160	500	82 억	1398999	N	N	58	N	N
10	20231030	160750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	-650	5	-2.71	6375249500	274227	135.12	23950	24100	22700	31200	16800	24000	23246.77	8.18	48440	25533	24766	24333	23566	23133	24550	23350	83	7200	500	17760	50	1	16510993	3855	9.29	2.07	12	1.66	2514.00	11274.00	29800	20230915	-21.64	17750	20230103	31.55	29800	-21.64	20230915	17750	31.55	20230103	29800	-21.64	20230915	17750	31.55	20230103	2.44	N	101160	500	82 억	1350965	N	N	58	N	N
11	20231030	150734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-800	5	-3.33	5957530950	256318	126.29	23950	24100	22700	31200	16800	24000	23241.81	8.18	52142	25533	24766	24333	23566	23133	24550	23350	83	7200	500	17760	50	1	16510993	3831	9.23	2.06	12	1.55	2514.00	11274.00	29800	20230915	-22.15	17750	20230103	30.70	29800	-22.15	20230915	17750	30.70	20230103	29800	-22.15	20230915	17750	30.70	20230103	2.44	N	101160	500	82 억	1350965	N	N	148	N	N
12	20231030	140733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23100	-900	5	-3.75	5608290300	241244	118.87	23950	24100	22700	31200	16800	24000	23246.41	8.18	53485	25533	24766	24333	23566	23133	24550	23350	83	7200	500	17760	50	1	16510993	3814	9.19	2.05	12	1.46	2514.00	11274.00	29800	20230915	-22.48	17750	20230103	30.14	29800	-22.48	20230915	17750	30.14	20230103	29800	-22.48	20230915	17750	30.14	20230103	2.44	N	101160	500	82 억	1350965	N	N	148	N	N
13	20231030	130735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-800	5	-3.33	5293488350	227635	112.16	23950	24100	22700	31200	16800	24000	23253.26	8.18	59557	25533	24766	24333	23566	23133	24550	23350	83	7200	500	17760	50	1	16510993	3831	9.23	2.06	12	1.38	2514.00	11274.00	29800	20230915	-22.15	17750	20230103	30.70	29800	-22.15	20230915	17750	30.70	20230103	29800	-22.15	20230915	17750	30.70	20230103	2.44	N	101160	500	82 억	1350965	N	N	148	N	N
14	20231030	120729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23050	-950	5	-3.96	4993811050	214729	105.80	23950	24100	22700	31200	16800	24000	23255.26	8.18	60642	25533	24766	24333	23566	23133	24550	23350	83	7200	500	17760	50	1	16510993	3806	9.17	2.04	12	1.30	2514.00	11274.00	29800	20230915	-22.65	17750	20230103	29.86	29800	-22.65	20230915	17750	29.86	20230103	29800	-22.65	20230915	17750	29.86	20230103	2.44	N	101160	500	82 억	1350965	N	N	148	N	N
15	20231030	110730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-700	5	-2.92	4275784900	183636	90.48	23950	24100	22700	31200	16800	24000	23282.81	8.18	48646	25533	24766	24333	23566	23133	24550	23350	83	7200	500	17760	50	1	16510993	3847	9.27	2.07	12	1.11	2514.00	11274.00	29800	20230915	-21.81	17750	20230103	31.27	29800	-21.81	20230915	17750	31.27	20230103	29800	-21.81	20230915	17750	31.27	20230103	2.44	N	101160	500	82 억	1350965	N	N	148	N	N
16	20231030	100729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	-650	5	-2.71	1838123700	77941	38.40	23950	24100	23300	31200	16800	24000	23581.86	8.18	8948	25533	24766	24333	23566	23133	24550	23350	83	7200	500	17760	50	1	16510993	3855	9.29	2.07	12	0.47	2514.00	11274.00	29800	20230915	-21.64	17750	20230103	31.55	29800	-21.64	20230915	17750	31.55	20230103	29800	-21.64	20230915	17750	31.55	20230103	2.44	N	101160	500	82 억	1350965	N	N	148	N	N
17	20231030	090725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-150	5	-0.62	179108700	7470	3.68	23950	24100	23850	31200	16800	24000	23976.07	8.18	140	25533	24766	24333	23566	23133	24550	23350	83	7200	500	17760	50	1	16510993	3938	9.49	2.12	12	0.05	2514.00	11274.00	29800	20230915	-19.97	17750	20230103	34.37	29800	-19.97	20230915	17750	34.37	20230103	29800	-19.97	20230915	17750	34.37	20230103	2.44	N	101160	500	82 억	1350965	N	N	148	N	N
18	20231027	160657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	-900	5	-3.61	4898239000	201810	78.73	25000	25100	23900	32350	17450	24900	24271.05	8.33	-18697	26166	25532	24916	24282	23666	25225	23975	83	7450	500	18420	50	1	16510993	3963	9.55	2.13	12	1.22	2514.00	11274.00	29800	20230915	-19.46	17750	20230103	35.21	29800	-19.46	20230915	17750	35.21	20230103	29800	-19.46	20230915	17750	35.21	20230103	2.22	N	101160	500	82 억	1375676	N	N	11	N	N
19	20231027	150728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	-900	5	-3.61	4413291350	181559	70.83	25000	25100	23900	32350	17450	24900	24306.71	8.33	-18296	26166	25532	24916	24282	23666	25225	23975	83	7450	500	18420	50	1	16510993	3963	9.55	2.13	12	1.10	2514.00	11274.00	29800	20230915	-19.46	17750	20230103	35.21	29800	-19.46	20230915	17750	35.21	20230103	29800	-19.46	20230915	17750	35.21	20230103	2.22	N	101160	500	82 억	1375676	N	N	0	N	N
20	20231027	140726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	-700	5	-2.81	3229080750	132303	51.61	25000	25100	23900	32350	17450	24900	24405.52	8.33	-29119	26166	25532	24916	24282	23666	25225	23975	83	7450	500	18420	50	1	16510993	3996	9.63	2.15	12	0.80	2514.00	11274.00	29800	20230915	-18.79	17750	20230103	36.34	29800	-18.79	20230915	17750	36.34	20230103	29800	-18.79	20230915	17750	36.34	20230103	2.22	N	101160	500	82 억	1375676	N	N	0	N	N
21	20231027	130718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-800	5	-3.21	2850215150	116645	45.51	25000	25100	23900	32350	17450	24900	24433.68	8.33	-25574	26166	25532	24916	24282	23666	25225	23975	83	7450	500	18420	50	1	16510993	3979	9.59	2.14	12	0.71	2514.00	11274.00	29800	20230915	-19.13	17750	20230103	35.77	29800	-19.13	20230915	17750	35.77	20230103	29800	-19.13	20230915	17750	35.77	20230103	2.22	N	101160	500	82 억	1375676	N	N	0	N	N
22	20231027	120730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-300	5	-1.20	2387797100	97633	38.09	25000	25100	23900	32350	17450	24900	24455.42	8.33	-17872	26166	25532	24916	24282	23666	25225	23975	83	7450	500	18420	50	1	16510993	4062	9.79	2.18	12	0.59	2514.00	11274.00	29800	20230915	-17.45	17750	20230103	38.59	29800	-17.45	20230915	17750	38.59	20230103	29800	-17.45	20230915	17750	38.59	20230103	2.22	N	101160	500	82 억	1375676	N	N	0	N	N
23	20231027	110735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-300	5	-1.20	2128282200	87058	33.96	25000	25100	23900	32350	17450	24900	24445.05	8.33	-13999	26166	25532	24916	24282	23666	25225	23975	83	7450	500	18420	50	1	16510993	4062	9.79	2.18	12	0.53	2514.00	11274.00	29800	20230915	-17.45	17750	20230103	38.59	29800	-17.45	20230915	17750	38.59	20230103	29800	-17.45	20230915	17750	38.59	20230103	2.22	N	101160	500	82 억	1375676	N	N	0	N	N
24	20231027	100726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	-450	5	-1.81	1694406550	69405	27.08	25000	25100	23900	32350	17450	24900	24411.08	8.33	-10456	26166	25532	24916	24282	23666	25225	23975	83	7450	500	18420	50	1	16510993	4037	9.73	2.17	12	0.42	2514.00	11274.00	29800	20230915	-17.95	17750	20230103	37.75	29800	-17.95	20230915	17750	37.75	20230103	29800	-17.95	20230915	17750	37.75	20230103	2.22	N	101160	500	82 억	1375676	N	N	0	N	N
25	20231027	090724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	50	2	0.20	309844900	12412	4.84	25000	25100	24850	32350	17450	24900	24965.00	8.33	-2267	26166	25532	24916	24282	23666	25225	23975	83	7450	500	18420	50	1	16510993	4119	9.92	2.21	12	0.08	2514.00	11274.00	29800	20230915	-16.28	17750	20230103	40.56	29800	-16.28	20230915	17750	40.56	20230103	29800	-16.28	20230915	17750	40.56	20230103	2.22	N	101160	500	82 억	1375676	N	N	0	N	N
26	20231026	160716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-1050	5	-4.05	6342211450	255687	121.13	25000	25550	24300	33700	18200	25950	24804.57	8.38	-11290	27516	26732	26266	25482	25016	26500	25250	83	7750	500	19200	50	1	16510993	4111	9.90	2.21	12	1.55	2514.00	11274.00	29800	20230915	-16.44	17750	20230103	40.28	29800	-16.44	20230915	17750	40.28	20230103	29800	-16.44	20230915	17750	40.28	20230103	2.26	N	101160	500	82 억	1383277	N	N	0	N	N
27	20231026	150716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-1150	5	-4.43	5911212200	238319	112.91	25000	25550	24300	33700	18200	25950	24803.78	8.38	-2642	27516	26732	26266	25482	25016	26500	25250	83	7750	500	19200	50	1	16510993	4095	9.86	2.20	12	1.44	2514.00	11274.00	29800	20230915	-16.78	17750	20230103	39.72	29800	-16.78	20230915	17750	39.72	20230103	29800	-16.78	20230915	17750	39.72	20230103	2.26	N	101160	500	82 억	1383277	N	N	0	N	N
28	20231026	140718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-1350	5	-5.20	4494515900	180776	85.64	25000	25550	24450	33700	18200	25950	24862.35	8.38	7982	27516	26732	26266	25482	25016	26500	25250	83	7750	500	19200	50	1	16510993	4062	9.79	2.18	12	1.09	2514.00	11274.00	29800	20230915	-17.45	17750	20230103	38.59	29800	-17.45	20230915	17750	38.59	20230103	29800	-17.45	20230915	17750	38.59	20230103	2.26	N	101160	500	82 억	1383277	N	N	0	N	N
29	20231026	130716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	-1200	5	-4.62	2293820350	91370	43.29	25000	25550	24750	33700	18200	25950	25104.74	8.38	-26927	27516	26732	26266	25482	25016	26500	25250	83	7750	500	19200	50	1	16510993	4086	9.84	2.20	12	0.55	2514.00	11274.00	29800	20230915	-16.95	17750	20230103	39.44	29800	-16.95	20230915	17750	39.44	20230103	29800	-16.95	20230915	17750	39.44	20230103	2.26	N	101160	500	82 억	1383277	N	N	0	N	N
30	20231026	120713	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	-850	5	-3.28	1596153850	63375	30.02	25000	25550	24950	33700	18200	25950	25185.86	8.38	-9874	27516	26732	26266	25482	25016	26500	25250	83	7750	500	19200	50	1	16510993	4144	9.98	2.23	12	0.38	2514.00	11274.00	29800	20230915	-15.77	17750	20230103	41.41	29800	-15.77	20230915	17750	41.41	20230103	29800	-15.77	20230915	17750	41.41	20230103	2.26	N	101160	500	82 억	1383277	N	N	0	N	N
31	20231026	110721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-800	5	-3.08	1316344700	52220	24.74	25000	25550	24950	33700	18200	25950	25207.67	8.38	-8617	27516	26732	26266	25482	25016	26500	25250	83	7750	500	19200	50	1	16510993	4153	10.00	2.23	12	0.32	2514.00	11274.00	29800	20230915	-15.60	17750	20230103	41.69	29800	-15.60	20230915	17750	41.69	20230103	29800	-15.60	20230915	17750	41.69	20230103	2.26	N	101160	500	82 억	1383277	N	N	0	N	N
32	20231026	100720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	-700	5	-2.70	941346600	37356	17.70	25000	25550	24950	33700	18200	25950	25199.34	8.38	-5522	27516	26732	26266	25482	25016	26500	25250	83	7750	500	19200	50	1	16510993	4169	10.04	2.24	12	0.23	2514.00	11274.00	29800	20230915	-15.27	17750	20230103	42.25	29800	-15.27	20230915	17750	42.25	20230103	29800	-15.27	20230915	17750	42.25	20230103	2.26	N	101160	500	82 억	1383277	N	N	0	N	N
33	20231026	090716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	-600	5	-2.31	268278700	10632	5.04	25000	25550	25000	33700	18200	25950	25233.14	8.38	911	27516	26732	26266	25482	25016	26500	25250	83	7750	500	19200	50	1	16510993	4186	10.08	2.25	12	0.06	2514.00	11274.00	29800	20230915	-14.93	17750	20230103	42.82	29800	-14.93	20230915	17750	42.82	20230103	29800	-14.93	20230915	17750	42.82	20230103	2.26	N	101160	500	82 억	1383277	N	N	0	N	N
34	20231025	160719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	-600	5	-2.26	5515722700	209341	136.37	26650	27050	25800	34500	18600	26550	26348.09	8.49	-17096	27716	27132	25966	25382	24216	27425	25675	83	7950	500	19640	50	1	16510993	4285	10.32	2.30	12	1.27	2514.00	11274.00	29800	20230915	-12.92	17750	20230103	46.20	29800	-12.92	20230915	17750	46.20	20230103	29800	-12.92	20230915	17750	46.20	20230103	2.24	N	101160	500	82 억	1402006	N	N	2	N	N
35	20231025	150719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-650	5	-2.45	5007231300	189702	123.58	26650	27050	25850	34500	18600	26550	26395.25	8.49	-15350	27716	27132	25966	25382	24216	27425	25675	83	7950	500	19640	50	1	16510993	4276	10.30	2.30	12	1.15	2514.00	11274.00	29800	20230915	-13.09	17750	20230103	45.92	29800	-13.09	20230915	17750	45.92	20230103	29800	-13.09	20230915	17750	45.92	20230103	2.24	N	101160	500	82 억	1402006	N	N	2	N	N
36	20231025	140714	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26150	-400	5	-1.51	4189907300	158257	103.09	26650	27050	25900	34500	18600	26550	26475.34	8.49	-16119	27716	27132	25966	25382	24216	27425	25675	83	7950	500	19640	50	1	16510993	4318	10.40	2.32	12	0.96	2514.00	11274.00	29800	20230915	-12.25	17750	20230103	47.32	29800	-12.25	20230915	17750	47.32	20230103	29800	-12.25	20230915	17750	47.32	20230103	2.24	N	101160	500	82 억	1402006	N	N	2	N	N
37	20231025	130715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26150	-400	5	-1.51	3181011800	119511	77.85	26650	27050	26150	34500	18600	26550	26616.90	8.49	-20736	27716	27132	25966	25382	24216	27425	25675	83	7950	500	19640	50	1	16510993	4318	10.40	2.32	12	0.72	2514.00	11274.00	29800	20230915	-12.25	17750	20230103	47.32	29800	-12.25	20230915	17750	47.32	20230103	29800	-12.25	20230915	17750	47.32	20230103	2.24	N	101160	500	82 억	1402006	N	N	2	N	N
38	20231025	120714	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26400	-150	5	-0.56	2943692400	110484	71.97	26650	27050	26250	34500	18600	26550	26643.61	8.49	-18732	27716	27132	25966	25382	24216	27425	25675	83	7950	500	19640	50	1	16510993	4359	10.50	2.34	12	0.67	2514.00	11274.00	29800	20230915	-11.41	17750	20230103	48.73	29800	-11.41	20230915	17750	48.73	20230103	29800	-11.41	20230915	17750	48.73	20230103	2.24	N	101160	500	82 억	1402006	N	N	2	N	N
39	20231025	110717	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26600	50	2	0.19	2497300700	93574	60.96	26650	27050	26250	34500	18600	26550	26687.98	8.49	-17743	27716	27132	25966	25382	24216	27425	25675	83	7950	500	19640	50	1	16510993	4392	10.58	2.36	12	0.57	2514.00	11274.00	29800	20230915	-10.74	17750	20230103	49.86	29800	-10.74	20230915	17750	49.86	20230103	29800	-10.74	20230915	17750	49.86	20230103	2.24	N	101160	500	82 억	1402006	N	N	2	N	N
40	20231025	100718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26600	50	2	0.19	1219092000	45907	29.91	26650	26750	26250	34500	18600	26550	26555.69	8.49	-11213	27716	27132	25966	25382	24216	27425	25675	83	7950	500	19640	50	1	16510993	4392	10.58	2.36	12	0.28	2514.00	11274.00	29800	20230915	-10.74	17750	20230103	49.86	29800	-10.74	20230915	17750	49.86	20230103	29800	-10.74	20230915	17750	49.86	20230103	2.24	N	101160	500	82 억	1402006	N	N	2	N	N
41	20231025	090713	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26250	-300	5	-1.13	238375800	9007	5.87	26650	26650	26250	34500	18600	26550	26465.62	8.49	-3127	27716	27132	25966	25382	24216	27425	25675	83	7950	500	19640	50	1	16510993	4334	10.44	2.33	12	0.05	2514.00	11274.00	29800	20230915	-11.91	17750	20230103	47.89	29800	-11.91	20230915	17750	47.89	20230103	29800	-11.91	20230915	17750	47.89	20230103	2.24	N	101160	500	82 억	1402006	N	N	2	N	N
42	20231024	160659	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	1250	2	4.94	3949004800	153154	178.83	25550	26550	24800	32850	17750	25300	25783.74	8.36	-3123	26166	25732	25466	25032	24766	25600	24900	83	7550	500	18720	50	1	16510993	4384	10.56	2.35	12	0.93	2514.00	11274.00	29800	20230915	-10.91	17750	20230103	49.58	29800	-10.91	20230915	17750	49.58	20230103	29800	-10.91	20230915	17750	49.58	20230103	2.28	N	101160	500	82 억	1380741	N	N	2	N	N
43	20231024	150711	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26450	1150	2	4.55	3687538750	143289	167.31	25550	26500	24800	32850	17750	25300	25734.97	8.36	-3346	26166	25732	25466	25032	24766	25600	24900	83	7550	500	18720	50	1	16510993	4367	10.52	2.35	12	0.87	2514.00	11274.00	29800	20230915	-11.24	17750	20230103	49.01	29800	-11.24	20230915	17750	49.01	20230103	29800	-11.24	20230915	17750	49.01	20230103	2.28	N	101160	500	82 억	1380741	N	N	1	N	N
44	20231024	140657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	800	2	3.16	2761626450	108109	126.24	25550	26250	24800	32850	17750	25300	25544.83	8.36	306	26166	25732	25466	25032	24766	25600	24900	83	7550	500	18720	50	1	16510993	4309	10.38	2.32	12	0.65	2514.00	11274.00	29800	20230915	-12.42	17750	20230103	47.04	29800	-12.42	20230915	17750	47.04	20230103	29800	-12.42	20230915	17750	47.04	20230103	2.28	N	101160	500	82 억	1380741	N	N	1	N	N
45	20231024	130704	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	300	2	1.19	1909816800	75153	87.75	25550	25800	24800	32850	17750	25300	25412.38	8.36	656	26166	25732	25466	25032	24766	25600	24900	83	7550	500	18720	50	1	16510993	4227	10.18	2.27	12	0.46	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	2.28	N	101160	500	82 억	1380741	N	N	1	N	N
46	20231024	120711	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	250	2	0.99	1673831250	65958	77.02	25550	25800	24800	32850	17750	25300	25377.23	8.36	643	26166	25732	25466	25032	24766	25600	24900	83	7550	500	18720	50	1	16510993	4219	10.16	2.27	12	0.40	2514.00	11274.00	29800	20230915	-14.26	17750	20230103	43.94	29800	-14.26	20230915	17750	43.94	20230103	29800	-14.26	20230915	17750	43.94	20230103	2.28	N	101160	500	82 억	1380741	N	N	1	N	N
47	20231024	110706	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	-200	5	-0.79	1300348050	51303	59.90	25550	25800	24800	32850	17750	25300	25346.43	8.36	75	26166	25732	25466	25032	24766	25600	24900	83	7550	500	18720	50	1	16510993	4144	9.98	2.23	12	0.31	2514.00	11274.00	29800	20230915	-15.77	17750	20230103	41.41	29800	-15.77	20230915	17750	41.41	20230103	29800	-15.77	20230915	17750	41.41	20230103	2.28	N	101160	500	82 억	1380741	N	N	1	N	N
48	20231024	100658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	150	2	0.59	682229850	26680	31.15	25550	25800	25350	32850	17750	25300	25570.83	8.36	906	26166	25732	25466	25032	24766	25600	24900	83	7550	500	18720	50	1	16510993	4202	10.12	2.26	12	0.16	2514.00	11274.00	29800	20230915	-14.60	17750	20230103	43.38	29800	-14.60	20230915	17750	43.38	20230103	29800	-14.60	20230915	17750	43.38	20230103	2.28	N	101160	500	82 억	1380741	N	N	1	N	N
49	20231024	090705	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25750	450	2	1.78	125128550	4877	5.69	25550	25750	25550	32850	17750	25300	25656.87	8.36	905	26166	25732	25466	25032	24766	25600	24900	83	7550	500	18720	50	1	16510993	4252	10.24	2.28	12	0.03	2514.00	11274.00	29800	20230915	-13.59	17750	20230103	45.07	29800	-13.59	20230915	17750	45.07	20230103	29800	-13.59	20230915	17750	45.07	20230103	2.28	N	101160	500	82 억	1380741	N	N	1	N	N
50	20231023	160655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	-300	5	-1.17	2156203450	84348	40.89	25900	25900	25200	33250	17950	25600	25563.84	8.45	-18920	26800	26200	25700	25100	24600	26150	25050	83	7650	500	18940	50	1	16510993	4177	10.06	2.24	12	0.51	2514.00	11274.00	29800	20230915	-15.10	17750	20230103	42.54	29800	-15.10	20230915	17750	42.54	20230103	29800	-15.10	20230915	17750	42.54	20230103	2.28	N	101160	500	82 억	1395396	N	N	1	N	N
51	20231023	150659	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	-150	5	-0.59	2004934600	78380	38.00	25900	25900	25200	33250	17950	25600	25579.66	8.45	-20066	26800	26200	25700	25100	24600	26150	25050	83	7650	500	18940	50	1	16510993	4202	10.12	2.26	12	0.47	2514.00	11274.00	29800	20230915	-14.60	17750	20230103	43.38	29800	-14.60	20230915	17750	43.38	20230103	29800	-14.60	20230915	17750	43.38	20230103	2.28	N	101160	500	82 억	1395396	N	N	0	N	N
52	20231023	140658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	-50	5	-0.20	1704171700	66529	32.25	25900	25900	25200	33250	17950	25600	25615.48	8.45	-21988	26800	26200	25700	25100	24600	26150	25050	83	7650	500	18940	50	1	16510993	4219	10.16	2.27	12	0.40	2514.00	11274.00	29800	20230915	-14.26	17750	20230103	43.94	29800	-14.26	20230915	17750	43.94	20230103	29800	-14.26	20230915	17750	43.94	20230103	2.28	N	101160	500	82 억	1395396	N	N	0	N	N
53	20231023	130703	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	100	2	0.39	1533505700	59874	29.03	25900	25900	25200	33250	17950	25600	25612.22	8.45	-21471	26800	26200	25700	25100	24600	26150	25050	83	7650	500	18940	50	1	16510993	4243	10.22	2.28	12	0.36	2514.00	11274.00	29800	20230915	-13.76	17750	20230103	44.79	29800	-13.76	20230915	17750	44.79	20230103	29800	-13.76	20230915	17750	44.79	20230103	2.28	N	101160	500	82 억	1395396	N	N	0	N	N
54	20231023	120655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	-150	5	-0.59	1252164200	48860	23.69	25900	25900	25200	33250	17950	25600	25627.62	8.45	-21742	26800	26200	25700	25100	24600	26150	25050	83	7650	500	18940	50	1	16510993	4202	10.12	2.26	12	0.30	2514.00	11274.00	29800	20230915	-14.60	17750	20230103	43.38	29800	-14.60	20230915	17750	43.38	20230103	29800	-14.60	20230915	17750	43.38	20230103	2.28	N	101160	500	82 억	1395396	N	N	0	N	N
55	20231023	110654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25650	50	2	0.20	1133852050	44224	21.44	25900	25900	25200	33250	17950	25600	25638.87	8.45	-19209	26800	26200	25700	25100	24600	26150	25050	83	7650	500	18940	50	1	16510993	4235	10.20	2.28	12	0.27	2514.00	11274.00	29800	20230915	-13.93	17750	20230103	44.51	29800	-13.93	20230915	17750	44.51	20230103	29800	-13.93	20230915	17750	44.51	20230103	2.28	N	101160	500	82 억	1395396	N	N	0	N	N
56	20231023	100648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	100	2	0.39	835123750	32589	15.80	25900	25900	25200	33250	17950	25600	25625.97	8.45	-12657	26800	26200	25700	25100	24600	26150	25050	83	7650	500	18940	50	1	16510993	4243	10.22	2.28	12	0.20	2514.00	11274.00	29800	20230915	-13.76	17750	20230103	44.79	29800	-13.76	20230915	17750	44.79	20230103	29800	-13.76	20230915	17750	44.79	20230103	2.28	N	101160	500	82 억	1395396	N	N	0	N	N
57	20231023	090704	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	-250	5	-0.98	341155550	13378	6.49	25900	25900	25200	33250	17950	25600	25500.94	8.45	-4339	26800	26200	25700	25100	24600	26150	25050	83	7650	500	18940	50	1	16510993	4186	10.08	2.25	12	0.08	2514.00	11274.00	29800	20230915	-14.93	17750	20230103	42.82	29800	-14.93	20230915	17750	42.82	20230103	29800	-14.93	20230915	17750	42.82	20230103	2.28	N	101160	500	82 억	1395396	N	N	0	N	N
58	20231020	160653	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	-450	5	-1.73	5292614150	205274	113.86	25600	26300	25200	33850	18250	26050	25783.19	8.31	16017	27283	26666	26333	25716	25383	26500	25550	83	7800	500	19270	50	1	16510993	4227	10.18	2.27	12	1.24	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	2.26	N	101160	500	82 억	1372296	N	N	28	N	N
59	20231020	150653	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	-450	5	-1.73	4825884750	187016	103.73	25600	26300	25200	33850	18250	26050	25804.54	8.31	15786	27283	26666	26333	25716	25383	26500	25550	83	7800	500	19270	50	1	16510993	4227	10.18	2.27	12	1.13	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	2.26	N	101160	500	82 억	1372296	N	N	28	N	N
60	20231020	140657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-150	5	-0.58	4298321750	166583	92.40	25600	26300	25200	33850	18250	26050	25802.75	8.31	20171	27283	26666	26333	25716	25383	26500	25550	83	7800	500	19270	50	1	16510993	4276	10.30	2.30	12	1.01	2514.00	11274.00	29800	20230915	-13.09	17750	20230103	45.92	29800	-13.09	20230915	17750	45.92	20230103	29800	-13.09	20230915	17750	45.92	20230103	2.26	N	101160	500	82 억	1372296	N	N	28	N	N
61	20231020	130638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	50	2	0.19	3030916700	117918	65.41	25600	26150	25200	33850	18250	26050	25703.33	8.31	1135	27283	26666	26333	25716	25383	26500	25550	83	7800	500	19270	50	1	16510993	4309	10.38	2.32	12	0.71	2514.00	11274.00	29800	20230915	-12.42	17750	20230103	47.04	29800	-12.42	20230915	17750	47.04	20230103	29800	-12.42	20230915	17750	47.04	20230103	2.26	N	101160	500	82 억	1372296	N	N	28	N	N
62	20231020	120650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	-200	5	-0.77	2515043700	98068	54.40	25600	26000	25200	33850	18250	26050	25645.54	8.31	3056	27283	26666	26333	25716	25383	26500	25550	83	7800	500	19270	50	1	16510993	4268	10.28	2.29	12	0.59	2514.00	11274.00	29800	20230915	-13.26	17750	20230103	45.63	29800	-13.26	20230915	17750	45.63	20230103	29800	-13.26	20230915	17750	45.63	20230103	2.26	N	101160	500	82 억	1372296	N	N	28	N	N
63	20231020	110656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25650	-400	5	-1.54	2205972950	86031	47.72	25600	26000	25200	33850	18250	26050	25641.17	8.31	4802	27283	26666	26333	25716	25383	26500	25550	83	7800	500	19270	50	1	16510993	4235	10.20	2.28	12	0.52	2514.00	11274.00	29800	20230915	-13.93	17750	20230103	44.51	29800	-13.93	20230915	17750	44.51	20230103	29800	-13.93	20230915	17750	44.51	20230103	2.26	N	101160	500	82 억	1372296	N	N	28	N	N
64	20231020	100648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	-450	5	-1.73	1877405050	73183	40.59	25600	26000	25200	33850	18250	26050	25653.07	8.31	5743	27283	26666	26333	25716	25383	26500	25550	83	7800	500	19270	50	1	16510993	4227	10.18	2.27	12	0.44	2514.00	11274.00	29800	20230915	-14.09	17750	20230103	44.23	29800	-14.09	20230915	17750	44.23	20230103	29800	-14.09	20230915	17750	44.23	20230103	2.26	N	101160	500	82 억	1372296	N	N	28	N	N
65	20231020	090650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	-350	5	-1.34	298421100	11605	6.44	25600	25950	25500	33850	18250	26050	25712.19	8.31	1865	27283	26666	26333	25716	25383	26500	25550	83	7800	500	19270	50	1	16510993	4243	10.22	2.28	12	0.07	2514.00	11274.00	29800	20230915	-13.76	17750	20230103	44.79	29800	-13.76	20230915	17750	44.79	20230103	29800	-13.76	20230915	17750	44.79	20230103	2.26	N	101160	500	82 억	1372296	N	N	28	N	N
66	20231019	160645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	-1250	5	-4.58	4731503200	179306	94.22	26850	26950	26000	35450	19150	27300	26388.46	8.51	-45515	28166	27732	27416	26982	26666	27575	26825	83	8150	500	20200	50	1	16510993	4301	10.36	2.31	12	1.09	2514.00	11274.00	29800	20230915	-12.58	17750	20230103	46.76	29800	-12.58	20230915	17750	46.76	20230103	29800	-12.58	20230915	17750	46.76	20230103	2.53	N	101160	500	82 억	1405374	N	N	28	N	N
67	20231019	150643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	-1100	5	-4.03	4330828550	163954	86.15	26850	26950	26000	35450	19150	27300	26414.90	8.51	-42240	28166	27732	27416	26982	26666	27575	26825	83	8150	500	20200	50	1	16510993	4326	10.42	2.32	12	0.99	2514.00	11274.00	29800	20230915	-12.08	17750	20230103	47.61	29800	-12.08	20230915	17750	47.61	20230103	29800	-12.08	20230915	17750	47.61	20230103	2.53	N	101160	500	82 억	1405374	N	N	31	N	N
68	20231019	140650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26250	-1050	5	-3.85	3299098300	124460	65.40	26850	26950	26200	35450	19150	27300	26507.30	8.51	-27425	28166	27732	27416	26982	26666	27575	26825	83	8150	500	20200	50	1	16510993	4334	10.44	2.33	12	0.75	2514.00	11274.00	29800	20230915	-11.91	17750	20230103	47.89	29800	-11.91	20230915	17750	47.89	20230103	29800	-11.91	20230915	17750	47.89	20230103	2.53	N	101160	500	82 억	1405374	N	N	31	N	N
69	20231019	130642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26300	-1000	5	-3.66	2831096150	106649	56.04	26850	26950	26200	35450	19150	27300	26545.92	8.51	-21764	28166	27732	27416	26982	26666	27575	26825	83	8150	500	20200	50	1	16510993	4342	10.46	2.33	12	0.65	2514.00	11274.00	29800	20230915	-11.74	17750	20230103	48.17	29800	-11.74	20230915	17750	48.17	20230103	29800	-11.74	20230915	17750	48.17	20230103	2.53	N	101160	500	82 억	1405374	N	N	31	N	N
70	20231019	120647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26400	-900	5	-3.30	2164746350	81365	42.75	26850	26950	26400	35450	19150	27300	26605.38	8.51	-19217	28166	27732	27416	26982	26666	27575	26825	83	8150	500	20200	50	1	16510993	4359	10.50	2.34	12	0.49	2514.00	11274.00	29800	20230915	-11.41	17750	20230103	48.73	29800	-11.41	20230915	17750	48.73	20230103	29800	-11.41	20230915	17750	48.73	20230103	2.53	N	101160	500	82 억	1405374	N	N	31	N	N
71	20231019	110645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	-800	5	-2.93	1760566050	66107	34.74	26850	26950	26400	35450	19150	27300	26632.07	8.51	-15743	28166	27732	27416	26982	26666	27575	26825	83	8150	500	20200	50	1	16510993	4375	10.54	2.35	12	0.40	2514.00	11274.00	29800	20230915	-11.07	17750	20230103	49.30	29800	-11.07	20230915	17750	49.30	20230103	29800	-11.07	20230915	17750	49.30	20230103	2.53	N	101160	500	82 억	1405374	N	N	31	N	N
72	20231019	100640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-550	5	-2.01	1269841350	47632	25.03	26850	26950	26500	35450	19150	27300	26659.42	8.51	-11446	28166	27732	27416	26982	26666	27575	26825	83	8150	500	20200	50	1	16510993	4417	10.64	2.37	12	0.29	2514.00	11274.00	29800	20230915	-10.23	17750	20230103	50.70	29800	-10.23	20230915	17750	50.70	20230103	29800	-10.23	20230915	17750	50.70	20230103	2.53	N	101160	500	82 억	1405374	N	N	31	N	N
73	20231019	090647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26650	-650	5	-2.38	213408100	7999	4.20	26850	26850	26550	35450	19150	27300	26679.35	8.51	-3109	28166	27732	27416	26982	26666	27575	26825	83	8150	500	20200	50	1	16510993	4400	10.60	2.36	12	0.05	2514.00	11274.00	29800	20230915	-10.57	17750	20230103	50.14	29800	-10.57	20230915	17750	50.14	20230103	29800	-10.57	20230915	17750	50.14	20230103	2.53	N	101160	500	82 억	1405374	N	N	31	N	N
74	20231018	160650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-600	5	-2.15	5194066950	189600	60.10	27600	27850	27100	36250	19550	27900	27395.37	8.70	-27282	28833	28366	27533	27066	26233	28600	27300	83	8350	500	20640	50	1	16510993	4508	10.86	2.42	12	1.15	2514.00	11274.00	29800	20230915	-8.39	17750	20230103	53.80	29800	-8.39	20230915	17750	53.80	20230103	29800	-8.39	20230915	17750	53.80	20230103	2.61	N	101160	500	82 억	1435653	N	N	31	N	N
75	20231018	150642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-600	5	-2.15	4998518100	182425	57.83	27600	27850	27100	36250	19550	27900	27400.40	8.70	-27704	28833	28366	27533	27066	26233	28600	27300	83	8350	500	20640	50	1	16510993	4508	10.86	2.42	12	1.10	2514.00	11274.00	29800	20230915	-8.39	17750	20230103	53.80	29800	-8.39	20230915	17750	53.80	20230103	29800	-8.39	20230915	17750	53.80	20230103	2.61	N	101160	500	82 억	1435653	N	N	33	N	N
76	20231018	140635	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-700	5	-2.51	4269912300	155628	49.33	27600	27850	27100	36250	19550	27900	27436.66	8.70	-36210	28833	28366	27533	27066	26233	28600	27300	83	8350	500	20640	50	1	16510993	4491	10.82	2.41	12	0.94	2514.00	11274.00	29800	20230915	-8.72	17750	20230103	53.24	29800	-8.72	20230915	17750	53.24	20230103	29800	-8.72	20230915	17750	53.24	20230103	2.61	N	101160	500	82 억	1435653	N	N	33	N	N
77	20231018	130632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	-550	5	-1.97	3617901150	131701	41.75	27600	27850	27100	36250	19550	27900	27470.57	8.70	-33789	28833	28366	27533	27066	26233	28600	27300	83	8350	500	20640	50	1	16510993	4516	10.88	2.43	12	0.80	2514.00	11274.00	29800	20230915	-8.22	17750	20230103	54.08	29800	-8.22	20230915	17750	54.08	20230103	29800	-8.22	20230915	17750	54.08	20230103	2.61	N	101160	500	82 억	1435653	N	N	33	N	N
78	20231018	120644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	-450	5	-1.61	3128185600	113835	36.08	27600	27850	27100	36250	19550	27900	27480.00	8.70	-30031	28833	28366	27533	27066	26233	28600	27300	83	8350	500	20640	50	1	16510993	4532	10.92	2.43	12	0.69	2514.00	11274.00	29800	20230915	-7.89	17750	20230103	54.65	29800	-7.89	20230915	17750	54.65	20230103	29800	-7.89	20230915	17750	54.65	20230103	2.61	N	101160	500	82 억	1435653	N	N	33	N	N
79	20231018	110637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	-300	5	-1.08	2561002150	93160	29.53	27600	27850	27100	36250	19550	27900	27490.36	8.70	-28179	28833	28366	27533	27066	26233	28600	27300	83	8350	500	20640	50	1	16510993	4557	10.98	2.45	12	0.56	2514.00	11274.00	29800	20230915	-7.38	17750	20230103	55.49	29800	-7.38	20230915	17750	55.49	20230103	29800	-7.38	20230915	17750	55.49	20230103	2.61	N	101160	500	82 억	1435653	N	N	33	N	N
80	20231018	100644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	-450	5	-1.61	1678039150	61165	19.39	27600	27850	27100	36250	19550	27900	27434.63	8.70	-22489	28833	28366	27533	27066	26233	28600	27300	83	8350	500	20640	50	1	16510993	4532	10.92	2.43	12	0.37	2514.00	11274.00	29800	20230915	-7.89	17750	20230103	54.65	29800	-7.89	20230915	17750	54.65	20230103	29800	-7.89	20230915	17750	54.65	20230103	2.61	N	101160	500	82 억	1435653	N	N	33	N	N
81	20231018	090635	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	-550	5	-1.97	385102350	14101	4.47	27600	27650	27100	36250	19550	27900	27310.29	8.70	-5078	28833	28366	27533	27066	26233	28600	27300	83	8350	500	20640	50	1	16510993	4516	10.88	2.43	12	0.09	2514.00	11274.00	29800	20230915	-8.22	17750	20230103	54.08	29800	-8.22	20230915	17750	54.08	20230103	29800	-8.22	20230915	17750	54.08	20230103	2.61	N	101160	500	82 억	1435653	N	N	33	N	N
82	20231017	160638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27900	700	2	2.57	8637936950	313940	139.03	27300	28000	26700	35350	19050	27200	27513.53	8.30	64974	28100	27650	26850	26400	25600	27875	26625	83	8150	500	20120	50	1	16510993	4607	11.10	2.47	12	1.90	2514.00	11274.00	29800	20230915	-6.38	17750	20230103	57.18	29800	-6.38	20230915	17750	57.18	20230103	29800	-6.38	20230915	17750	57.18	20230103	2.67	N	101160	500	82 억	1370329	N	N	33	N	N
83	20231017	150642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27650	450	2	1.65	7842905350	285436	126.41	27300	27950	26700	35350	19050	27200	27476.93	8.30	61431	28100	27650	26850	26400	25600	27875	26625	83	8150	500	20120	50	1	16510993	4565	11.00	2.45	12	1.73	2514.00	11274.00	29800	20230915	-7.21	17750	20230103	55.77	29800	-7.21	20230915	17750	55.77	20230103	29800	-7.21	20230915	17750	55.77	20230103	2.67	N	101160	500	82 억	1370329	N	N	89	N	N
84	20231017	140644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	150	2	0.55	6969380550	253676	112.34	27300	27950	26700	35350	19050	27200	27473.55	8.30	51882	28100	27650	26850	26400	25600	27875	26625	83	8150	500	20120	50	1	16510993	4516	10.88	2.43	12	1.54	2514.00	11274.00	29800	20230915	-8.22	17750	20230103	54.08	29800	-8.22	20230915	17750	54.08	20230103	29800	-8.22	20230915	17750	54.08	20230103	2.67	N	101160	500	82 억	1370329	N	N	89	N	N
85	20231017	130638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27900	700	2	2.57	5882283650	214391	94.94	27300	27950	26700	35350	19050	27200	27437.18	8.30	50949	28100	27650	26850	26400	25600	27875	26625	83	8150	500	20120	50	1	16510993	4607	11.10	2.47	12	1.30	2514.00	11274.00	29800	20230915	-6.38	17750	20230103	57.18	29800	-6.38	20230915	17750	57.18	20230103	29800	-6.38	20230915	17750	57.18	20230103	2.67	N	101160	500	82 억	1370329	N	N	89	N	N
86	20231017	120640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	500	2	1.84	4992796200	182461	80.80	27300	27850	26700	35350	19050	27200	27363.63	8.30	38894	28100	27650	26850	26400	25600	27875	26625	83	8150	500	20120	50	1	16510993	4574	11.02	2.46	12	1.11	2514.00	11274.00	29800	20230915	-7.05	17750	20230103	56.06	29800	-7.05	20230915	17750	56.06	20230103	29800	-7.05	20230915	17750	56.06	20230103	2.67	N	101160	500	82 억	1370329	N	N	89	N	N
87	20231017	110634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27800	600	2	2.21	4128694600	151318	67.01	27300	27850	26700	35350	19050	27200	27284.89	8.30	31955	28100	27650	26850	26400	25600	27875	26625	83	8150	500	20120	50	1	16510993	4590	11.06	2.47	12	0.92	2514.00	11274.00	29800	20230915	-6.71	17750	20230103	56.62	29800	-6.71	20230915	17750	56.62	20230103	29800	-6.71	20230915	17750	56.62	20230103	2.67	N	101160	500	82 억	1370329	N	N	89	N	N
88	20231017	100629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	-250	5	-0.92	2215705250	81701	36.18	27300	27500	26700	35350	19050	27200	27119.68	8.30	13829	28100	27650	26850	26400	25600	27875	26625	83	8150	500	20120	50	1	16510993	4450	10.72	2.39	12	0.49	2514.00	11274.00	29800	20230915	-9.56	17750	20230103	51.83	29800	-9.56	20230915	17750	51.83	20230103	29800	-9.56	20230915	17750	51.83	20230103	2.67	N	101160	500	82 억	1370329	N	N	89	N	N
89	20231017	090635	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	0	3	0.00	757194550	27813	12.32	27300	27450	27150	35350	19050	27200	27224.48	8.30	15447	28100	27650	26850	26400	25600	27875	26625	83	8150	500	20120	50	1	16510993	4491	10.82	2.41	12	0.17	2514.00	11274.00	29800	20230915	-8.72	17750	20230103	53.24	29800	-8.72	20230915	17750	53.24	20230103	29800	-8.72	20230915	17750	53.24	20230103	2.67	N	101160	500	82 억	1370329	N	N	89	N	N
90	20231016	160635	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	150	2	0.55	6004956500	225180	77.24	26550	27300	26050	35150	18950	27050	26666.60	8.27	-13174	28183	27616	27083	26516	25983	27350	26250	83	8100	500	20010	50	1	16510993	4491	10.82	2.41	12	1.36	2514.00	11274.00	29800	20230915	-8.72	17750	20230103	53.24	29800	-8.72	20230915	17750	53.24	20230103	29800	-8.72	20230915	17750	53.24	20230103	2.58	N	101160	500	82 억	1365906	N	N	89	N	N
91	20231016	150636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	100	2	0.37	5507493350	206888	70.97	26550	27250	26050	35150	18950	27050	26620.63	8.27	-18882	28183	27616	27083	26516	25983	27350	26250	83	8100	500	20010	50	1	16510993	4483	10.80	2.41	12	1.25	2514.00	11274.00	29800	20230915	-8.89	17750	20230103	52.96	29800	-8.89	20230915	17750	52.96	20230103	29800	-8.89	20230915	17750	52.96	20230103	2.58	N	101160	500	82 억	1365906	N	N	415	N	N
92	20231016	140636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	-100	5	-0.37	4078194400	154063	52.85	26550	26950	26050	35150	18950	27050	26470.92	8.27	-25835	28183	27616	27083	26516	25983	27350	26250	83	8100	500	20010	50	1	16510993	4450	10.72	2.39	12	0.93	2514.00	11274.00	29800	20230915	-9.56	17750	20230103	51.83	29800	-9.56	20230915	17750	51.83	20230103	29800	-9.56	20230915	17750	51.83	20230103	2.58	N	101160	500	82 억	1365906	N	N	415	N	N
93	20231016	130632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	-350	5	-1.29	3712866400	140416	48.17	26550	26950	26050	35150	18950	27050	26441.86	8.27	-26309	28183	27616	27083	26516	25983	27350	26250	83	8100	500	20010	50	1	16510993	4408	10.62	2.37	12	0.85	2514.00	11274.00	29800	20230915	-10.40	17750	20230103	50.42	29800	-10.40	20230915	17750	50.42	20230103	29800	-10.40	20230915	17750	50.42	20230103	2.58	N	101160	500	82 억	1365906	N	N	415	N	N
94	20231016	120632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	-850	5	-3.14	2775346100	105021	36.03	26550	26700	26050	35150	18950	27050	26426.52	8.27	-23514	28183	27616	27083	26516	25983	27350	26250	83	8100	500	20010	50	1	16510993	4326	10.42	2.32	12	0.64	2514.00	11274.00	29800	20230915	-12.08	17750	20230103	47.61	29800	-12.08	20230915	17750	47.61	20230103	29800	-12.08	20230915	17750	47.61	20230103	2.58	N	101160	500	82 억	1365906	N	N	415	N	N
95	20231016	110629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	-950	5	-3.51	2358142350	89063	30.55	26550	26700	26050	35150	18950	27050	26477.17	8.27	-24194	28183	27616	27083	26516	25983	27350	26250	83	8100	500	20010	50	1	16510993	4309	10.38	2.32	12	0.54	2514.00	11274.00	29800	20230915	-12.42	17750	20230103	47.04	29800	-12.42	20230915	17750	47.04	20230103	29800	-12.42	20230915	17750	47.04	20230103	2.58	N	101160	500	82 억	1365906	N	N	415	N	N
96	20231016	100626	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	-500	5	-1.85	1443284750	54310	18.63	26550	26700	26400	35150	18950	27050	26574.85	8.27	-14674	28183	27616	27083	26516	25983	27350	26250	83	8100	500	20010	50	1	16510993	4384	10.56	2.35	12	0.33	2514.00	11274.00	29800	20230915	-10.91	17750	20230103	49.58	29800	-10.91	20230915	17750	49.58	20230103	29800	-10.91	20230915	17750	49.58	20230103	2.58	N	101160	500	82 억	1365906	N	N	415	N	N
97	20231016	090628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26600	-450	5	-1.66	470381950	17714	6.08	26550	26700	26400	35150	18950	27050	26553.97	8.27	2849	28183	27616	27083	26516	25983	27350	26250	83	8100	500	20010	50	1	16510993	4392	10.58	2.36	12	0.11	2514.00	11274.00	29800	20230915	-10.74	17750	20230103	49.86	29800	-10.74	20230915	17750	49.86	20230103	29800	-10.74	20230915	17750	49.86	20230103	2.58	N	101160	500	82 억	1365906	N	N	415	N	N
98	20231012	160646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	-500	5	-1.78	11045249200	405262	127.96	28300	28300	26400	36500	19700	28100	27254.05	8.60	-59176	28933	28516	28033	27616	27133	28725	27825	83	8400	500	20790	50	1	16510993	4557	10.98	2.45	12	2.45	2514.00	11274.00	29800	20230915	-7.38	17750	20230103	55.49	29800	-7.38	20230915	17750	55.49	20230103	29800	-7.38	20230915	17750	55.49	20230103	2.82	N	101160	500	82 억	1420618	N	N	26	N	N
99	20231012	150633	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	-700	5	-2.49	10129338850	372035	117.47	28300	28300	26400	36500	19700	28100	27226.84	8.60	-55642	28933	28516	28033	27616	27133	28725	27825	83	8400	500	20790	50	1	16510993	4524	10.90	2.43	12	2.25	2514.00	11274.00	29800	20230915	-8.05	17750	20230103	54.37	29800	-8.05	20230915	17750	54.37	20230103	29800	-8.05	20230915	17750	54.37	20230103	2.82	N	101160	500	82 억	1420618	N	N	150	N	N
100	20231012	140631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27250	-850	5	-3.02	8806993050	323621	102.18	28300	28300	26400	36500	19700	28100	27213.91	8.60	-49170	28933	28516	28033	27616	27133	28725	27825	83	8400	500	20790	50	1	16510993	4499	10.84	2.42	12	1.96	2514.00	11274.00	29800	20230915	-8.56	17750	20230103	53.52	29800	-8.56	20230915	17750	53.52	20230103	29800	-8.56	20230915	17750	53.52	20230103	2.82	N	101160	500	82 억	1420618	N	N	150	N	N
101	20231012	130631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-900	5	-3.20	7768232050	285362	90.10	28300	28300	26400	36500	19700	28100	27222.38	8.60	-52034	28933	28516	28033	27616	27133	28725	27825	83	8400	500	20790	50	1	16510993	4491	10.82	2.41	12	1.73	2514.00	11274.00	29800	20230915	-8.72	17750	20230103	53.24	29800	-8.72	20230915	17750	53.24	20230103	29800	-8.72	20230915	17750	53.24	20230103	2.82	N	101160	500	82 억	1420618	N	N	150	N	N
102	20231012	120639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	-1150	5	-4.09	7257350550	266485	84.14	28300	28300	26400	36500	19700	28100	27233.62	8.60	-51523	28933	28516	28033	27616	27133	28725	27825	83	8400	500	20790	50	1	16510993	4450	10.72	2.39	12	1.61	2514.00	11274.00	29800	20230915	-9.56	17750	20230103	51.83	29800	-9.56	20230915	17750	51.83	20230103	29800	-9.56	20230915	17750	51.83	20230103	2.82	N	101160	500	82 억	1420618	N	N	150	N	N
103	20231012	110640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	-950	5	-3.38	6249619300	229148	72.35	28300	28300	26400	36500	19700	28100	27273.29	8.60	-41526	28933	28516	28033	27616	27133	28725	27825	83	8400	500	20790	50	1	16510993	4483	10.80	2.41	12	1.39	2514.00	11274.00	29800	20230915	-8.89	17750	20230103	52.96	29800	-8.89	20230915	17750	52.96	20230103	29800	-8.89	20230915	17750	52.96	20230103	2.82	N	101160	500	82 억	1420618	N	N	150	N	N
104	20231012	100635	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-900	5	-3.20	4972264500	182276	57.55	28300	28300	26400	36500	19700	28100	27278.77	8.60	-27214	28933	28516	28033	27616	27133	28725	27825	83	8400	500	20790	50	1	16510993	4491	10.82	2.41	12	1.10	2514.00	11274.00	29800	20230915	-8.72	17750	20230103	53.24	29800	-8.72	20230915	17750	53.24	20230103	29800	-8.72	20230915	17750	53.24	20230103	2.82	N	101160	500	82 억	1420618	N	N	150	N	N
105	20231012	090639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	-700	5	-2.49	1395226550	50762	16.03	28300	28300	26400	36500	19700	28100	27485.65	8.60	-479	28933	28516	28033	27616	27133	28725	27825	83	8400	500	20790	50	1	16510993	4524	10.90	2.43	12	0.31	2514.00	11274.00	29800	20230915	-8.05	17750	20230103	54.37	29800	-8.05	20230915	17750	54.37	20230103	29800	-8.05	20230915	17750	54.37	20230103	2.82	N	101160	500	82 억	1420618	N	N	150	N	N
106	20231011	160631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	900	2	3.31	8863589300	316009	159.27	27750	28450	27550	35350	19050	27200	28048.46	8.20	65315	29366	28282	27616	26532	25866	27950	26200	83	8150	500	20120	50	1	16510993	4640	11.18	2.49	12	1.91	2514.00	11274.00	29800	20230915	-5.70	17700	20221006	58.76	29800	-5.70	20230915	17750	58.31	20230103	29800	-5.70	20230915	17750	58.31	20230103	2.86	N	101160	500	82 억	1354422	N	N	150	N	N
107	20231011	150634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	800	2	2.94	8497243450	302944	152.69	27750	28450	27550	35350	19050	27200	28048.89	8.20	63328	29366	28282	27616	26532	25866	27950	26200	83	8150	500	20120	50	1	16510993	4623	11.14	2.48	12	1.83	2514.00	11274.00	29800	20230915	-6.04	17700	20221006	58.19	29800	-6.04	20230915	17750	57.75	20230103	29800	-6.04	20230915	17750	57.75	20230103	2.86	N	101160	500	82 억	1354422	N	N	151	N	N
108	20231011	140638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28350	1150	2	4.23	6957256300	248210	125.10	27750	28450	27550	35350	19050	27200	28029.72	8.20	52047	29366	28282	27616	26532	25866	27950	26200	83	8150	500	20120	50	1	16510993	4681	11.28	2.51	12	1.50	2514.00	11274.00	29800	20230915	-4.87	17700	20221006	60.17	29800	-4.87	20230915	17750	59.72	20230103	29800	-4.87	20230915	17750	59.72	20230103	2.86	N	101160	500	82 억	1354422	N	N	151	N	N
109	20231011	130628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28050	850	2	3.12	5380133150	192240	96.89	27750	28450	27550	35350	19050	27200	27986.54	8.20	39882	29366	28282	27616	26532	25866	27950	26200	83	8150	500	20120	50	1	16510993	4631	11.16	2.49	12	1.16	2514.00	11274.00	29800	20230915	-5.87	17700	20221006	58.47	29800	-5.87	20230915	17750	58.03	20230103	29800	-5.87	20230915	17750	58.03	20230103	2.86	N	101160	500	82 억	1354422	N	N	151	N	N
110	20231011	120642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27900	700	2	2.57	4721394450	168541	84.95	27750	28450	27550	35350	19050	27200	28013.33	8.20	37349	29366	28282	27616	26532	25866	27950	26200	83	8150	500	20120	50	1	16510993	4607	11.10	2.47	12	1.02	2514.00	11274.00	29800	20230915	-6.38	17700	20221006	57.63	29800	-6.38	20230915	17750	57.18	20230103	29800	-6.38	20230915	17750	57.18	20230103	2.86	N	101160	500	82 억	1354422	N	N	151	N	N
111	20231011	110636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27850	650	2	2.39	4078506600	145402	73.29	27750	28450	27650	35350	19050	27200	28049.87	8.20	32258	29366	28282	27616	26532	25866	27950	26200	83	8150	500	20120	50	1	16510993	4598	11.08	2.47	12	0.88	2514.00	11274.00	29800	20230915	-6.54	17700	20221006	57.34	29800	-6.54	20230915	17750	56.90	20230103	29800	-6.54	20230915	17750	56.90	20230103	2.86	N	101160	500	82 억	1354422	N	N	151	N	N
112	20231011	100632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	800	2	2.94	2503217850	89153	44.93	27750	28450	27650	35350	19050	27200	28077.77	8.20	12502	29366	28282	27616	26532	25866	27950	26200	83	8150	500	20120	50	1	16510993	4623	11.14	2.48	12	0.54	2514.00	11274.00	29800	20230915	-6.04	17700	20221006	58.19	29800	-6.04	20230915	17750	57.75	20230103	29800	-6.04	20230915	17750	57.75	20230103	2.86	N	101160	500	82 억	1354422	N	N	151	N	N
113	20231011	090637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28350	1150	2	4.23	984802500	35021	17.65	27750	28450	27650	35350	19050	27200	28120.34	8.20	2392	29366	28282	27616	26532	25866	27950	26200	83	8150	500	20120	50	1	16510993	4681	11.28	2.51	12	0.21	2514.00	11274.00	29800	20230915	-4.87	17700	20221006	60.17	29800	-4.87	20230915	17750	59.72	20230103	29800	-4.87	20230915	17750	59.72	20230103	2.86	N	101160	500	82 억	1354422	N	N	151	N	N
114	20231010	160628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-950	5	-3.37	5477291100	197580	140.52	28500	28700	26950	36550	19750	28150	27722.64	8.00	17084	28650	28400	27950	27700	27250	28525	27825	83	8400	500	20830	50	1	16510993	4491	10.82	2.41	12	1.20	2514.00	11274.00	29800	20230915	-8.72	17200	20221005	58.14	29800	-8.72	20230915	17750	53.24	20230103	29800	-8.72	20230915	17750	53.24	20230103	2.89	N	101160	500	82 억	1320308	N	N	151	N	N
115	20231010	150627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	-800	5	-2.84	5207158650	187670	133.47	28500	28700	26950	36550	19750	28150	27746.36	8.00	18077	28650	28400	27950	27700	27250	28525	27825	83	8400	500	20830	50	1	16510993	4516	10.88	2.43	12	1.14	2514.00	11274.00	29800	20230915	-8.22	17200	20221005	59.01	29800	-8.22	20230915	17750	54.08	20230103	29800	-8.22	20230915	17750	54.08	20230103	2.89	N	101160	500	82 억	1320308	N	N	1	N	N
116	20231010	140630	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	-800	5	-2.84	4105848550	147132	104.64	28500	28700	27200	36550	19750	28150	27905.88	8.00	11187	28650	28400	27950	27700	27250	28525	27825	83	8400	500	20830	50	1	16510993	4516	10.88	2.43	12	0.89	2514.00	11274.00	29800	20230915	-8.22	17200	20221005	59.01	29800	-8.22	20230915	17750	54.08	20230103	29800	-8.22	20230915	17750	54.08	20230103	2.89	N	101160	500	82 억	1320308	N	N	1	N	N
117	20231010	130623	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27500	-650	5	-2.31	3634817050	129918	92.40	28500	28700	27400	36550	19750	28150	27977.78	8.00	5615	28650	28400	27950	27700	27250	28525	27825	83	8400	500	20830	50	1	16510993	4541	10.94	2.44	12	0.79	2514.00	11274.00	29800	20230915	-7.72	17200	20221005	59.88	29800	-7.72	20230915	17750	54.93	20230103	29800	-7.72	20230915	17750	54.93	20230103	2.89	N	101160	500	82 억	1320308	N	N	1	N	N
118	20231010	120623	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	-450	5	-1.60	2911121000	103649	73.72	28500	28700	27650	36550	19750	28150	28086.34	8.00	298	28650	28400	27950	27700	27250	28525	27825	83	8400	500	20830	50	1	16510993	4574	11.02	2.46	12	0.63	2514.00	11274.00	29800	20230915	-7.05	17200	20221005	61.05	29800	-7.05	20230915	17750	56.06	20230103	29800	-7.05	20230915	17750	56.06	20230103	2.89	N	101160	500	82 억	1320308	N	N	1	N	N
119	20231010	110615	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27800	-350	5	-1.24	2500104400	88830	63.18	28500	28700	27700	36550	19750	28150	28144.82	8.00	584	28650	28400	27950	27700	27250	28525	27825	83	8400	500	20830	50	1	16510993	4590	11.06	2.47	12	0.54	2514.00	11274.00	29800	20230915	-6.71	17200	20221005	61.63	29800	-6.71	20230915	17750	56.62	20230103	29800	-6.71	20230915	17750	56.62	20230103	2.89	N	101160	500	82 억	1320308	N	N	1	N	N
120	20231010	100619	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27850	-300	5	-1.07	2042547550	72383	51.48	28500	28700	27700	36550	19750	28150	28218.61	8.00	2169	28650	28400	27950	27700	27250	28525	27825	83	8400	500	20830	50	1	16510993	4598	11.08	2.47	12	0.44	2514.00	11274.00	29800	20230915	-6.54	17200	20221005	61.92	29800	-6.54	20230915	17750	56.90	20230103	29800	-6.54	20230915	17750	56.90	20230103	2.89	N	101160	500	82 억	1320308	N	N	1	N	N
121	20231010	090613	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28450	300	2	1.07	457038500	16025	11.40	28500	28700	28350	36550	19750	28150	28520.34	8.00	611	28650	28400	27950	27700	27250	28525	27825	83	8400	500	20830	50	1	16510993	4697	11.32	2.52	12	0.10	2514.00	11274.00	29800	20230915	-4.53	17200	20221005	65.41	29800	-4.53	20230915	17750	60.28	20230103	29800	-4.53	20230915	17750	60.28	20230103	2.89	N	101160	500	82 억	1320308	N	N	1	N	N
122	20231006	160621	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28150	650	2	2.36	3904803250	139840	67.79	27700	28200	27500	35750	19250	27500	27922.45	7.93	11932	29066	28282	27366	26582	25666	28675	26975	83	8250	500	20350	50	1	16510993	4648	11.20	2.50	12	0.85	2514.00	11274.00	29800	20230915	-5.54	16450	20221004	71.12	29800	-5.54	20230915	17750	58.59	20230103	29800	-5.54	20230915	17700	59.04	20221006	2.68	N	101160	500	82 억	1308819	N	N	1	N	N
123	20231006	150611	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	600	2	2.18	3577354050	128194	62.14	27700	28200	27500	35750	19250	27500	27905.84	7.93	9703	29066	28282	27366	26582	25666	28675	26975	83	8250	500	20350	50	1	16510993	4640	11.18	2.49	12	0.78	2514.00	11274.00	29800	20230915	-5.70	16450	20221004	70.82	29800	-5.70	20230915	17750	58.31	20230103	29800	-5.70	20230915	17700	58.76	20221006	2.68	N	101160	500	82 억	1308819	N	N	64	N	N
124	20231006	140613	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	500	2	1.82	2378818150	85423	41.41	27700	28100	27500	35750	19250	27500	27847.59	7.93	-9497	29066	28282	27366	26582	25666	28675	26975	83	8250	500	20350	50	1	16510993	4623	11.14	2.48	12	0.52	2514.00	11274.00	29800	20230915	-6.04	16450	20221004	70.21	29800	-6.04	20230915	17750	57.75	20230103	29800	-6.04	20230915	17700	58.19	20221006	2.68	N	101160	500	82 억	1308819	N	N	64	N	N
125	20231006	130605	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	500	2	1.82	2181457650	78373	37.99	27700	28100	27500	35750	19250	27500	27834.38	7.93	-8015	29066	28282	27366	26582	25666	28675	26975	83	8250	500	20350	50	1	16510993	4623	11.14	2.48	12	0.47	2514.00	11274.00	29800	20230915	-6.04	16450	20221004	70.21	29800	-6.04	20230915	17750	57.75	20230103	29800	-6.04	20230915	17700	58.19	20221006	2.68	N	101160	500	82 억	1308819	N	N	64	N	N
126	20231006	120605	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27850	350	2	1.27	1757806350	63228	30.65	27700	28100	27500	35750	19250	27500	27801.16	7.93	-8938	29066	28282	27366	26582	25666	28675	26975	83	8250	500	20350	50	1	16510993	4598	11.08	2.47	12	0.38	2514.00	11274.00	29800	20230915	-6.54	16450	20221004	69.30	29800	-6.54	20230915	17750	56.90	20230103	29800	-6.54	20230915	17700	57.34	20221006	2.68	N	101160	500	82 억	1308819	N	N	64	N	N
127	20231006	110559	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28000	500	2	1.82	1481767100	53322	25.85	27700	28100	27500	35750	19250	27500	27789.14	7.93	-4887	29066	28282	27366	26582	25666	28675	26975	83	8250	500	20350	50	1	16510993	4623	11.14	2.48	12	0.32	2514.00	11274.00	29800	20230915	-6.04	16450	20221004	70.21	29800	-6.04	20230915	17750	57.75	20230103	29800	-6.04	20230915	17700	58.19	20221006	2.68	N	101160	500	82 억	1308819	N	N	64	N	N
128	20231006	100605	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27950	450	2	1.64	968218100	34890	16.91	27700	28100	27500	35750	19250	27500	27750.72	7.93	-6270	29066	28282	27366	26582	25666	28675	26975	83	8250	500	20350	50	1	16510993	4615	11.12	2.48	12	0.21	2514.00	11274.00	29800	20230915	-6.21	16450	20221004	69.91	29800	-6.21	20230915	17750	57.46	20230103	29800	-6.21	20230915	17700	57.91	20221006	2.68	N	101160	500	82 억	1308819	N	N	64	N	N
129	20231006	090600	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27700	200	2	0.73	265937800	9553	4.63	27700	28100	27600	35750	19250	27500	27838.78	7.93	-3251	29066	28282	27366	26582	25666	28675	26975	83	8250	500	20350	50	1	16510993	4574	11.02	2.46	12	0.06	2514.00	11274.00	29800	20230915	-7.05	16450	20221004	68.39	29800	-7.05	20230915	17750	56.06	20230103	29800	-7.05	20230915	17700	56.50	20221006	2.68	N	101160	500	82 억	1308819	N	N	64	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History