KissMeData/039440/price/prices-20231001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27400	-1700	5	-5.84	11580905650	411749	146.17	29100	29500	27250	37800	20400	29100	28127.78	5.75	-18656	30500	29800	29150	28450	27800	30150	28800	79	8700	500	20950	50	1	15830000	4337	14.54	1.86	12	2.60	1885.00	14727.00	34600	20230912	-20.81	10700	20230314	156.07	34600	-20.81	20230912	10700	156.07	20230314	34600	-20.81	20230912	10700	156.07	20230314	4.23	N	039440	500	79 억	909820	N	N	8	N	N
3	20231031	150456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27550	-1550	5	-5.33	10479482050	371525	131.89	29100	29500	27300	37800	20400	29100	28206.67	5.75	-22650	30500	29800	29150	28450	27800	30150	28800	79	8700	500	20950	50	1	15830000	4361	14.62	1.87	12	2.35	1885.00	14727.00	34600	20230912	-20.38	10700	20230314	157.48	34600	-20.38	20230912	10700	157.48	20230314	34600	-20.38	20230912	10700	157.48	20230314	4.23	N	039440	500	79 억	909820	N	N	8	N	N
4	20231031	140501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27650	-1450	5	-4.98	8592130700	302997	107.57	29100	29500	27550	37800	20400	29100	28357.15	5.75	-17321	30500	29800	29150	28450	27800	30150	28800	79	8700	500	20950	50	1	15830000	4377	14.67	1.88	12	1.91	1885.00	14727.00	34600	20230912	-20.09	10700	20230314	158.41	34600	-20.09	20230912	10700	158.41	20230314	34600	-20.09	20230912	10700	158.41	20230314	4.23	N	039440	500	79 억	909820	N	N	8	N	N
5	20231031	130457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28050	-1050	5	-3.61	7118218200	250007	88.75	29100	29500	27800	37800	20400	29100	28472.08	5.75	-6850	30500	29800	29150	28450	27800	30150	28800	79	8700	500	20950	50	1	15830000	4440	14.88	1.90	12	1.58	1885.00	14727.00	34600	20230912	-18.93	10700	20230314	162.15	34600	-18.93	20230912	10700	162.15	20230314	34600	-18.93	20230912	10700	162.15	20230314	4.23	N	039440	500	79 억	909820	N	N	8	N	N
6	20231031	120454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28550	-550	5	-1.89	5623642300	196813	69.87	29100	29500	27950	37800	20400	29100	28573.53	5.75	-2652	30500	29800	29150	28450	27800	30150	28800	79	8700	500	20950	50	1	15830000	4519	15.15	1.94	12	1.24	1885.00	14727.00	34600	20230912	-17.49	10700	20230314	166.82	34600	-17.49	20230912	10700	166.82	20230314	34600	-17.49	20230912	10700	166.82	20230314	4.23	N	039440	500	79 억	909820	N	N	8	N	N
7	20231031	110507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28350	-750	5	-2.58	4573141850	159979	56.79	29100	29500	27950	37800	20400	29100	28585.89	5.75	-12123	30500	29800	29150	28450	27800	30150	28800	79	8700	500	20950	50	1	15830000	4488	15.04	1.93	12	1.01	1885.00	14727.00	34600	20230912	-18.06	10700	20230314	164.95	34600	-18.06	20230912	10700	164.95	20230314	34600	-18.06	20230912	10700	164.95	20230314	4.23	N	039440	500	79 억	909820	N	N	8	N	N
8	20231031	100501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28300	-800	5	-2.75	2697695100	93596	33.23	29100	29500	28050	37800	20400	29100	28822.76	5.75	4144	30500	29800	29150	28450	27800	30150	28800	79	8700	500	20950	50	1	15830000	4480	15.01	1.92	12	0.59	1885.00	14727.00	34600	20230912	-18.21	10700	20230314	164.49	34600	-18.21	20230912	10700	164.49	20230314	34600	-18.21	20230912	10700	164.49	20230314	4.23	N	039440	500	79 억	909820	N	N	8	N	N
9	20231031	090457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29400	300	2	1.03	549369750	18832	6.69	29100	29500	28950	37800	20400	29100	29172.14	5.75	5316	30500	29800	29150	28450	27800	30150	28800	79	8700	500	20950	50	1	15830000	4654	15.60	2.00	12	0.12	1885.00	14727.00	34600	20230912	-15.03	10700	20230314	174.77	34600	-15.03	20230912	10700	174.77	20230314	34600	-15.03	20230912	10700	174.77	20230314	4.23	N	039440	500	79 억	909820	N	N	8	N	N
10	20231030	160451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29100	-100	5	-0.34	8192622350	279985	34.95	29000	29850	28500	37950	20450	29200	29261.98	5.96	-24182	33366	31282	28866	26782	24366	32325	27825	79	8750	500	21020	50	1	15830000	4607	15.44	1.98	12	1.77	1885.00	14727.00	34600	20230912	-15.90	10700	20230314	171.96	34600	-15.90	20230912	10700	171.96	20230314	34600	-15.90	20230912	10700	171.96	20230314	4.25	N	039440	500	79 억	942867	N	N	8	N	N
11	20231030	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29150	-50	5	-0.17	7627732100	260630	32.53	29000	29850	28500	37950	20450	29200	29266.60	5.96	-25210	33366	31282	28866	26782	24366	32325	27825	79	8750	500	21020	50	1	15830000	4614	15.46	1.98	12	1.65	1885.00	14727.00	34600	20230912	-15.75	10700	20230314	172.43	34600	-15.75	20230912	10700	172.43	20230314	34600	-15.75	20230912	10700	172.43	20230314	4.25	N	039440	500	79 억	942867	N	N	5	N	N
12	20231030	140443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29400	200	2	0.68	7025019000	239975	29.96	29000	29850	28500	37950	20450	29200	29274.06	5.96	-26274	33366	31282	28866	26782	24366	32325	27825	79	8750	500	21020	50	1	15830000	4654	15.60	2.00	12	1.52	1885.00	14727.00	34600	20230912	-15.03	10700	20230314	174.77	34600	-15.03	20230912	10700	174.77	20230314	34600	-15.03	20230912	10700	174.77	20230314	4.25	N	039440	500	79 억	942867	N	N	5	N	N
13	20231030	130442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29400	200	2	0.68	6106325100	208528	26.03	29000	29850	28500	37950	20450	29200	29283.12	5.96	-27526	33366	31282	28866	26782	24366	32325	27825	79	8750	500	21020	50	1	15830000	4654	15.60	2.00	12	1.32	1885.00	14727.00	34600	20230912	-15.03	10700	20230314	174.77	34600	-15.03	20230912	10700	174.77	20230314	34600	-15.03	20230912	10700	174.77	20230314	4.25	N	039440	500	79 억	942867	N	N	5	N	N
14	20231030	120437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29750	550	2	1.88	5427402350	185638	23.17	29000	29850	28500	37950	20450	29200	29236.54	5.96	-22478	33366	31282	28866	26782	24366	32325	27825	79	8750	500	21020	50	1	15830000	4709	15.78	2.02	12	1.17	1885.00	14727.00	34600	20230912	-14.02	10700	20230314	178.04	34600	-14.02	20230912	10700	178.04	20230314	34600	-14.02	20230912	10700	178.04	20230314	4.25	N	039440	500	79 억	942867	N	N	5	N	N
15	20231030	110438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	300	2	1.03	4346089850	149059	18.61	29000	29600	28500	37950	20450	29200	29156.75	5.96	-18284	33366	31282	28866	26782	24366	32325	27825	79	8750	500	21020	50	1	15830000	4670	15.65	2.00	12	0.94	1885.00	14727.00	34600	20230912	-14.74	10700	20230314	175.70	34600	-14.74	20230912	10700	175.70	20230314	34600	-14.74	20230912	10700	175.70	20230314	4.25	N	039440	500	79 억	942867	N	N	5	N	N
16	20231030	100441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28950	-250	5	-0.86	3140487300	107999	13.48	29000	29450	28500	37950	20450	29200	29078.51	5.96	-11031	33366	31282	28866	26782	24366	32325	27825	79	8750	500	21020	50	1	15830000	4583	15.36	1.97	12	0.68	1885.00	14727.00	34600	20230912	-16.33	10700	20230314	170.56	34600	-16.33	20230912	10700	170.56	20230314	34600	-16.33	20230912	10700	170.56	20230314	4.25	N	039440	500	79 억	942867	N	N	5	N	N
17	20231030	090435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29100	-100	5	-0.34	451379100	15497	1.93	29000	29450	28800	37950	20450	29200	29125.38	5.96	-3649	33366	31282	28866	26782	24366	32325	27825	79	8750	500	21020	50	1	15830000	4607	15.44	1.98	12	0.10	1885.00	14727.00	34600	20230912	-15.90	10700	20230314	171.96	34600	-15.90	20230912	10700	171.96	20230314	34600	-15.90	20230912	10700	171.96	20230314	4.25	N	039440	500	79 억	942867	N	N	5	N	N
18	20231027	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29200	1450	2	5.23	22508464900	795332	163.56	28250	30950	26450	36050	19450	27750	28299.52	6.27	-52683	29183	28466	27883	27166	26583	28825	27525	79	8300	500	19980	50	1	15830000	4622	15.49	1.98	12	5.02	1885.00	14727.00	34600	20230912	-15.61	10700	20230314	172.90	34600	-15.61	20230912	10700	172.90	20230314	34600	-15.61	20230912	10700	172.90	20230314	4.41	N	039440	500	79 억	992723	N	N	5	N	N
19	20231027	150439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29200	1450	2	5.23	21299365050	753863	155.03	28250	30950	26450	36050	19450	27750	28255.07	6.27	-60057	29183	28466	27883	27166	26583	28825	27525	79	8300	500	19980	50	1	15830000	4622	15.49	1.98	12	4.76	1885.00	14727.00	34600	20230912	-15.61	10700	20230314	172.90	34600	-15.61	20230912	10700	172.90	20230314	34600	-15.61	20230912	10700	172.90	20230314	4.41	N	039440	500	79 억	992723	N	N	4	N	N
20	20231027	140437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29100	1350	2	4.86	16377511250	585946	120.50	28250	30950	26450	36050	19450	27750	27951.28	6.27	-72494	29183	28466	27883	27166	26583	28825	27525	79	8300	500	19980	50	1	15830000	4607	15.44	1.98	12	3.70	1885.00	14727.00	34600	20230912	-15.90	10700	20230314	171.96	34600	-15.90	20230912	10700	171.96	20230314	34600	-15.90	20230912	10700	171.96	20230314	4.41	N	039440	500	79 억	992723	N	N	4	N	N
21	20231027	130431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27000	-750	5	-2.70	8564916750	314512	64.68	28250	28350	26450	36050	19450	27750	27228.84	6.27	-73035	29183	28466	27883	27166	26583	28825	27525	79	8300	500	19980	50	1	15830000	4274	14.32	1.83	12	1.99	1885.00	14727.00	34600	20230912	-21.97	10700	20230314	152.34	34600	-21.97	20230912	10700	152.34	20230314	34600	-21.97	20230912	10700	152.34	20230314	4.41	N	039440	500	79 억	992723	N	N	4	N	N
22	20231027	120440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27350	-400	5	-1.44	7645632850	280757	57.74	28250	28350	26450	36050	19450	27750	27228.22	6.27	-65010	29183	28466	27883	27166	26583	28825	27525	79	8300	500	19980	50	1	15830000	4330	14.51	1.86	12	1.77	1885.00	14727.00	34600	20230912	-20.95	10700	20230314	155.61	34600	-20.95	20230912	10700	155.61	20230314	34600	-20.95	20230912	10700	155.61	20230314	4.41	N	039440	500	79 억	992723	N	N	4	N	N
23	20231027	110443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27350	-400	5	-1.44	6957321550	255601	52.56	28250	28350	26450	36050	19450	27750	27214.97	6.27	-60786	29183	28466	27883	27166	26583	28825	27525	79	8300	500	19980	50	1	15830000	4330	14.51	1.86	12	1.61	1885.00	14727.00	34600	20230912	-20.95	10700	20230314	155.61	34600	-20.95	20230912	10700	155.61	20230314	34600	-20.95	20230912	10700	155.61	20230314	4.41	N	039440	500	79 억	992723	N	N	4	N	N
24	20231027	100438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27400	-350	5	-1.26	5365080100	197497	40.61	28250	28350	26450	36050	19450	27750	27158.95	6.27	-43360	29183	28466	27883	27166	26583	28825	27525	79	8300	500	19980	50	1	15830000	4337	14.54	1.86	12	1.25	1885.00	14727.00	34600	20230912	-20.81	10700	20230314	156.07	34600	-20.81	20230912	10700	156.07	20230314	34600	-20.81	20230912	10700	156.07	20230314	4.41	N	039440	500	79 억	992723	N	N	4	N	N
25	20231027	090435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27700	-50	5	-0.18	972494200	34729	7.14	28250	28350	27600	36050	19450	27750	28019.00	6.27	-19332	29183	28466	27883	27166	26583	28825	27525	79	8300	500	19980	50	1	15830000	4385	14.69	1.88	12	0.22	1885.00	14727.00	34600	20230912	-19.94	10700	20230314	158.88	34600	-19.94	20230912	10700	158.88	20230314	34600	-19.94	20230912	10700	158.88	20230314	4.41	N	039440	500	79 억	992723	N	N	4	N	N
26	20231026	160431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27750	-1400	5	-4.80	13386203950	479282	90.46	27500	28600	27300	37850	20450	29150	27929.80	6.21	13206	31250	30200	29050	28000	26850	30725	28525	79	8700	500	20980	50	1	15830000	4393	14.72	1.88	12	3.03	1885.00	14727.00	34600	20230912	-19.80	10700	20230314	159.35	34600	-19.80	20230912	10700	159.35	20230314	34600	-19.80	20230912	10700	159.35	20230314	4.47	N	039440	500	79 억	983586	N	N	4	N	N
27	20231026	150431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27950	-1200	5	-4.12	12429758950	444913	83.97	27500	28600	27300	37850	20450	29150	27937.50	6.21	5603	31250	30200	29050	28000	26850	30725	28525	79	8700	500	20980	50	1	15830000	4424	14.83	1.90	12	2.81	1885.00	14727.00	34600	20230912	-19.22	10700	20230314	161.21	34600	-19.22	20230912	10700	161.21	20230314	34600	-19.22	20230912	10700	161.21	20230314	4.47	N	039440	500	79 억	983586	N	N	7	N	N
28	20231026	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28100	-1050	5	-3.60	10729265650	384250	72.52	27500	28600	27300	37850	20450	29150	27922.62	6.21	1338	31250	30200	29050	28000	26850	30725	28525	79	8700	500	20980	50	1	15830000	4448	14.91	1.91	12	2.43	1885.00	14727.00	34600	20230912	-18.79	10700	20230314	162.62	34600	-18.79	20230912	10700	162.62	20230314	34600	-18.79	20230912	10700	162.62	20230314	4.47	N	039440	500	79 억	983586	N	N	7	N	N
29	20231026	130431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28050	-1100	5	-3.77	9624531350	344768	65.07	27500	28600	27300	37850	20450	29150	27915.96	6.21	5113	31250	30200	29050	28000	26850	30725	28525	79	8700	500	20980	50	1	15830000	4440	14.88	1.90	12	2.18	1885.00	14727.00	34600	20230912	-18.93	10700	20230314	162.15	34600	-18.93	20230912	10700	162.15	20230314	34600	-18.93	20230912	10700	162.15	20230314	4.47	N	039440	500	79 억	983586	N	N	7	N	N
30	20231026	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28150	-1000	5	-3.43	8617707000	309195	58.36	27500	28350	27300	37850	20450	29150	27871.43	6.21	5957	31250	30200	29050	28000	26850	30725	28525	79	8700	500	20980	50	1	15830000	4456	14.93	1.91	12	1.95	1885.00	14727.00	34600	20230912	-18.64	10700	20230314	163.08	34600	-18.64	20230912	10700	163.08	20230314	34600	-18.64	20230912	10700	163.08	20230314	4.47	N	039440	500	79 억	983586	N	N	7	N	N
31	20231026	110434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28200	-950	5	-3.26	7909140200	283902	53.58	27500	28350	27300	37850	20450	29150	27858.70	6.21	5094	31250	30200	29050	28000	26850	30725	28525	79	8700	500	20980	50	1	15830000	4464	14.96	1.91	12	1.79	1885.00	14727.00	34600	20230912	-18.50	10700	20230314	163.55	34600	-18.50	20230912	10700	163.55	20230314	34600	-18.50	20230912	10700	163.55	20230314	4.47	N	039440	500	79 억	983586	N	N	7	N	N
32	20231026	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28300	-850	5	-2.92	6458653900	232399	43.86	27500	28300	27300	37850	20450	29150	27791.23	6.21	12941	31250	30200	29050	28000	26850	30725	28525	79	8700	500	20980	50	1	15830000	4480	15.01	1.92	12	1.47	1885.00	14727.00	34600	20230912	-18.21	10700	20230314	164.49	34600	-18.21	20230912	10700	164.49	20230314	34600	-18.21	20230912	10700	164.49	20230314	4.47	N	039440	500	79 억	983586	N	N	7	N	N
33	20231026	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28000	-1150	5	-3.95	1405261850	50542	9.54	27500	28250	27500	37850	20450	29150	27803.84	6.21	14164	31250	30200	29050	28000	26850	30725	28525	79	8700	500	20980	50	1	15830000	4432	14.85	1.90	12	0.32	1885.00	14727.00	34600	20230912	-19.08	10700	20230314	161.68	34600	-19.08	20230912	10700	161.68	20230314	34600	-19.08	20230912	10700	161.68	20230314	4.47	N	039440	500	79 억	983586	N	N	7	N	N
34	20231025	160434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29150	700	2	2.46	15455087350	527619	95.89	28400	30100	27900	36950	19950	28450	29292.31	6.31	-7703	29283	28866	28083	27666	26883	29075	27875	79	8500	500	20480	50	1	15830000	4614	15.46	1.98	12	3.33	1885.00	14727.00	34600	20230912	-15.75	10700	20230314	172.43	34600	-15.75	20230912	10700	172.43	20230314	34600	-15.75	20230912	10700	172.43	20230314	4.46	N	039440	500	79 억	998227	N	N	7	N	N
35	20231025	150433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29400	950	2	3.34	14804677650	505405	91.85	28400	30100	27900	36950	19950	28450	29292.70	6.31	-8126	29283	28866	28083	27666	26883	29075	27875	79	8500	500	20480	50	1	15830000	4654	15.60	2.00	12	3.19	1885.00	14727.00	34600	20230912	-15.03	10700	20230314	174.77	34600	-15.03	20230912	10700	174.77	20230314	34600	-15.03	20230912	10700	174.77	20230314	4.46	N	039440	500	79 억	998227	N	N	6	N	N
36	20231025	140430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29550	1100	2	3.87	13504531950	461296	83.84	28400	30100	27900	36950	19950	28450	29275.20	6.31	-3091	29283	28866	28083	27666	26883	29075	27875	79	8500	500	20480	50	1	15830000	4678	15.68	2.01	12	2.91	1885.00	14727.00	34600	20230912	-14.60	10700	20230314	176.17	34600	-14.60	20230912	10700	176.17	20230314	34600	-14.60	20230912	10700	176.17	20230314	4.46	N	039440	500	79 억	998227	N	N	6	N	N
37	20231025	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	1050	2	3.69	11626977700	397623	72.27	28400	30100	27900	36950	19950	28450	29241.21	6.31	-12023	29283	28866	28083	27666	26883	29075	27875	79	8500	500	20480	50	1	15830000	4670	15.65	2.00	12	2.51	1885.00	14727.00	34600	20230912	-14.74	10700	20230314	175.70	34600	-14.74	20230912	10700	175.70	20230314	34600	-14.74	20230912	10700	175.70	20230314	4.46	N	039440	500	79 억	998227	N	N	6	N	N
38	20231025	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	1050	2	3.69	10904453100	373129	67.81	28400	30100	27900	36950	19950	28450	29224.35	6.31	-12469	29283	28866	28083	27666	26883	29075	27875	79	8500	500	20480	50	1	15830000	4670	15.65	2.00	12	2.36	1885.00	14727.00	34600	20230912	-14.74	10700	20230314	175.70	34600	-14.74	20230912	10700	175.70	20230314	34600	-14.74	20230912	10700	175.70	20230314	4.46	N	039440	500	79 억	998227	N	N	6	N	N
39	20231025	110431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29350	900	2	3.16	9838021950	337002	61.25	28400	30100	27900	36950	19950	28450	29192.77	6.31	-5818	29283	28866	28083	27666	26883	29075	27875	79	8500	500	20480	50	1	15830000	4646	15.57	1.99	12	2.13	1885.00	14727.00	34600	20230912	-15.17	10700	20230314	174.30	34600	-15.17	20230912	10700	174.30	20230314	34600	-15.17	20230912	10700	174.30	20230314	4.46	N	039440	500	79 억	998227	N	N	6	N	N
40	20231025	100431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	1250	2	4.39	5573297450	193116	35.10	28400	29800	27900	36950	19950	28450	28859.84	6.31	-12743	29283	28866	28083	27666	26883	29075	27875	79	8500	500	20480	50	1	15830000	4702	15.76	2.02	12	1.22	1885.00	14727.00	34600	20230912	-14.16	10700	20230314	177.57	34600	-14.16	20230912	10700	177.57	20230314	34600	-14.16	20230912	10700	177.57	20230314	4.46	N	039440	500	79 억	998227	N	N	6	N	N
41	20231025	090429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28250	-200	5	-0.70	707582650	24983	4.54	28400	28600	28050	36950	19950	28450	28322.57	6.31	-9205	29283	28866	28083	27666	26883	29075	27875	79	8500	500	20480	50	1	15830000	4472	14.99	1.92	12	0.16	1885.00	14727.00	34600	20230912	-18.35	10700	20230314	164.02	34600	-18.35	20230912	10700	164.02	20230314	34600	-18.35	20230912	10700	164.02	20230314	4.46	N	039440	500	79 억	998227	N	N	6	N	N
42	20231024	160422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28450	1800	2	6.75	15319461350	545538	204.83	27400	28500	27300	34600	18700	26650	28079.93	6.07	17865	28583	27616	26883	25916	25183	28100	26400	79	7950	500	19180	50	1	15830000	4504	15.09	1.93	12	3.45	1885.00	14727.00	34600	20230912	-17.77	10700	20230314	165.89	34600	-17.77	20230912	10700	165.89	20230314	34600	-17.77	20230912	10700	165.89	20230314	4.53	N	039440	500	79 억	961167	N	N	6	N	N
43	20231024	150428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28150	1500	2	5.63	14064505800	501225	188.19	27400	28500	27300	34600	18700	26650	28060.57	6.07	16494	28583	27616	26883	25916	25183	28100	26400	79	7950	500	19180	50	1	15830000	4456	14.93	1.91	12	3.17	1885.00	14727.00	34600	20230912	-18.64	10700	20230314	163.08	34600	-18.64	20230912	10700	163.08	20230314	34600	-18.64	20230912	10700	163.08	20230314	4.53	N	039440	500	79 억	961167	N	N	0	N	N
44	20231024	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28250	1600	2	6.00	10697679500	382081	143.46	27400	28450	27300	34600	18700	26650	27998.84	6.07	32843	28583	27616	26883	25916	25183	28100	26400	79	7950	500	19180	50	1	15830000	4472	14.99	1.92	12	2.41	1885.00	14727.00	34600	20230912	-18.35	10700	20230314	164.02	34600	-18.35	20230912	10700	164.02	20230314	34600	-18.35	20230912	10700	164.02	20230314	4.53	N	039440	500	79 억	961167	N	N	0	N	N
45	20231024	130427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28300	1650	2	6.19	9823011050	351039	131.80	27400	28450	27300	34600	18700	26650	27983.08	6.07	41180	28583	27616	26883	25916	25183	28100	26400	79	7950	500	19180	50	1	15830000	4480	15.01	1.92	12	2.22	1885.00	14727.00	34600	20230912	-18.21	10700	20230314	164.49	34600	-18.21	20230912	10700	164.49	20230314	34600	-18.21	20230912	10700	164.49	20230314	4.53	N	039440	500	79 억	961167	N	N	0	N	N
46	20231024	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28000	1350	2	5.07	8688354050	310801	116.69	27400	28450	27300	34600	18700	26650	27955.17	6.07	31244	28583	27616	26883	25916	25183	28100	26400	79	7950	500	19180	50	1	15830000	4432	14.85	1.90	12	1.96	1885.00	14727.00	34600	20230912	-19.08	10700	20230314	161.68	34600	-19.08	20230912	10700	161.68	20230314	34600	-19.08	20230912	10700	161.68	20230314	4.53	N	039440	500	79 억	961167	N	N	0	N	N
47	20231024	110426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27700	1050	2	3.94	7685134150	274889	103.21	27400	28450	27300	34600	18700	26650	27957.74	6.07	42074	28583	27616	26883	25916	25183	28100	26400	79	7950	500	19180	50	1	15830000	4385	14.69	1.88	12	1.74	1885.00	14727.00	34600	20230912	-19.94	10700	20230314	158.88	34600	-19.94	20230912	10700	158.88	20230314	34600	-19.94	20230912	10700	158.88	20230314	4.53	N	039440	500	79 억	961167	N	N	0	N	N
48	20231024	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28050	1400	2	5.25	5887732250	210054	78.87	27400	28450	27300	34600	18700	26650	28030.32	6.07	48339	28583	27616	26883	25916	25183	28100	26400	79	7950	500	19180	50	1	15830000	4440	14.88	1.90	12	1.33	1885.00	14727.00	34600	20230912	-18.93	10700	20230314	162.15	34600	-18.93	20230912	10700	162.15	20230314	34600	-18.93	20230912	10700	162.15	20230314	4.53	N	039440	500	79 억	961167	N	N	0	N	N
49	20231024	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27600	950	2	3.56	796801050	28975	10.88	27400	27700	27300	34600	18700	26650	27502.75	6.07	6778	28583	27616	26883	25916	25183	28100	26400	79	7950	500	19180	50	1	15830000	4369	14.64	1.87	12	0.18	1885.00	14727.00	34600	20230912	-20.23	10700	20230314	157.94	34600	-20.23	20230912	10700	157.94	20230314	34600	-20.23	20230912	10700	157.94	20230314	4.53	N	039440	500	79 억	961167	N	N	0	N	N
50	20231023	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26650	-200	5	-0.74	7071236850	263195	46.34	26550	27850	26150	34900	18800	26850	26867.45	6.06	-1880	28816	27832	26666	25682	24516	27250	25100	79	8050	500	19330	50	1	15830000	4219	14.14	1.81	12	1.66	1885.00	14727.00	34600	20230912	-22.98	10700	20230314	149.07	34600	-22.98	20230912	10700	149.07	20230314	34600	-22.98	20230912	10700	149.07	20230314	4.26	N	039440	500	79 억	959956	N	N	0	N	N
51	20231023	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26550	-300	5	-1.12	6654722050	247535	43.59	26550	27850	26150	34900	18800	26850	26883.96	6.06	-2277	28816	27832	26666	25682	24516	27250	25100	79	8050	500	19330	50	1	15830000	4203	14.08	1.80	12	1.56	1885.00	14727.00	34600	20230912	-23.27	10700	20230314	148.13	34600	-23.27	20230912	10700	148.13	20230314	34600	-23.27	20230912	10700	148.13	20230314	4.26	N	039440	500	79 억	959956	N	N	0	N	N
52	20231023	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26450	-400	5	-1.49	6118833250	227255	40.02	26550	27850	26150	34900	18800	26850	26924.97	6.06	-4066	28816	27832	26666	25682	24516	27250	25100	79	8050	500	19330	50	1	15830000	4187	14.03	1.80	12	1.44	1885.00	14727.00	34600	20230912	-23.55	10700	20230314	147.20	34600	-23.55	20230912	10700	147.20	20230314	34600	-23.55	20230912	10700	147.20	20230314	4.26	N	039440	500	79 억	959956	N	N	0	N	N
53	20231023	130422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26500	-350	5	-1.30	5740110950	212953	37.50	26550	27850	26150	34900	18800	26850	26954.83	6.06	-3771	28816	27832	26666	25682	24516	27250	25100	79	8050	500	19330	50	1	15830000	4195	14.06	1.80	12	1.35	1885.00	14727.00	34600	20230912	-23.41	10700	20230314	147.66	34600	-23.41	20230912	10700	147.66	20230314	34600	-23.41	20230912	10700	147.66	20230314	4.26	N	039440	500	79 억	959956	N	N	0	N	N
54	20231023	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26400	-450	5	-1.68	5197905150	192418	33.88	26550	27850	26150	34900	18800	26850	27013.61	6.06	-2930	28816	27832	26666	25682	24516	27250	25100	79	8050	500	19330	50	1	15830000	4179	14.01	1.79	12	1.22	1885.00	14727.00	34600	20230912	-23.70	10700	20230314	146.73	34600	-23.70	20230912	10700	146.73	20230314	34600	-23.70	20230912	10700	146.73	20230314	4.26	N	039440	500	79 억	959956	N	N	0	N	N
55	20231023	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26500	-350	5	-1.30	4548690350	167742	29.54	26550	27850	26350	34900	18800	26850	27117.18	6.06	-5177	28816	27832	26666	25682	24516	27250	25100	79	8050	500	19330	50	1	15830000	4195	14.06	1.80	12	1.06	1885.00	14727.00	34600	20230912	-23.41	10700	20230314	147.66	34600	-23.41	20230912	10700	147.66	20230314	34600	-23.41	20230912	10700	147.66	20230314	4.26	N	039440	500	79 억	959956	N	N	0	N	N
56	20231023	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26900	50	2	0.19	3290662400	120518	21.22	26550	27850	26550	34900	18800	26850	27304.32	6.06	9750	28816	27832	26666	25682	24516	27250	25100	79	8050	500	19330	50	1	15830000	4258	14.27	1.83	12	0.76	1885.00	14727.00	34600	20230912	-22.25	10700	20230314	151.40	34600	-22.25	20230912	10700	151.40	20230314	34600	-22.25	20230912	10700	151.40	20230314	4.26	N	039440	500	79 억	959956	N	N	0	N	N
57	20231023	090424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26750	-100	5	-0.37	337929750	12660	2.23	26550	26900	26550	34900	18800	26850	26692.71	6.06	5018	28816	27832	26666	25682	24516	27250	25100	79	8050	500	19330	50	1	15830000	4235	14.19	1.82	12	0.08	1885.00	14727.00	34600	20230912	-22.69	10700	20230314	150.00	34600	-22.69	20230912	10700	150.00	20230314	34600	-22.69	20230912	10700	150.00	20230314	4.26	N	039440	500	79 억	959956	N	N	0	N	N
58	20231020	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26850	-800	5	-2.89	14999935200	563253	85.75	27200	27650	25500	35900	19400	27650	26630.44	5.78	32161	30683	29166	28333	26816	25983	28750	26400	79	8250	500	19900	50	1	15830000	4250	14.24	1.82	12	3.56	1885.00	14727.00	34600	20230912	-22.40	10700	20230314	150.93	34600	-22.40	20230912	10700	150.93	20230314	34600	-22.40	20230912	10700	150.93	20230314	4.28	N	039440	500	79 억	915443	N	N	749	N	N
59	20231020	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26800	-850	5	-3.07	13912391300	522666	79.57	27200	27650	25500	35900	19400	27650	26618.13	5.78	12621	30683	29166	28333	26816	25983	28750	26400	79	8250	500	19900	50	1	15830000	4242	14.22	1.82	12	3.30	1885.00	14727.00	34600	20230912	-22.54	10700	20230314	150.47	34600	-22.54	20230912	10700	150.47	20230314	34600	-22.54	20230912	10700	150.47	20230314	4.28	N	039440	500	79 억	915443	N	N	749	N	N
60	20231020	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27200	-450	5	-1.63	12103379400	455766	69.39	27200	27650	25500	35900	19400	27650	26556.13	5.78	5160	30683	29166	28333	26816	25983	28750	26400	79	8250	500	19900	50	1	15830000	4306	14.43	1.85	12	2.88	1885.00	14727.00	34600	20230912	-21.39	10700	20230314	154.21	34600	-21.39	20230912	10700	154.21	20230314	34600	-21.39	20230912	10700	154.21	20230314	4.28	N	039440	500	79 억	915443	N	N	749	N	N
61	20231020	130410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27000	-650	5	-2.35	9905981850	375274	57.13	27200	27600	25500	35900	19400	27650	26396.66	5.78	34400	30683	29166	28333	26816	25983	28750	26400	79	8250	500	19900	50	1	15830000	4274	14.32	1.83	12	2.37	1885.00	14727.00	34600	20230912	-21.97	10700	20230314	152.34	34600	-21.97	20230912	10700	152.34	20230314	34600	-21.97	20230912	10700	152.34	20230314	4.28	N	039440	500	79 억	915443	N	N	749	N	N
62	20231020	120416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26550	-1100	5	-3.98	8486372200	322038	49.03	27200	27600	25500	35900	19400	27650	26352.08	5.78	43329	30683	29166	28333	26816	25983	28750	26400	79	8250	500	19900	50	1	15830000	4203	14.08	1.80	12	2.03	1885.00	14727.00	34600	20230912	-23.27	10700	20230314	148.13	34600	-23.27	20230912	10700	148.13	20230314	34600	-23.27	20230912	10700	148.13	20230314	4.28	N	039440	500	79 억	915443	N	N	749	N	N
63	20231020	110421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	25850	-1800	5	-6.51	6478776400	244610	37.24	27200	27600	25800	35900	19400	27650	26486.15	5.78	28262	30683	29166	28333	26816	25983	28750	26400	79	8250	500	19900	50	1	15830000	4092	13.71	1.76	12	1.55	1885.00	14727.00	34600	20230912	-25.29	10700	20230314	141.59	34600	-25.29	20230912	10700	141.59	20230314	34600	-25.29	20230912	10700	141.59	20230314	4.28	N	039440	500	79 억	915443	N	N	749	N	N
64	20231020	100416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26550	-1100	5	-3.98	4537607000	170061	25.89	27200	27600	26200	35900	19400	27650	26682.23	5.78	40906	30683	29166	28333	26816	25983	28750	26400	79	8250	500	19900	50	1	15830000	4203	14.08	1.80	12	1.07	1885.00	14727.00	34600	20230912	-23.27	10700	20230314	148.13	34600	-23.27	20230912	10700	148.13	20230314	34600	-23.27	20230912	10700	148.13	20230314	4.28	N	039440	500	79 억	915443	N	N	749	N	N
65	20231020	090419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27550	-100	5	-0.36	465147800	17105	2.60	27200	27550	26700	35900	19400	27650	27193.67	5.78	3135	30683	29166	28333	26816	25983	28750	26400	79	8250	500	19900	50	1	15830000	4361	14.62	1.87	12	0.11	1885.00	14727.00	34600	20230912	-20.38	10700	20230314	157.48	34600	-20.38	20230912	10700	157.48	20230314	34600	-20.38	20230912	10700	157.48	20230314	4.28	N	039440	500	79 억	915443	N	N	749	N	N
66	20231019	160415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27650	-2600	5	-8.60	18500877550	652347	221.27	29300	29850	27500	39300	21200	30250	28361.33	5.50	38102	32250	31250	30400	29400	28550	31750	29900	79	9050	500	21780	50	1	15830000	4377	14.67	1.88	12	4.12	1885.00	14727.00	34600	20230912	-20.09	10700	20230314	158.41	34600	-20.09	20230912	10700	158.41	20230314	34600	-20.09	20230912	10700	158.41	20230314	4.39	N	039440	500	79 억	871388	N	N	749	N	N
67	20231019	150414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27700	-2550	5	-8.43	17093934500	601446	204.00	29300	29850	27600	39300	21200	30250	28421.40	5.50	34750	32250	31250	30400	29400	28550	31750	29900	79	9050	500	21780	50	1	15830000	4385	14.69	1.88	12	3.80	1885.00	14727.00	34600	20230912	-19.94	10700	20230314	158.88	34600	-19.94	20230912	10700	158.88	20230314	34600	-19.94	20230912	10700	158.88	20230314	4.39	N	039440	500	79 억	871388	N	N	8	N	N
68	20231019	140415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27850	-2400	5	-7.93	14693286050	514866	174.64	29300	29850	27650	39300	21200	30250	28538.08	5.50	29019	32250	31250	30400	29400	28550	31750	29900	79	9050	500	21780	50	1	15830000	4409	14.77	1.89	12	3.25	1885.00	14727.00	34600	20230912	-19.51	10700	20230314	160.28	34600	-19.51	20230912	10700	160.28	20230314	34600	-19.51	20230912	10700	160.28	20230314	4.39	N	039440	500	79 억	871388	N	N	8	N	N
69	20231019	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28000	-2250	5	-7.44	13344252900	466326	158.17	29300	29850	27700	39300	21200	30250	28615.72	5.50	31278	32250	31250	30400	29400	28550	31750	29900	79	9050	500	21780	50	1	15830000	4432	14.85	1.90	12	2.95	1885.00	14727.00	34600	20230912	-19.08	10700	20230314	161.68	34600	-19.08	20230912	10700	161.68	20230314	34600	-19.08	20230912	10700	161.68	20230314	4.39	N	039440	500	79 억	871388	N	N	8	N	N
70	20231019	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27950	-2300	5	-7.60	12072388400	420714	142.70	29300	29850	27850	39300	21200	30250	28695.00	5.50	30769	32250	31250	30400	29400	28550	31750	29900	79	9050	500	21780	50	1	15830000	4424	14.83	1.90	12	2.66	1885.00	14727.00	34600	20230912	-19.22	10700	20230314	161.21	34600	-19.22	20230912	10700	161.21	20230314	34600	-19.22	20230912	10700	161.21	20230314	4.39	N	039440	500	79 억	871388	N	N	8	N	N
71	20231019	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28350	-1900	5	-6.28	9549773500	330847	112.22	29300	29850	28000	39300	21200	30250	28864.62	5.50	23110	32250	31250	30400	29400	28550	31750	29900	79	9050	500	21780	50	1	15830000	4488	15.04	1.93	12	2.09	1885.00	14727.00	34600	20230912	-18.06	10700	20230314	164.95	34600	-18.06	20230912	10700	164.95	20230314	34600	-18.06	20230912	10700	164.95	20230314	4.39	N	039440	500	79 억	871388	N	N	8	N	N
72	20231019	100412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	-550	5	-1.82	4664149700	159967	54.26	29300	29850	28700	39300	21200	30250	29156.95	5.50	988	32250	31250	30400	29400	28550	31750	29900	79	9050	500	21780	50	1	15830000	4702	15.76	2.02	12	1.01	1885.00	14727.00	34600	20230912	-14.16	10700	20230314	177.57	34600	-14.16	20230912	10700	177.57	20230314	34600	-14.16	20230912	10700	177.57	20230314	4.39	N	039440	500	79 억	871388	N	N	8	N	N
73	20231019	090416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29300	-950	5	-3.14	386243750	13206	4.48	29300	29450	29100	39300	21200	30250	29247.60	5.50	790	32250	31250	30400	29400	28550	31750	29900	79	9050	500	21780	50	1	15830000	4638	15.54	1.99	12	0.08	1885.00	14727.00	34600	20230912	-15.32	10700	20230314	173.83	34600	-15.32	20230912	10700	173.83	20230314	34600	-15.32	20230912	10700	173.83	20230314	4.39	N	039440	500	79 억	871388	N	N	8	N	N
74	20231018	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30250	-650	5	-2.10	8899115350	293273	56.34	29950	31400	29550	40150	21650	30900	30344.22	5.57	-17247	33300	32100	30350	29150	27400	32700	29750	79	9250	500	22240	50	1	15830000	4789	16.05	2.05	12	1.85	1885.00	14727.00	34600	20230912	-12.57	10700	20230314	182.71	34600	-12.57	20230912	10700	182.71	20230314	34600	-12.57	20230912	10700	182.71	20230314	4.49	N	039440	500	79 억	882414	N	N	8	N	N
75	20231018	150412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	-500	5	-1.62	8667541700	285628	54.87	29950	31400	29550	40150	21650	30900	30345.56	5.57	-17268	33300	32100	30350	29150	27400	32700	29750	79	9250	500	22240	50	1	15830000	4812	16.13	2.06	12	1.80	1885.00	14727.00	34600	20230912	-12.14	10700	20230314	184.11	34600	-12.14	20230912	10700	184.11	20230314	34600	-12.14	20230912	10700	184.11	20230314	4.49	N	039440	500	79 억	882414	N	N	3	N	N
76	20231018	140409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30000	-900	5	-2.91	7865196750	259000	49.75	29950	31400	29550	40150	21650	30900	30367.56	5.57	-22179	33300	32100	30350	29150	27400	32700	29750	79	9250	500	22240	50	1	15830000	4749	15.92	2.04	12	1.64	1885.00	14727.00	34600	20230912	-13.29	10700	20230314	180.37	34600	-13.29	20230912	10700	180.37	20230314	34600	-13.29	20230912	10700	180.37	20230314	4.49	N	039440	500	79 억	882414	N	N	3	N	N
77	20231018	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30400	-500	5	-1.62	6864455050	225839	43.38	29950	31400	29550	40150	21650	30900	30395.35	5.57	-24535	33300	32100	30350	29150	27400	32700	29750	79	9250	500	22240	50	1	15830000	4812	16.13	2.06	12	1.43	1885.00	14727.00	34600	20230912	-12.14	10700	20230314	184.11	34600	-12.14	20230912	10700	184.11	20230314	34600	-12.14	20230912	10700	184.11	20230314	4.49	N	039440	500	79 억	882414	N	N	3	N	N
78	20231018	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30750	-150	5	-0.49	6198163300	204007	39.19	29950	31400	29550	40150	21650	30900	30382.11	5.57	-23047	33300	32100	30350	29150	27400	32700	29750	79	9250	500	22240	50	1	15830000	4868	16.31	2.09	12	1.29	1885.00	14727.00	34600	20230912	-11.13	10700	20230314	187.38	34600	-11.13	20230912	10700	187.38	20230314	34600	-11.13	20230912	10700	187.38	20230314	4.49	N	039440	500	79 억	882414	N	N	3	N	N
79	20231018	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	31000	100	2	0.32	5618154950	185177	35.57	29950	31400	29550	40150	21650	30900	30339.38	5.57	-16870	33300	32100	30350	29150	27400	32700	29750	79	9250	500	22240	50	1	15830000	4907	16.45	2.10	12	1.17	1885.00	14727.00	34600	20230912	-10.40	10700	20230314	189.72	34600	-10.40	20230912	10700	189.72	20230314	34600	-10.40	20230912	10700	189.72	20230314	4.49	N	039440	500	79 억	882414	N	N	3	N	N
80	20231018	100413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30150	-750	5	-2.43	3678567300	122014	23.44	29950	30700	29550	40150	21650	30900	30148.73	5.57	-7776	33300	32100	30350	29150	27400	32700	29750	79	9250	500	22240	50	1	15830000	4773	15.99	2.05	12	0.77	1885.00	14727.00	34600	20230912	-12.86	10700	20230314	181.78	34600	-12.86	20230912	10700	181.78	20230314	34600	-12.86	20230912	10700	181.78	20230314	4.49	N	039440	500	79 억	882414	N	N	3	N	N
81	20231018	090410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29700	-1200	5	-3.88	763757950	25560	4.91	29950	30100	29700	40150	21650	30900	29880.98	5.57	-1727	33300	32100	30350	29150	27400	32700	29750	79	9250	500	22240	50	1	15830000	4702	15.76	2.02	12	0.16	1885.00	14727.00	34600	20230912	-14.16	10700	20230314	177.57	34600	-14.16	20230912	10700	177.57	20230314	34600	-14.16	20230912	10700	177.57	20230314	4.49	N	039440	500	79 억	882414	N	N	3	N	N
82	20231017	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30900	1050	2	3.52	15768609400	519036	131.50	30200	31550	28600	38800	20900	29850	30379.98	5.50	30627	31650	30750	29250	28350	26850	31200	28800	79	8950	500	21490	50	1	15830000	4891	16.39	2.10	12	3.28	1885.00	14727.00	34600	20230912	-10.69	10700	20230314	188.79	34600	-10.69	20230912	10700	188.79	20230314	34600	-10.69	20230912	10700	188.79	20230314	4.38	N	039440	500	79 억	870318	N	N	3	N	N
83	20231017	150411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30900	1050	2	3.52	15191595450	500386	126.78	30200	31550	28600	38800	20900	29850	30359.75	5.50	29290	31650	30750	29250	28350	26850	31200	28800	79	8950	500	21490	50	1	15830000	4891	16.39	2.10	12	3.16	1885.00	14727.00	34600	20230912	-10.69	10700	20230314	188.79	34600	-10.69	20230912	10700	188.79	20230314	34600	-10.69	20230912	10700	188.79	20230314	4.38	N	039440	500	79 억	870318	N	N	6	N	N
84	20231017	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30900	1050	2	3.52	13527922850	446652	113.17	30200	31550	28600	38800	20900	29850	30287.39	5.50	19673	31650	30750	29250	28350	26850	31200	28800	79	8950	500	21490	50	1	15830000	4891	16.39	2.10	12	2.82	1885.00	14727.00	34600	20230912	-10.69	10700	20230314	188.79	34600	-10.69	20230912	10700	188.79	20230314	34600	-10.69	20230912	10700	188.79	20230314	4.38	N	039440	500	79 억	870318	N	N	6	N	N
85	20231017	130411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30500	650	2	2.18	8411375950	282425	71.56	30200	30800	28600	38800	20900	29850	29782.69	5.50	10278	31650	30750	29250	28350	26850	31200	28800	79	8950	500	21490	50	1	15830000	4828	16.18	2.07	12	1.78	1885.00	14727.00	34600	20230912	-11.85	10700	20230314	185.05	34600	-11.85	20230912	10700	185.05	20230314	34600	-11.85	20230912	10700	185.05	20230314	4.38	N	039440	500	79 억	870318	N	N	6	N	N
86	20231017	120412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30100	250	2	0.84	6728961650	227191	57.56	30200	30400	28600	38800	20900	29850	29618.08	5.50	-12584	31650	30750	29250	28350	26850	31200	28800	79	8950	500	21490	50	1	15830000	4765	15.97	2.04	12	1.44	1885.00	14727.00	34600	20230912	-13.01	10700	20230314	181.31	34600	-13.01	20230912	10700	181.31	20230314	34600	-13.01	20230912	10700	181.31	20230314	4.38	N	039440	500	79 억	870318	N	N	6	N	N
87	20231017	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	30300	450	2	1.51	5662366700	191687	48.57	30200	30400	28600	38800	20900	29850	29539.65	5.50	-8409	31650	30750	29250	28350	26850	31200	28800	79	8950	500	21490	50	1	15830000	4796	16.07	2.06	12	1.21	1885.00	14727.00	34600	20230912	-12.43	10700	20230314	183.18	34600	-12.43	20230912	10700	183.18	20230314	34600	-12.43	20230912	10700	183.18	20230314	4.38	N	039440	500	79 억	870318	N	N	6	N	N
88	20231017	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29150	-700	5	-2.35	3496346000	119296	30.23	30200	30300	28600	38800	20900	29850	29308.16	5.50	-20166	31650	30750	29250	28350	26850	31200	28800	79	8950	500	21490	50	1	15830000	4614	15.46	1.98	12	0.75	1885.00	14727.00	34600	20230912	-15.75	10700	20230314	172.43	34600	-15.75	20230912	10700	172.43	20230314	34600	-15.75	20230912	10700	172.43	20230314	4.38	N	039440	500	79 억	870318	N	N	6	N	N
89	20231017	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29900	50	2	0.17	541111500	18005	4.56	30200	30300	29900	38800	20900	29850	30053.40	5.50	-8447	31650	30750	29250	28350	26850	31200	28800	79	8950	500	21490	50	1	15830000	4733	15.86	2.03	12	0.11	1885.00	14727.00	34600	20230912	-13.58	10700	20230314	179.44	34600	-13.58	20230912	10700	179.44	20230314	34600	-13.58	20230912	10700	179.44	20230314	4.38	N	039440	500	79 억	870318	N	N	6	N	N
90	20231016	160408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29850	-300	5	-1.00	11426971650	392376	87.31	29500	30150	27750	39150	21150	30150	29118.23	5.65	-24018	31516	30832	29816	29132	28116	31175	29475	79	9000	500	21700	50	1	15830000	4725	15.84	2.03	12	2.48	1885.00	14727.00	34600	20230912	-13.73	10700	20230314	178.97	34600	-13.73	20230912	10700	178.97	20230314	34600	-13.73	20230912	10700	178.97	20230314	4.40	N	039440	500	79 억	894777	N	N	6	N	N
91	20231016	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29800	-350	5	-1.16	10657430050	366628	81.58	29500	30150	27750	39150	21150	30150	29068.54	5.65	-22891	31516	30832	29816	29132	28116	31175	29475	79	9000	500	21700	50	1	15830000	4717	15.81	2.02	12	2.32	1885.00	14727.00	34600	20230912	-13.87	10700	20230314	178.50	34600	-13.87	20230912	10700	178.50	20230314	34600	-13.87	20230912	10700	178.50	20230314	4.40	N	039440	500	79 억	894777	N	N	265	N	N
92	20231016	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29500	-650	5	-2.16	9288718300	320285	71.27	29500	30150	27750	39150	21150	30150	29001.12	5.65	-23353	31516	30832	29816	29132	28116	31175	29475	79	9000	500	21700	50	1	15830000	4670	15.65	2.00	12	2.02	1885.00	14727.00	34600	20230912	-14.74	10700	20230314	175.70	34600	-14.74	20230912	10700	175.70	20230314	34600	-14.74	20230912	10700	175.70	20230314	4.40	N	039440	500	79 억	894777	N	N	265	N	N
93	20231016	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28500	-1650	5	-5.47	8033903350	277084	61.66	29500	30150	27750	39150	21150	30150	28994.13	5.65	-21912	31516	30832	29816	29132	28116	31175	29475	79	9000	500	21700	50	1	15830000	4512	15.12	1.94	12	1.75	1885.00	14727.00	34600	20230912	-17.63	10700	20230314	166.36	34600	-17.63	20230912	10700	166.36	20230314	34600	-17.63	20230912	10700	166.36	20230314	4.40	N	039440	500	79 억	894777	N	N	265	N	N
94	20231016	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28150	-2000	5	-6.63	6488857200	222137	49.43	29500	30150	28050	39150	21150	30150	29210.71	5.65	-21645	31516	30832	29816	29132	28116	31175	29475	79	9000	500	21700	50	1	15830000	4456	14.93	1.91	12	1.40	1885.00	14727.00	34600	20230912	-18.64	10700	20230314	163.08	34600	-18.64	20230912	10700	163.08	20230314	34600	-18.64	20230912	10700	163.08	20230314	4.40	N	039440	500	79 억	894777	N	N	265	N	N
95	20231016	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28650	-1500	5	-4.98	5375093400	182989	40.72	29500	30150	28550	39150	21150	30150	29373.51	5.65	-21364	31516	30832	29816	29132	28116	31175	29475	79	9000	500	21700	50	1	15830000	4535	15.20	1.95	12	1.16	1885.00	14727.00	34600	20230912	-17.20	10700	20230314	167.76	34600	-17.20	20230912	10700	167.76	20230314	34600	-17.20	20230912	10700	167.76	20230314	4.40	N	039440	500	79 억	894777	N	N	265	N	N
96	20231016	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29450	-700	5	-2.32	3041826250	102591	22.83	29500	30150	29100	39150	21150	30150	29649.63	5.65	-3543	31516	30832	29816	29132	28116	31175	29475	79	9000	500	21700	50	1	15830000	4662	15.62	2.00	12	0.65	1885.00	14727.00	34600	20230912	-14.88	10700	20230314	175.23	34600	-14.88	20230912	10700	175.23	20230314	34600	-14.88	20230912	10700	175.23	20230314	4.40	N	039440	500	79 억	894777	N	N	265	N	N
97	20231016	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29150	-1000	5	-3.32	631249850	21510	4.79	29500	29600	29100	39150	21150	30150	29343.73	5.65	1833	31516	30832	29816	29132	28116	31175	29475	79	9000	500	21700	50	1	15830000	4614	15.46	1.98	12	0.14	1885.00	14727.00	34600	20230912	-15.75	10700	20230314	172.43	34600	-15.75	20230912	10700	172.43	20230314	34600	-15.75	20230912	10700	172.43	20230314	4.40	N	039440	500	79 억	894777	N	N	265	N	N
98	20231012	160413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29200	1450	2	5.23	14376639350	493822	119.52	28300	29700	28250	36050	19450	27750	29112.79	5.64	30492	30016	28882	28216	27082	26416	28550	26750	79	8300	500	19980	50	1	15830000	4622	15.49	1.98	12	3.12	1885.00	14727.00	34600	20230912	-15.61	10700	20230314	172.90	34600	-15.61	20230912	10700	172.90	20230314	34600	-15.61	20230912	10700	172.90	20230314	4.45	N	039440	500	79 억	893320	N	N	1	N	N
99	20231012	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29050	1300	2	4.68	13560484000	465900	112.76	28300	29700	28250	36050	19450	27750	29106.05	5.64	35509	30016	28882	28216	27082	26416	28550	26750	79	8300	500	19980	50	1	15830000	4599	15.41	1.97	12	2.94	1885.00	14727.00	34600	20230912	-16.04	10700	20230314	171.50	34600	-16.04	20230912	10700	171.50	20230314	34600	-16.04	20230912	10700	171.50	20230314	4.45	N	039440	500	79 억	893320	N	N	1	N	N
100	20231012	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29250	1500	2	5.41	12297870800	422505	102.26	28300	29700	28250	36050	19450	27750	29107.10	5.64	38048	30016	28882	28216	27082	26416	28550	26750	79	8300	500	19980	50	1	15830000	4630	15.52	1.99	12	2.67	1885.00	14727.00	34600	20230912	-15.46	10700	20230314	173.36	34600	-15.46	20230912	10700	173.36	20230314	34600	-15.46	20230912	10700	173.36	20230314	4.45	N	039440	500	79 억	893320	N	N	1	N	N
101	20231012	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	29100	1350	2	4.86	9453773700	326056	78.92	28300	29650	28250	36050	19450	27750	28994.40	5.64	22623	30016	28882	28216	27082	26416	28550	26750	79	8300	500	19980	50	1	15830000	4607	15.44	1.98	12	2.06	1885.00	14727.00	34600	20230912	-15.90	10700	20230314	171.96	34600	-15.90	20230912	10700	171.96	20230314	34600	-15.90	20230912	10700	171.96	20230314	4.45	N	039440	500	79 억	893320	N	N	1	N	N
102	20231012	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28750	1000	2	3.60	8604338450	296716	71.81	28300	29650	28250	36050	19450	27750	28998.65	5.64	17348	30016	28882	28216	27082	26416	28550	26750	79	8300	500	19980	50	1	15830000	4551	15.25	1.95	12	1.87	1885.00	14727.00	34600	20230912	-16.91	10700	20230314	168.69	34600	-16.91	20230912	10700	168.69	20230314	34600	-16.91	20230912	10700	168.69	20230314	4.45	N	039440	500	79 억	893320	N	N	1	N	N
103	20231012	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28950	1200	2	4.32	7904976950	272504	65.95	28300	29650	28250	36050	19450	27750	29008.75	5.64	15865	30016	28882	28216	27082	26416	28550	26750	79	8300	500	19980	50	1	15830000	4583	15.36	1.97	12	1.72	1885.00	14727.00	34600	20230912	-16.33	10700	20230314	170.56	34600	-16.33	20230912	10700	170.56	20230314	34600	-16.33	20230912	10700	170.56	20230314	4.45	N	039440	500	79 억	893320	N	N	1	N	N
104	20231012	100410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28900	1150	2	4.14	6530142350	224856	54.42	28300	29650	28250	36050	19450	27750	29041.55	5.64	25670	30016	28882	28216	27082	26416	28550	26750	79	8300	500	19980	50	1	15830000	4575	15.33	1.96	12	1.42	1885.00	14727.00	34600	20230912	-16.47	10700	20230314	170.09	34600	-16.47	20230912	10700	170.09	20230314	34600	-16.47	20230912	10700	170.09	20230314	4.45	N	039440	500	79 억	893320	N	N	1	N	N
105	20231012	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28450	700	2	2.52	491297200	17290	4.18	28300	28600	28250	36050	19450	27750	28415.84	5.64	751	30016	28882	28216	27082	26416	28550	26750	79	8300	500	19980	50	1	15830000	4504	15.09	1.93	12	0.11	1885.00	14727.00	34600	20230912	-17.77	10700	20230314	165.89	34600	-17.77	20230912	10700	165.89	20230314	34600	-17.77	20230912	10700	165.89	20230314	4.45	N	039440	500	79 억	893320	N	N	1	N	N
106	20231011	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27750	-50	5	-0.18	11682007400	410419	78.73	29100	29350	27550	36100	19500	27800	28465.42	5.87	-36620	29600	28700	27950	27050	26300	28325	26675	79	8300	500	20010	50	1	15830000	4393	14.72	1.88	12	2.59	1885.00	14727.00	34600	20230912	-19.80	10700	20230314	159.35	34600	-19.80	20230912	10700	159.35	20230314	34600	-19.80	20230912	10700	159.35	20230314	4.48	N	039440	500	79 억	929839	N	N	1	N	N
107	20231011	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27800	0	3	0.00	10816451600	379228	72.75	29100	29350	27550	36100	19500	27800	28522.29	5.87	-32408	29600	28700	27950	27050	26300	28325	26675	79	8300	500	20010	50	1	15830000	4401	14.75	1.89	12	2.40	1885.00	14727.00	34600	20230912	-19.65	10700	20230314	159.81	34600	-19.65	20230912	10700	159.81	20230314	34600	-19.65	20230912	10700	159.81	20230314	4.48	N	039440	500	79 억	929839	N	N	1	N	N
108	20231011	140412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27750	-50	5	-0.18	9657365400	337501	64.74	29100	29350	27650	36100	19500	27800	28614.33	5.87	-30727	29600	28700	27950	27050	26300	28325	26675	79	8300	500	20010	50	1	15830000	4393	14.72	1.88	12	2.13	1885.00	14727.00	34600	20230912	-19.80	10700	20230314	159.35	34600	-19.80	20230912	10700	159.35	20230314	34600	-19.80	20230912	10700	159.35	20230314	4.48	N	039440	500	79 억	929839	N	N	1	N	N
109	20231011	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28450	650	2	2.34	8187816000	285015	54.68	29100	29350	28250	36100	19500	27800	28727.67	5.87	-25449	29600	28700	27950	27050	26300	28325	26675	79	8300	500	20010	50	1	15830000	4504	15.09	1.93	12	1.80	1885.00	14727.00	34600	20230912	-17.77	10700	20230314	165.89	34600	-17.77	20230912	10700	165.89	20230314	34600	-17.77	20230912	10700	165.89	20230314	4.48	N	039440	500	79 억	929839	N	N	1	N	N
110	20231011	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28350	550	2	1.98	7456514500	259179	49.72	29100	29350	28250	36100	19500	27800	28769.75	5.87	-23715	29600	28700	27950	27050	26300	28325	26675	79	8300	500	20010	50	1	15830000	4488	15.04	1.93	12	1.64	1885.00	14727.00	34600	20230912	-18.06	10700	20230314	164.95	34600	-18.06	20230912	10700	164.95	20230314	34600	-18.06	20230912	10700	164.95	20230314	4.48	N	039440	500	79 억	929839	N	N	1	N	N
111	20231011	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28750	950	2	3.42	6821903850	236879	45.44	29100	29350	28400	36100	19500	27800	28799.11	5.87	-21008	29600	28700	27950	27050	26300	28325	26675	79	8300	500	20010	50	1	15830000	4551	15.25	1.95	12	1.50	1885.00	14727.00	34600	20230912	-16.91	10700	20230314	168.69	34600	-16.91	20230912	10700	168.69	20230314	34600	-16.91	20230912	10700	168.69	20230314	4.48	N	039440	500	79 억	929839	N	N	1	N	N
112	20231011	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28600	800	2	2.88	5532105750	191780	36.79	29100	29350	28400	36100	19500	27800	28846.11	5.87	-11989	29600	28700	27950	27050	26300	28325	26675	79	8300	500	20010	50	1	15830000	4527	15.17	1.94	12	1.21	1885.00	14727.00	34600	20230912	-17.34	10700	20230314	167.29	34600	-17.34	20230912	10700	167.29	20230314	34600	-17.34	20230912	10700	167.29	20230314	4.48	N	039440	500	79 억	929839	N	N	1	N	N
113	20231011	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28750	950	2	3.42	1369800650	47246	9.06	29100	29100	28650	36100	19500	27800	28992.97	5.87	-9399	29600	28700	27950	27050	26300	28325	26675	79	8300	500	20010	50	1	15830000	4551	15.25	1.95	12	0.30	1885.00	14727.00	34600	20230912	-16.91	10700	20230314	168.69	34600	-16.91	20230912	10700	168.69	20230314	34600	-16.91	20230912	10700	168.69	20230314	4.48	N	039440	500	79 억	929839	N	N	1	N	N
114	20231010	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27800	550	2	2.02	14486522750	513551	227.91	27850	28850	27200	35400	19100	27250	28208.80	6.04	-24304	28450	27850	27050	26450	25650	27450	26050	79	8150	500	19620	50	1	15830000	4401	14.75	1.89	12	3.24	1885.00	14727.00	34600	20230912	-19.65	10700	20230314	159.81	34600	-19.65	20230912	10700	159.81	20230314	34600	-19.65	20230912	10700	159.81	20230314	4.62	N	039440	500	79 억	955515	N	N	1	N	N
115	20231010	150404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27800	550	2	2.02	13977230650	495189	219.76	27850	28850	27200	35400	19100	27250	28226.05	6.04	-21662	28450	27850	27050	26450	25650	27450	26050	79	8150	500	19620	50	1	15830000	4401	14.75	1.89	12	3.13	1885.00	14727.00	34600	20230912	-19.65	10700	20230314	159.81	34600	-19.65	20230912	10700	159.81	20230314	34600	-19.65	20230912	10700	159.81	20230314	4.62	N	039440	500	79 억	955515	N	N	0	N	N
116	20231010	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27800	550	2	2.02	11926065650	421058	186.86	27850	28850	27450	35400	19100	27250	28324.05	6.04	-10971	28450	27850	27050	26450	25650	27450	26050	79	8150	500	19620	50	1	15830000	4401	14.75	1.89	12	2.66	1885.00	14727.00	34600	20230912	-19.65	10700	20230314	159.81	34600	-19.65	20230912	10700	159.81	20230314	34600	-19.65	20230912	10700	159.81	20230314	4.62	N	039440	500	79 억	955515	N	N	0	N	N
117	20231010	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28000	750	2	2.75	10488195850	369440	163.95	27850	28850	27450	35400	19100	27250	28389.45	6.04	-4356	28450	27850	27050	26450	25650	27450	26050	79	8150	500	19620	50	1	15830000	4432	14.85	1.90	12	2.33	1885.00	14727.00	34600	20230912	-19.08	10700	20230314	161.68	34600	-19.08	20230912	10700	161.68	20230314	34600	-19.08	20230912	10700	161.68	20230314	4.62	N	039440	500	79 억	955515	N	N	0	N	N
118	20231010	120403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28450	1200	2	4.40	9242172550	325191	144.32	27850	28850	27450	35400	19100	27250	28420.75	6.04	-3116	28450	27850	27050	26450	25650	27450	26050	79	8150	500	19620	50	1	15830000	4504	15.09	1.93	12	2.05	1885.00	14727.00	34600	20230912	-17.77	10700	20230314	165.89	34600	-17.77	20230912	10700	165.89	20230314	34600	-17.77	20230912	10700	165.89	20230314	4.62	N	039440	500	79 억	955515	N	N	0	N	N
119	20231010	110355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28650	1400	2	5.14	8040304250	282899	125.55	27850	28850	27450	35400	19100	27250	28421.12	6.04	1498	28450	27850	27050	26450	25650	27450	26050	79	8150	500	19620	50	1	15830000	4535	15.20	1.95	12	1.79	1885.00	14727.00	34600	20230912	-17.20	10700	20230314	167.76	34600	-17.20	20230912	10700	167.76	20230314	34600	-17.20	20230912	10700	167.76	20230314	4.62	N	039440	500	79 억	955515	N	N	0	N	N
120	20231010	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28550	1300	2	4.77	5870329450	207025	91.88	27850	28850	27450	35400	19100	27250	28355.66	6.04	331	28450	27850	27050	26450	25650	27450	26050	79	8150	500	19620	50	1	15830000	4519	15.15	1.94	12	1.31	1885.00	14727.00	34600	20230912	-17.49	10700	20230314	166.82	34600	-17.49	20230912	10700	166.82	20230314	34600	-17.49	20230912	10700	166.82	20230314	4.62	N	039440	500	79 억	955515	N	N	0	N	N
121	20231010	090400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	28000	750	2	2.75	576280600	20745	9.21	27850	28000	27450	35400	19100	27250	27779.28	6.04	2709	28450	27850	27050	26450	25650	27450	26050	79	8150	500	19620	50	1	15830000	4432	14.85	1.90	12	0.13	1885.00	14727.00	34600	20230912	-19.08	10700	20230314	161.68	34600	-19.08	20230912	10700	161.68	20230314	34600	-19.08	20230912	10700	161.68	20230314	4.62	N	039440	500	79 억	955515	N	N	0	N	N
122	20231006	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27250	100	2	0.37	6053451250	224094	50.26	27450	27650	26250	35250	19050	27150	27012.35	6.27	-32068	28550	27850	27400	26700	26250	27625	26475	79	8100	500	19540	50	1	15830000	4314	14.46	1.85	12	1.42	1885.00	14727.00	34600	20230912	-21.24	10700	20230314	154.67	34600	-21.24	20230912	10700	154.67	20230314	34600	-21.24	20230912	10700	154.67	20230314	4.58	N	039440	500	79 억	992358	N	N	1	N	N
123	20231006	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27300	150	2	0.55	5769343250	213668	47.92	27450	27650	26250	35250	19050	27150	27001.41	6.27	-30623	28550	27850	27400	26700	26250	27625	26475	79	8100	500	19540	50	1	15830000	4322	14.48	1.85	12	1.35	1885.00	14727.00	34600	20230912	-21.10	10700	20230314	155.14	34600	-21.10	20230912	10700	155.14	20230314	34600	-21.10	20230912	10700	155.14	20230314	4.58	N	039440	500	79 억	992358	N	N	1	N	N
124	20231006	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27400	250	2	0.92	5320576850	197234	44.23	27450	27650	26250	35250	19050	27150	26975.92	6.27	-30636	28550	27850	27400	26700	26250	27625	26475	79	8100	500	19540	50	1	15830000	4337	14.54	1.86	12	1.25	1885.00	14727.00	34600	20230912	-20.81	10700	20230314	156.07	34600	-20.81	20230912	10700	156.07	20230314	34600	-20.81	20230912	10700	156.07	20230314	4.58	N	039440	500	79 억	992358	N	N	1	N	N
125	20231006	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27400	250	2	0.92	4931434150	182967	41.03	27450	27650	26250	35250	19050	27150	26952.54	6.27	-26122	28550	27850	27400	26700	26250	27625	26475	79	8100	500	19540	50	1	15830000	4337	14.54	1.86	12	1.16	1885.00	14727.00	34600	20230912	-20.81	10700	20230314	156.07	34600	-20.81	20230912	10700	156.07	20230314	34600	-20.81	20230912	10700	156.07	20230314	4.58	N	039440	500	79 억	992358	N	N	1	N	N
126	20231006	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27350	200	2	0.74	4559405600	169368	37.98	27450	27650	26250	35250	19050	27150	26920.06	6.27	-26902	28550	27850	27400	26700	26250	27625	26475	79	8100	500	19540	50	1	15830000	4330	14.51	1.86	12	1.07	1885.00	14727.00	34600	20230912	-20.95	10700	20230314	155.61	34600	-20.95	20230912	10700	155.61	20230314	34600	-20.95	20230912	10700	155.61	20230314	4.58	N	039440	500	79 억	992358	N	N	1	N	N
127	20231006	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27250	100	2	0.37	3997999250	148759	33.36	27450	27650	26250	35250	19050	27150	26875.60	6.27	-31622	28550	27850	27400	26700	26250	27625	26475	79	8100	500	19540	50	1	15830000	4314	14.46	1.85	12	0.94	1885.00	14727.00	34600	20230912	-21.24	10700	20230314	154.67	34600	-21.24	20230912	10700	154.67	20230314	34600	-21.24	20230912	10700	154.67	20230314	4.58	N	039440	500	79 억	992358	N	N	1	N	N
128	20231006	100352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	26850	-300	5	-1.10	3312956400	123451	27.69	27450	27650	26250	35250	19050	27150	26836.10	6.27	-33968	28550	27850	27400	26700	26250	27625	26475	79	8100	500	19540	50	1	15830000	4250	14.24	1.82	12	0.78	1885.00	14727.00	34600	20230912	-22.40	10700	20230314	150.93	34600	-22.40	20230912	10700	150.93	20230314	34600	-22.40	20230912	10700	150.93	20230314	4.58	N	039440	500	79 억	992358	N	N	1	N	N
129	20231006	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	27300	150	2	0.55	363966100	13248	2.97	27450	27650	27300	35250	19050	27150	27474.31	6.27	-2335	28550	27850	27400	26700	26250	27625	26475	79	8100	500	19540	50	1	15830000	4322	14.48	1.85	12	0.08	1885.00	14727.00	34600	20230912	-21.10	10700	20230314	155.14	34600	-21.10	20230912	10700	155.14	20230314	34600	-21.10	20230912	10700	155.14	20230314	4.58	N	039440	500	79 억	992358	N	N	1	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History