KissMeData/089030/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 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	160715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8650	70	2	0.82	8525401590	976877	218.73	8690	8920	8490	11150	6010	8580	8727.34	5.21	-19232	8880	8730	8510	8360	8140	8805	8435	190	2570	500	6340	10	1	37353645	3231	10.03	1.31	12	2.62	862.00	6582.00	9230	20230717	-6.28	5300	20230103	63.21	9230	-6.28	20230717	5300	63.21	20230103	9230	-6.28	20230717	5300	63.21	20230103	2.54	N	089030	500	189 억	1945205	N	N	97	N	N
3	20231031	150724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8680	100	2	1.17	8250476290	945105	211.61	8690	8920	8490	11150	6010	8580	8729.69	5.21	-23030	8880	8730	8510	8360	8140	8805	8435	190	2570	500	6340	10	1	37353645	3242	10.07	1.32	12	2.53	862.00	6582.00	9230	20230717	-5.96	5300	20230103	63.77	9230	-5.96	20230717	5300	63.77	20230103	9230	-5.96	20230717	5300	63.77	20230103	2.54	N	089030	500	189 억	1945205	N	N	12	N	N
4	20231031	140728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8710	130	2	1.52	7350623870	841200	188.35	8690	8920	8490	11150	6010	8580	8738.26	5.21	-18037	8880	8730	8510	8360	8140	8805	8435	190	2570	500	6340	10	1	37353645	3254	10.10	1.32	12	2.25	862.00	6582.00	9230	20230717	-5.63	5300	20230103	64.34	9230	-5.63	20230717	5300	64.34	20230103	9230	-5.63	20230717	5300	64.34	20230103	2.54	N	089030	500	189 억	1945205	N	N	12	N	N
5	20231031	130722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8780	200	2	2.33	6234671290	713669	159.79	8690	8920	8490	11150	6010	8580	8736.08	5.21	-9041	8880	8730	8510	8360	8140	8805	8435	190	2570	500	6340	10	1	37353645	3280	10.19	1.33	12	1.91	862.00	6582.00	9230	20230717	-4.88	5300	20230103	65.66	9230	-4.88	20230717	5300	65.66	20230103	9230	-4.88	20230717	5300	65.66	20230103	2.54	N	089030	500	189 억	1945205	N	N	12	N	N
6	20231031	120722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8730	150	2	1.75	5467535410	626132	140.19	8690	8920	8490	11150	6010	8580	8732.24	5.21	15129	8880	8730	8510	8360	8140	8805	8435	190	2570	500	6340	10	1	37353645	3261	10.13	1.33	12	1.68	862.00	6582.00	9230	20230717	-5.42	5300	20230103	64.72	9230	-5.42	20230717	5300	64.72	20230103	9230	-5.42	20230717	5300	64.72	20230103	2.54	N	089030	500	189 억	1945205	N	N	12	N	N
7	20231031	110741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8870	290	2	3.38	4578713400	525052	117.56	8690	8920	8490	11150	6010	8580	8720.50	5.21	23051	8880	8730	8510	8360	8140	8805	8435	190	2570	500	6340	10	1	37353645	3313	10.29	1.35	12	1.41	862.00	6582.00	9230	20230717	-3.90	5300	20230103	67.36	9230	-3.90	20230717	5300	67.36	20230103	9230	-3.90	20230717	5300	67.36	20230103	2.54	N	089030	500	189 억	1945205	N	N	12	N	N
8	20231031	100729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8630	50	2	0.58	2575280510	295394	66.14	8690	8920	8490	11150	6010	8580	8718.12	5.21	15208	8880	8730	8510	8360	8140	8805	8435	190	2570	500	6340	10	1	37353645	3224	10.01	1.31	12	0.79	862.00	6582.00	9230	20230717	-6.50	5300	20230103	62.83	9230	-6.50	20230717	5300	62.83	20230103	9230	-6.50	20230717	5300	62.83	20230103	2.54	N	089030	500	189 억	1945205	N	N	12	N	N
9	20231031	090727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8810	230	2	2.68	803869310	90952	20.36	8690	8920	8690	11150	6010	8580	8838.39	5.21	1475	8880	8730	8510	8360	8140	8805	8435	190	2570	500	6340	10	1	37353645	3291	10.22	1.34	12	0.24	862.00	6582.00	9230	20230717	-4.55	5300	20230103	66.23	9230	-4.55	20230717	5300	66.23	20230103	9230	-4.55	20230717	5300	66.23	20230103	2.54	N	089030	500	189 억	1945205	N	N	12	N	N
10	20231030	160715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8580	180	2	2.14	3761665400	441615	57.10	8320	8660	8290	10920	5880	8400	8518.04	5.32	-34005	9160	8780	8530	8150	7900	8655	8025	190	2520	500	6210	10	1	37353645	3205	9.95	1.30	12	1.18	862.00	6582.00	9230	20230717	-7.04	5300	20230103	61.89	9230	-7.04	20230717	5300	61.89	20230103	9230	-7.04	20230717	5300	61.89	20230103	2.72	N	089030	500	189 억	1986700	N	N	12	N	N
11	20231030	150659	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8600	200	2	2.38	3574209860	419774	54.28	8320	8660	8290	10920	5880	8400	8514.85	5.32	-33668	9160	8780	8530	8150	7900	8655	8025	190	2520	500	6210	10	1	37353645	3212	9.98	1.31	12	1.12	862.00	6582.00	9230	20230717	-6.83	5300	20230103	62.26	9230	-6.83	20230717	5300	62.26	20230103	9230	-6.83	20230717	5300	62.26	20230103	2.72	N	089030	500	189 억	1986700	N	N	18	N	N
12	20231030	140700	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8550	150	2	1.79	2977048810	350264	45.29	8320	8660	8290	10920	5880	8400	8499.70	5.32	-21591	9160	8780	8530	8150	7900	8655	8025	190	2520	500	6210	10	1	37353645	3194	9.92	1.30	12	0.94	862.00	6582.00	9230	20230717	-7.37	5300	20230103	61.32	9230	-7.37	20230717	5300	61.32	20230103	9230	-7.37	20230717	5300	61.32	20230103	2.72	N	089030	500	189 억	1986700	N	N	18	N	N
13	20231030	130701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8540	140	2	1.67	2226093840	262789	33.98	8320	8610	8290	10920	5880	8400	8471.27	5.32	510	9160	8780	8530	8150	7900	8655	8025	190	2520	500	6210	10	1	37353645	3190	9.91	1.30	12	0.70	862.00	6582.00	9230	20230717	-7.48	5300	20230103	61.13	9230	-7.48	20230717	5300	61.13	20230103	9230	-7.48	20230717	5300	61.13	20230103	2.72	N	089030	500	189 억	1986700	N	N	18	N	N
14	20231030	120656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8500	100	2	1.19	1849701540	218832	28.30	8320	8580	8290	10920	5880	8400	8452.83	5.32	5820	9160	8780	8530	8150	7900	8655	8025	190	2520	500	6210	10	1	37353645	3175	9.86	1.29	12	0.59	862.00	6582.00	9230	20230717	-7.91	5300	20230103	60.38	9230	-7.91	20230717	5300	60.38	20230103	9230	-7.91	20230717	5300	60.38	20230103	2.72	N	089030	500	189 억	1986700	N	N	18	N	N
15	20231030	110657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8510	110	2	1.31	1502235370	177877	23.00	8320	8580	8290	10920	5880	8400	8445.59	5.32	4136	9160	8780	8530	8150	7900	8655	8025	190	2520	500	6210	10	1	37353645	3179	9.87	1.29	12	0.48	862.00	6582.00	9230	20230717	-7.80	5300	20230103	60.57	9230	-7.80	20230717	5300	60.57	20230103	9230	-7.80	20230717	5300	60.57	20230103	2.72	N	089030	500	189 억	1986700	N	N	18	N	N
16	20231030	100656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	10	2	0.12	1024289900	121496	15.71	8320	8580	8290	10920	5880	8400	8430.87	5.32	9622	9160	8780	8530	8150	7900	8655	8025	190	2520	500	6210	10	1	37353645	3141	9.76	1.28	12	0.33	862.00	6582.00	9230	20230717	-8.88	5300	20230103	58.68	9230	-8.88	20230717	5300	58.68	20230103	9230	-8.88	20230717	5300	58.68	20230103	2.72	N	089030	500	189 억	1986700	N	N	18	N	N
17	20231030	090652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8480	80	2	0.95	371157870	43733	5.65	8320	8580	8320	10920	5880	8400	8488.72	5.32	7552	9160	8780	8530	8150	7900	8655	8025	190	2520	500	6210	10	1	37353645	3168	9.84	1.29	12	0.12	862.00	6582.00	9230	20230717	-8.13	5300	20230103	60.00	9230	-8.13	20230717	5300	60.00	20230103	9230	-8.13	20230717	5300	60.00	20230103	2.72	N	089030	500	189 억	1986700	N	N	18	N	N
18	20231027	160624	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	-280	5	-3.23	6573884030	771068	86.42	8800	8910	8280	11280	6080	8680	8525.91	5.47	-54641	9180	8930	8540	8290	7900	9055	8415	190	2600	500	6420	10	1	37353645	3138	9.74	1.28	12	2.06	862.00	6582.00	9230	20230717	-8.99	5300	20230103	58.49	9230	-8.99	20230717	5300	58.49	20230103	9230	-8.99	20230717	5300	58.49	20230103	2.39	N	089030	500	189 억	2042469	N	N	18	N	N
19	20231027	150654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8490	-190	5	-2.19	6114428560	716561	80.31	8800	8910	8280	11280	6080	8680	8533.01	5.47	-67359	9180	8930	8540	8290	7900	9055	8415	190	2600	500	6420	10	1	37353645	3171	9.85	1.29	12	1.92	862.00	6582.00	9230	20230717	-8.02	5300	20230103	60.19	9230	-8.02	20230717	5300	60.19	20230103	9230	-8.02	20230717	5300	60.19	20230103	2.39	N	089030	500	189 억	2042469	N	N	26	N	N
20	20231027	140653	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	-320	5	-3.69	5293691750	619494	69.43	8800	8910	8280	11280	6080	8680	8545.18	5.47	-66522	9180	8930	8540	8290	7900	9055	8415	190	2600	500	6420	10	1	37353645	3123	9.70	1.27	12	1.66	862.00	6582.00	9230	20230717	-9.43	5300	20230103	57.74	9230	-9.43	20230717	5300	57.74	20230103	9230	-9.43	20230717	5300	57.74	20230103	2.39	N	089030	500	189 억	2042469	N	N	26	N	N
21	20231027	130645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8380	-300	5	-3.46	4467806050	520481	58.34	8800	8910	8360	11280	6080	8680	8583.99	5.47	-77913	9180	8930	8540	8290	7900	9055	8415	190	2600	500	6420	10	1	37353645	3130	9.72	1.27	12	1.39	862.00	6582.00	9230	20230717	-9.21	5300	20230103	58.11	9230	-9.21	20230717	5300	58.11	20230103	9230	-9.21	20230717	5300	58.11	20230103	2.39	N	089030	500	189 억	2042469	N	N	26	N	N
22	20231027	120657	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8520	-160	5	-1.84	3860637460	448512	50.27	8800	8910	8400	11280	6080	8680	8607.65	5.47	-76295	9180	8930	8540	8290	7900	9055	8415	190	2600	500	6420	10	1	37353645	3183	9.88	1.29	12	1.20	862.00	6582.00	9230	20230717	-7.69	5300	20230103	60.75	9230	-7.69	20230717	5300	60.75	20230103	9230	-7.69	20230717	5300	60.75	20230103	2.39	N	089030	500	189 억	2042469	N	N	26	N	N
23	20231027	110701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8460	-220	5	-2.53	3329175480	385791	43.24	8800	8910	8400	11280	6080	8680	8629.48	5.47	-69665	9180	8930	8540	8290	7900	9055	8415	190	2600	500	6420	10	1	37353645	3160	9.81	1.29	12	1.03	862.00	6582.00	9230	20230717	-8.34	5300	20230103	59.62	9230	-8.34	20230717	5300	59.62	20230103	9230	-8.34	20230717	5300	59.62	20230103	2.39	N	089030	500	189 억	2042469	N	N	26	N	N
24	20231027	100653	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8650	-30	5	-0.35	2305590190	266849	29.91	8800	8910	8400	11280	6080	8680	8640.05	5.47	-44269	9180	8930	8540	8290	7900	9055	8415	190	2600	500	6420	10	1	37353645	3231	10.03	1.31	12	0.71	862.00	6582.00	9230	20230717	-6.28	5300	20230103	63.21	9230	-6.28	20230717	5300	63.21	20230103	9230	-6.28	20230717	5300	63.21	20230103	2.39	N	089030	500	189 억	2042469	N	N	26	N	N
25	20231027	090650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8670	-10	5	-0.12	941754080	107238	12.02	8800	8910	8670	11280	6080	8680	8781.93	5.47	-42206	9180	8930	8540	8290	7900	9055	8415	190	2600	500	6420	10	1	37353645	3239	10.06	1.32	12	0.29	862.00	6582.00	9230	20230717	-6.07	5300	20230103	63.58	9230	-6.07	20230717	5300	63.58	20230103	9230	-6.07	20230717	5300	63.58	20230103	2.39	N	089030	500	189 억	2042469	N	N	26	N	N
26	20231026	160644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8680	-60	5	-0.69	7490679130	886882	63.44	8320	8790	8150	11360	6120	8740	8445.71	5.63	-59916	9280	9010	8760	8490	8240	9145	8625	190	2620	500	6460	10	1	37353645	3242	10.07	1.32	12	2.37	862.00	6582.00	9230	20230717	-5.96	5300	20230103	63.77	9230	-5.96	20230717	5300	63.77	20230103	9230	-5.96	20230717	5300	63.77	20230103	2.35	N	089030	500	189 억	2102409	N	N	26	N	N
27	20231026	150643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8670	-70	5	-0.80	6756632280	802657	57.41	8320	8680	8150	11360	6120	8740	8417.82	5.63	-33473	9280	9010	8760	8490	8240	9145	8625	190	2620	500	6460	10	1	37353645	3239	10.06	1.32	12	2.15	862.00	6582.00	9230	20230717	-6.07	5300	20230103	63.58	9230	-6.07	20230717	5300	63.58	20230103	9230	-6.07	20230717	5300	63.58	20230103	2.35	N	089030	500	189 억	2102409	N	N	4597	N	N
28	20231026	140645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	-330	5	-3.78	5451589310	649773	46.48	8320	8540	8150	11360	6120	8740	8389.98	5.63	-9715	9280	9010	8760	8490	8240	9145	8625	190	2620	500	6460	10	1	37353645	3141	9.76	1.28	12	1.74	862.00	6582.00	9230	20230717	-8.88	5300	20230103	58.68	9230	-8.88	20230717	5300	58.68	20230103	9230	-8.88	20230717	5300	58.68	20230103	2.35	N	089030	500	189 억	2102409	N	N	4597	N	N
29	20231026	130643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	-330	5	-3.78	4972647940	592589	42.39	8320	8540	8150	11360	6120	8740	8391.38	5.63	768	9280	9010	8760	8490	8240	9145	8625	190	2620	500	6460	10	1	37353645	3141	9.76	1.28	12	1.59	862.00	6582.00	9230	20230717	-8.88	5300	20230103	58.68	9230	-8.88	20230717	5300	58.68	20230103	9230	-8.88	20230717	5300	58.68	20230103	2.35	N	089030	500	189 억	2102409	N	N	4597	N	N
30	20231026	120641	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	-320	5	-3.66	4526829850	539853	38.61	8320	8540	8150	11360	6120	8740	8385.29	5.63	17515	9280	9010	8760	8490	8240	9145	8625	190	2620	500	6460	10	1	37353645	3145	9.77	1.28	12	1.45	862.00	6582.00	9230	20230717	-8.78	5300	20230103	58.87	9230	-8.78	20230717	5300	58.87	20230103	9230	-8.78	20230717	5300	58.87	20230103	2.35	N	089030	500	189 억	2102409	N	N	4597	N	N
31	20231026	110649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	-350	5	-4.00	4235022890	505130	36.13	8320	8540	8150	11360	6120	8740	8384.01	5.63	20102	9280	9010	8760	8490	8240	9145	8625	190	2620	500	6460	10	1	37353645	3134	9.73	1.27	12	1.35	862.00	6582.00	9230	20230717	-9.10	5300	20230103	58.30	9230	-9.10	20230717	5300	58.30	20230103	9230	-9.10	20230717	5300	58.30	20230103	2.35	N	089030	500	189 억	2102409	N	N	4597	N	N
32	20231026	100648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	-340	5	-3.89	3332585480	397651	28.44	8320	8540	8150	11360	6120	8740	8380.66	5.63	3804	9280	9010	8760	8490	8240	9145	8625	190	2620	500	6460	10	1	37353645	3138	9.74	1.28	12	1.06	862.00	6582.00	9230	20230717	-8.99	5300	20230103	58.49	9230	-8.99	20230717	5300	58.49	20230103	9230	-8.99	20230717	5300	58.49	20230103	2.35	N	089030	500	189 억	2102409	N	N	4597	N	N
33	20231026	090644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	-510	5	-5.84	1143885250	138079	9.88	8320	8450	8150	11360	6120	8740	8284.21	5.63	31682	9280	9010	8760	8490	8240	9145	8625	190	2620	500	6460	10	1	37353645	3074	9.55	1.25	12	0.37	862.00	6582.00	9230	20230717	-10.83	5300	20230103	55.28	9230	-10.83	20230717	5300	55.28	20230103	9230	-10.83	20230717	5300	55.28	20230103	2.35	N	089030	500	189 억	2102409	N	N	4597	N	N
34	20231025	160647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8740	180	2	2.10	12325675960	1394725	140.40	8560	9030	8510	11120	6000	8560	8837.51	5.49	60088	8900	8730	8450	8280	8000	8815	8365	190	2560	500	6330	10	1	37353645	3265	10.14	1.33	12	3.73	862.00	6582.00	9230	20230717	-5.31	5300	20230103	64.91	9230	-5.31	20230717	5300	64.91	20230103	9230	-5.31	20230717	5300	64.91	20230103	2.35	N	089030	500	189 억	2049006	N	N	4597	N	N
35	20231025	150646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8750	190	2	2.22	11910272990	1347267	135.62	8560	9030	8510	11120	6000	8560	8840.37	5.49	55941	8900	8730	8450	8280	8000	8815	8365	190	2560	500	6330	10	1	37353645	3268	10.15	1.33	12	3.61	862.00	6582.00	9230	20230717	-5.20	5300	20230103	65.09	9230	-5.20	20230717	5300	65.09	20230103	9230	-5.20	20230717	5300	65.09	20230103	2.35	N	089030	500	189 억	2049006	N	N	14449	N	N
36	20231025	140642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8800	240	2	2.80	10567784930	1193514	120.15	8560	9030	8510	11120	6000	8560	8854.40	5.49	57240	8900	8730	8450	8280	8000	8815	8365	190	2560	500	6330	10	1	37353645	3287	10.21	1.34	12	3.20	862.00	6582.00	9230	20230717	-4.66	5300	20230103	66.04	9230	-4.66	20230717	5300	66.04	20230103	9230	-4.66	20230717	5300	66.04	20230103	2.35	N	089030	500	189 억	2049006	N	N	14449	N	N
37	20231025	130643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8790	230	2	2.69	9614885020	1084938	109.22	8560	9030	8510	11120	6000	8560	8862.22	5.49	69902	8900	8730	8450	8280	8000	8815	8365	190	2560	500	6330	10	1	37353645	3283	10.20	1.34	12	2.90	862.00	6582.00	9230	20230717	-4.77	5300	20230103	65.85	9230	-4.77	20230717	5300	65.85	20230103	9230	-4.77	20230717	5300	65.85	20230103	2.35	N	089030	500	189 억	2049006	N	N	14449	N	N
38	20231025	120643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8870	310	2	3.62	9072256530	1023591	103.04	8560	9030	8510	11120	6000	8560	8863.24	5.49	75328	8900	8730	8450	8280	8000	8815	8365	190	2560	500	6330	10	1	37353645	3313	10.29	1.35	12	2.74	862.00	6582.00	9230	20230717	-3.90	5300	20230103	67.36	9230	-3.90	20230717	5300	67.36	20230103	9230	-3.90	20230717	5300	67.36	20230103	2.35	N	089030	500	189 억	2049006	N	N	14449	N	N
39	20231025	110644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8830	270	2	3.15	8337805020	940705	94.70	8560	9030	8510	11120	6000	8560	8863.44	5.49	79854	8900	8730	8450	8280	8000	8815	8365	190	2560	500	6330	10	1	37353645	3298	10.24	1.34	12	2.52	862.00	6582.00	9230	20230717	-4.33	5300	20230103	66.60	9230	-4.33	20230717	5300	66.60	20230103	9230	-4.33	20230717	5300	66.60	20230103	2.35	N	089030	500	189 억	2049006	N	N	14449	N	N
40	20231025	100645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	9000	440	2	5.14	6321333130	714421	71.92	8560	9030	8510	11120	6000	8560	8848.29	5.49	53781	8900	8730	8450	8280	8000	8815	8365	190	2560	500	6330	10	1	37353645	3362	10.44	1.37	12	1.91	862.00	6582.00	9230	20230717	-2.49	5300	20230103	69.81	9230	-2.49	20230717	5300	69.81	20230103	9230	-2.49	20230717	5300	69.81	20230103	2.35	N	089030	500	189 억	2049006	N	N	14449	N	N
41	20231025	090640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8680	120	2	1.40	684547280	78944	7.95	8560	8750	8510	11120	6000	8560	8671.64	5.49	-8740	8900	8730	8450	8280	8000	8815	8365	190	2560	500	6330	10	1	37353645	3242	10.07	1.32	12	0.21	862.00	6582.00	9230	20230717	-5.96	5300	20230103	63.77	9230	-5.96	20230717	5300	63.77	20230103	9230	-5.96	20230717	5300	63.77	20230103	2.35	N	089030	500	189 억	2049006	N	N	14449	N	N
42	20231024	160629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8560	420	2	5.16	8326194880	991060	194.99	8210	8620	8170	10580	5700	8140	8401.26	5.54	6988	8446	8292	8156	8002	7866	8225	7935	190	2440	500	6020	10	1	37353645	3197	9.93	1.30	12	2.65	862.00	6582.00	9230	20230717	-7.26	5300	20230103	61.51	9230	-7.26	20230717	5300	61.51	20230103	9230	-7.26	20230717	5300	61.51	20230103	2.37	N	089030	500	189 억	2068884	N	N	13356	N	N
43	20231024	150639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8580	440	2	5.41	7903813980	941713	185.28	8210	8620	8170	10580	5700	8140	8393.28	5.54	850	8446	8292	8156	8002	7866	8225	7935	190	2440	500	6020	10	1	37353645	3205	9.95	1.30	12	2.52	862.00	6582.00	9230	20230717	-7.04	5300	20230103	61.89	9230	-7.04	20230717	5300	61.89	20230103	9230	-7.04	20230717	5300	61.89	20230103	2.37	N	089030	500	189 억	2068884	N	N	0	N	N
44	20231024	140626	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	260	2	3.19	5999759200	718234	141.31	8210	8530	8170	10580	5700	8140	8353.78	5.54	-14276	8446	8292	8156	8002	7866	8225	7935	190	2440	500	6020	10	1	37353645	3138	9.74	1.28	12	1.92	862.00	6582.00	9230	20230717	-8.99	5300	20230103	58.49	9230	-8.99	20230717	5300	58.49	20230103	9230	-8.99	20230717	5300	58.49	20230103	2.37	N	089030	500	189 억	2068884	N	N	0	N	N
45	20231024	130634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8270	130	2	1.60	5431635080	650197	127.92	8210	8530	8170	10580	5700	8140	8354.16	5.54	131	8446	8292	8156	8002	7866	8225	7935	190	2440	500	6020	10	1	37353645	3089	9.59	1.26	12	1.74	862.00	6582.00	9230	20230717	-10.40	5300	20230103	56.04	9230	-10.40	20230717	5300	56.04	20230103	9230	-10.40	20230717	5300	56.04	20230103	2.37	N	089030	500	189 억	2068884	N	N	0	N	N
46	20231024	120640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	150	2	1.84	4833388470	577734	113.67	8210	8530	8170	10580	5700	8140	8366.50	5.54	22285	8446	8292	8156	8002	7866	8225	7935	190	2440	500	6020	10	1	37353645	3097	9.62	1.26	12	1.55	862.00	6582.00	9230	20230717	-10.18	5300	20230103	56.42	9230	-10.18	20230717	5300	56.42	20230103	9230	-10.18	20230717	5300	56.42	20230103	2.37	N	089030	500	189 억	2068884	N	N	0	N	N
47	20231024	110635	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	250	2	3.07	4376997180	523140	102.93	8210	8530	8170	10580	5700	8140	8367.21	5.54	27175	8446	8292	8156	8002	7866	8225	7935	190	2440	500	6020	10	1	37353645	3134	9.73	1.27	12	1.40	862.00	6582.00	9230	20230717	-9.10	5300	20230103	58.30	9230	-9.10	20230717	5300	58.30	20230103	9230	-9.10	20230717	5300	58.30	20230103	2.37	N	089030	500	189 억	2068884	N	N	0	N	N
48	20231024	100628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8450	310	2	3.81	2905965960	345898	68.05	8210	8530	8210	10580	5700	8140	8401.97	5.54	20238	8446	8292	8156	8002	7866	8225	7935	190	2440	500	6020	10	1	37353645	3156	9.80	1.28	12	0.93	862.00	6582.00	9230	20230717	-8.45	5300	20230103	59.43	9230	-8.45	20230717	5300	59.43	20230103	9230	-8.45	20230717	5300	59.43	20230103	2.37	N	089030	500	189 억	2068884	N	N	0	N	N
49	20231024	090634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	150	2	1.84	294662150	35530	6.99	8210	8390	8210	10580	5700	8140	8297.74	5.54	541	8446	8292	8156	8002	7866	8225	7935	190	2440	500	6020	10	1	37353645	3097	9.62	1.26	12	0.10	862.00	6582.00	9230	20230717	-10.18	5300	20230103	56.42	9230	-10.18	20230717	5300	56.42	20230103	9230	-10.18	20230717	5300	56.42	20230103	2.37	N	089030	500	189 억	2068884	N	N	0	N	N
50	20231023	160625	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	-90	5	-1.09	4139104110	507217	40.35	8170	8310	8020	10690	5770	8230	8160.08	5.76	-85892	8896	8562	7936	7602	6976	8730	7770	190	2460	500	6090	10	1	37353645	3041	9.44	1.24	12	1.36	862.00	6582.00	9230	20230717	-11.81	5300	20230103	53.58	9230	-11.81	20230717	5300	53.58	20230103	9230	-11.81	20230717	5300	53.58	20230103	2.48	N	089030	500	189 억	2151215	N	N	64	N	N
51	20231023	150628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-100	5	-1.22	3927475740	481166	38.28	8170	8310	8020	10690	5770	8230	8162.05	5.76	-83483	8896	8562	7936	7602	6976	8730	7770	190	2460	500	6090	10	1	37353645	3037	9.43	1.24	12	1.29	862.00	6582.00	9230	20230717	-11.92	5300	20230103	53.40	9230	-11.92	20230717	5300	53.40	20230103	9230	-11.92	20230717	5300	53.40	20230103	2.48	N	089030	500	189 억	2151215	N	N	64	N	N
52	20231023	140626	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	-80	5	-0.97	3316907840	406246	32.32	8170	8310	8020	10690	5770	8230	8164.36	5.76	-59595	8896	8562	7936	7602	6976	8730	7770	190	2460	500	6090	10	1	37353645	3044	9.45	1.24	12	1.09	862.00	6582.00	9230	20230717	-11.70	5300	20230103	53.77	9230	-11.70	20230717	5300	53.77	20230103	9230	-11.70	20230717	5300	53.77	20230103	2.48	N	089030	500	189 억	2151215	N	N	64	N	N
53	20231023	130631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-50	5	-0.61	2961866760	362655	28.85	8170	8310	8020	10690	5770	8230	8166.73	5.76	-53360	8896	8562	7936	7602	6976	8730	7770	190	2460	500	6090	10	1	37353645	3056	9.49	1.24	12	0.97	862.00	6582.00	9230	20230717	-11.38	5300	20230103	54.34	9230	-11.38	20230717	5300	54.34	20230103	9230	-11.38	20230717	5300	54.34	20230103	2.48	N	089030	500	189 억	2151215	N	N	64	N	N
54	20231023	120625	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	-70	5	-0.85	2613359490	319963	25.45	8170	8310	8020	10690	5770	8230	8167.19	5.76	-40660	8896	8562	7936	7602	6976	8730	7770	190	2460	500	6090	10	1	37353645	3048	9.47	1.24	12	0.86	862.00	6582.00	9230	20230717	-11.59	5300	20230103	53.96	9230	-11.59	20230717	5300	53.96	20230103	9230	-11.59	20230717	5300	53.96	20230103	2.48	N	089030	500	189 억	2151215	N	N	64	N	N
55	20231023	110623	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-50	5	-0.61	2024631220	247746	19.71	8170	8310	8020	10690	5770	8230	8171.60	5.76	-39548	8896	8562	7936	7602	6976	8730	7770	190	2460	500	6090	10	1	37353645	3056	9.49	1.24	12	0.66	862.00	6582.00	9230	20230717	-11.38	5300	20230103	54.34	9230	-11.38	20230717	5300	54.34	20230103	9230	-11.38	20230717	5300	54.34	20230103	2.48	N	089030	500	189 억	2151215	N	N	64	N	N
56	20231023	100618	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-180	5	-2.19	1654733580	202215	16.09	8170	8310	8020	10690	5770	8230	8182.44	5.76	-30965	8896	8562	7936	7602	6976	8730	7770	190	2460	500	6090	10	1	37353645	3007	9.34	1.22	12	0.54	862.00	6582.00	9230	20230717	-12.78	5300	20230103	51.89	9230	-12.78	20230717	5300	51.89	20230103	9230	-12.78	20230717	5300	51.89	20230103	2.48	N	089030	500	189 억	2151215	N	N	64	N	N
57	20231023	090632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	-20	5	-0.24	348700740	42770	3.40	8170	8220	8090	10690	5770	8230	8147.99	5.76	-8736	8896	8562	7936	7602	6976	8730	7770	190	2460	500	6090	10	1	37353645	3067	9.52	1.25	12	0.11	862.00	6582.00	9230	20230717	-11.05	5300	20230103	54.91	9230	-11.05	20230717	5300	54.91	20230103	9230	-11.05	20230717	5300	54.91	20230103	2.48	N	089030	500	189 억	2151215	N	N	64	N	N
58	20231020	160623	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	600	2	7.86	9927694900	1251930	169.84	7550	8270	7310	9910	5350	7630	7929.46	5.96	-45391	7883	7756	7623	7496	7363	7760	7500	190	2280	500	5640	10	1	37353645	3074	9.55	1.25	12	3.35	862.00	6582.00	9230	20230717	-10.83	5300	20230103	55.28	9230	-10.83	20230717	5300	55.28	20230103	9230	-10.83	20230717	5300	55.28	20230103	2.67	N	089030	500	189 억	2224965	N	N	64	N	N
59	20231020	150623	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	460	2	6.03	8582070550	1088130	147.62	7550	8250	7310	9910	5350	7630	7886.99	5.96	-79497	7883	7756	7623	7496	7363	7760	7500	190	2280	500	5640	10	1	37353645	3022	9.39	1.23	12	2.91	862.00	6582.00	9230	20230717	-12.35	5300	20230103	52.64	9230	-12.35	20230717	5300	52.64	20230103	9230	-12.35	20230717	5300	52.64	20230103	2.67	N	089030	500	189 억	2224965	N	N	50	N	N
60	20231020	140627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	500	2	6.55	6131108480	786944	106.76	7550	8250	7310	9910	5350	7630	7791.04	5.96	-62127	7883	7756	7623	7496	7363	7760	7500	190	2280	500	5640	10	1	37353645	3037	9.43	1.24	12	2.11	862.00	6582.00	9230	20230717	-11.92	5300	20230103	53.40	9230	-11.92	20230717	5300	53.40	20230103	9230	-11.92	20230717	5300	53.40	20230103	2.67	N	089030	500	189 억	2224965	N	N	50	N	N
61	20231020	130609	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7830	200	2	2.62	3418572290	451463	61.25	7550	7920	7310	9910	5350	7630	7572.21	5.96	-37024	7883	7756	7623	7496	7363	7760	7500	190	2280	500	5640	10	1	37353645	2925	9.08	1.19	12	1.21	862.00	6582.00	9230	20230717	-15.17	5300	20230103	47.74	9230	-15.17	20230717	5300	47.74	20230103	9230	-15.17	20230717	5300	47.74	20230103	2.67	N	089030	500	189 억	2224965	N	N	50	N	N
62	20231020	120620	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7650	20	2	0.26	2451683190	327272	44.40	7550	7660	7310	9910	5350	7630	7491.27	5.96	-5254	7883	7756	7623	7496	7363	7760	7500	190	2280	500	5640	10	1	37353645	2858	8.87	1.16	12	0.88	862.00	6582.00	9230	20230717	-17.12	5300	20230103	44.34	9230	-17.12	20230717	5300	44.34	20230103	9230	-17.12	20230717	5300	44.34	20230103	2.67	N	089030	500	189 억	2224965	N	N	50	N	N
63	20231020	110626	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7480	-150	5	-1.97	1893254740	253026	34.33	7550	7650	7310	9910	5350	7630	7482.45	5.96	-4474	7883	7756	7623	7496	7363	7760	7500	190	2280	500	5640	10	1	37353645	2794	8.68	1.14	12	0.68	862.00	6582.00	9230	20230717	-18.96	5300	20230103	41.13	9230	-18.96	20230717	5300	41.13	20230103	9230	-18.96	20230717	5300	41.13	20230103	2.67	N	089030	500	189 억	2224965	N	N	50	N	N
64	20231020	100619	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7420	-210	5	-2.75	1508562780	201337	27.31	7550	7650	7310	9910	5350	7630	7492.73	5.96	-16815	7883	7756	7623	7496	7363	7760	7500	190	2280	500	5640	10	1	37353645	2772	8.61	1.13	12	0.54	862.00	6582.00	9230	20230717	-19.61	5300	20230103	40.00	9230	-19.61	20230717	5300	40.00	20230103	9230	-19.61	20230717	5300	40.00	20230103	2.67	N	089030	500	189 억	2224965	N	N	50	N	N
65	20231020	090620	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7510	-120	5	-1.57	329518250	43451	5.89	7550	7640	7500	9910	5350	7630	7583.67	5.96	11613	7883	7756	7623	7496	7363	7760	7500	190	2280	500	5640	10	1	37353645	2805	8.71	1.14	12	0.12	862.00	6582.00	9230	20230717	-18.63	5300	20230103	41.70	9230	-18.63	20230717	5300	41.70	20230103	9230	-18.63	20230717	5300	41.70	20230103	2.67	N	089030	500	189 억	2224965	N	N	50	N	N
66	20231019	160616	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	-250	5	-3.17	5599964840	732855	94.96	7630	7750	7490	10240	5520	7880	7641.23	5.92	15043	8246	8062	7926	7742	7606	7995	7675	190	2360	500	5830	10	1	37353645	2850	8.85	1.16	12	1.96	862.00	6582.00	9230	20230717	-17.33	5300	20230103	43.96	9230	-17.33	20230717	5300	43.96	20230103	9230	-17.33	20230717	5300	43.96	20230103	2.72	N	089030	500	189 억	2209584	N	N	50	N	N
67	20231019	150613	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	-250	5	-3.17	5277660400	690581	89.48	7630	7750	7490	10240	5520	7880	7642.24	5.92	14502	8246	8062	7926	7742	7606	7995	7675	190	2360	500	5830	10	1	37353645	2850	8.85	1.16	12	1.85	862.00	6582.00	9230	20230717	-17.33	5300	20230103	43.96	9230	-17.33	20230717	5300	43.96	20230103	9230	-17.33	20230717	5300	43.96	20230103	2.72	N	089030	500	189 억	2209584	N	N	1	N	N
68	20231019	140620	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7700	-180	5	-2.28	4501402910	589048	76.33	7630	7750	7490	10240	5520	7880	7641.71	5.92	25691	8246	8062	7926	7742	7606	7995	7675	190	2360	500	5830	10	1	37353645	2876	8.93	1.17	12	1.58	862.00	6582.00	9230	20230717	-16.58	5300	20230103	45.28	9230	-16.58	20230717	5300	45.28	20230103	9230	-16.58	20230717	5300	45.28	20230103	2.72	N	089030	500	189 억	2209584	N	N	1	N	N
69	20231019	130612	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7720	-160	5	-2.03	3945275120	516712	66.95	7630	7750	7490	10240	5520	7880	7635.20	5.92	37845	8246	8062	7926	7742	7606	7995	7675	190	2360	500	5830	10	1	37353645	2884	8.96	1.17	12	1.38	862.00	6582.00	9230	20230717	-16.36	5300	20230103	45.66	9230	-16.36	20230717	5300	45.66	20230103	9230	-16.36	20230717	5300	45.66	20230103	2.72	N	089030	500	189 억	2209584	N	N	1	N	N
70	20231019	120618	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	-190	5	-2.41	3461165280	453693	58.79	7630	7750	7490	10240	5520	7880	7628.70	5.92	49413	8246	8062	7926	7742	7606	7995	7675	190	2360	500	5830	10	1	37353645	2872	8.92	1.17	12	1.21	862.00	6582.00	9230	20230717	-16.68	5300	20230103	45.09	9230	-16.68	20230717	5300	45.09	20230103	9230	-16.68	20230717	5300	45.09	20230103	2.72	N	089030	500	189 억	2209584	N	N	1	N	N
71	20231019	110616	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7640	-240	5	-3.05	2830143500	371514	48.14	7630	7750	7490	10240	5520	7880	7617.65	5.92	48238	8246	8062	7926	7742	7606	7995	7675	190	2360	500	5830	10	1	37353645	2854	8.86	1.16	12	0.99	862.00	6582.00	9230	20230717	-17.23	5300	20230103	44.15	9230	-17.23	20230717	5300	44.15	20230103	9230	-17.23	20230717	5300	44.15	20230103	2.72	N	089030	500	189 억	2209584	N	N	1	N	N
72	20231019	100611	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7650	-230	5	-2.92	1950565840	256796	33.27	7630	7680	7490	10240	5520	7880	7595.45	5.92	54405	8246	8062	7926	7742	7606	7995	7675	190	2360	500	5830	10	1	37353645	2858	8.87	1.16	12	0.69	862.00	6582.00	9230	20230717	-17.12	5300	20230103	44.34	9230	-17.12	20230717	5300	44.34	20230103	9230	-17.12	20230717	5300	44.34	20230103	2.72	N	089030	500	189 억	2209584	N	N	1	N	N
73	20231019	090618	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	-300	5	-3.81	571268910	75438	9.77	7630	7680	7490	10240	5520	7880	7571.47	5.92	11428	8246	8062	7926	7742	7606	7995	7675	190	2360	500	5830	10	1	37353645	2831	8.79	1.15	12	0.20	862.00	6582.00	9230	20230717	-17.88	5300	20230103	43.02	9230	-17.88	20230717	5300	43.02	20230103	9230	-17.88	20230717	5300	43.02	20230103	2.72	N	089030	500	189 억	2209584	N	N	1	N	N
74	20231018	160620	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	-170	5	-2.11	6121337530	766380	57.19	7970	8110	7790	10460	5640	8050	7987.55	5.95	-28679	8743	8396	7823	7476	6903	8570	7650	190	2410	500	5950	10	1	37353645	2943	9.14	1.20	12	2.05	862.00	6582.00	9230	20230717	-14.63	5300	20230103	48.68	9230	-14.63	20230717	5300	48.68	20230103	9230	-14.63	20230717	5300	48.68	20230103	2.70	N	089030	500	189 억	2221204	N	N	1	N	N
75	20231018	150613	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7850	-200	5	-2.48	5688364500	711348	53.09	7970	8110	7790	10460	5640	8050	7996.58	5.95	-51687	8743	8396	7823	7476	6903	8570	7650	190	2410	500	5950	10	1	37353645	2932	9.11	1.19	12	1.90	862.00	6582.00	9230	20230717	-14.95	5300	20230103	48.11	9230	-14.95	20230717	5300	48.11	20230103	9230	-14.95	20230717	5300	48.11	20230103	2.70	N	089030	500	189 억	2221204	N	N	25	N	N
76	20231018	140606	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8010	-40	5	-0.50	4681715070	584655	43.63	7970	8110	7790	10460	5640	8050	8007.64	5.95	-59479	8743	8396	7823	7476	6903	8570	7650	190	2410	500	5950	10	1	37353645	2992	9.29	1.22	12	1.57	862.00	6582.00	9230	20230717	-13.22	5300	20230103	51.13	9230	-13.22	20230717	5300	51.13	20230103	9230	-13.22	20230717	5300	51.13	20230103	2.70	N	089030	500	189 억	2221204	N	N	25	N	N
77	20231018	130603	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	30	2	0.37	4044799100	505320	37.71	7970	8110	7790	10460	5640	8050	8004.41	5.95	-49997	8743	8396	7823	7476	6903	8570	7650	190	2410	500	5950	10	1	37353645	3018	9.37	1.23	12	1.35	862.00	6582.00	9230	20230717	-12.46	5300	20230103	52.45	9230	-12.46	20230717	5300	52.45	20230103	9230	-12.46	20230717	5300	52.45	20230103	2.70	N	089030	500	189 억	2221204	N	N	25	N	N
78	20231018	120614	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	50	2	0.62	3375871950	422375	31.52	7970	8100	7790	10460	5640	8050	7992.57	5.95	-33621	8743	8396	7823	7476	6903	8570	7650	190	2410	500	5950	10	1	37353645	3026	9.40	1.23	12	1.13	862.00	6582.00	9230	20230717	-12.24	5300	20230103	52.83	9230	-12.24	20230717	5300	52.83	20230103	9230	-12.24	20230717	5300	52.83	20230103	2.70	N	089030	500	189 억	2221204	N	N	25	N	N
79	20231018	110608	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	0	3	0.00	2818641520	353212	26.36	7970	8080	7790	10460	5640	8050	7979.99	5.95	-21331	8743	8396	7823	7476	6903	8570	7650	190	2410	500	5950	10	1	37353645	3007	9.34	1.22	12	0.95	862.00	6582.00	9230	20230717	-12.78	5300	20230103	51.89	9230	-12.78	20230717	5300	51.89	20230103	9230	-12.78	20230717	5300	51.89	20230103	2.70	N	089030	500	189 억	2221204	N	N	25	N	N
80	20231018	100614	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7990	-60	5	-0.75	1555794750	195639	14.60	7970	8080	7790	10460	5640	8050	7952.27	5.95	-29091	8743	8396	7823	7476	6903	8570	7650	190	2410	500	5950	10	1	37353645	2985	9.27	1.21	12	0.52	862.00	6582.00	9230	20230717	-13.43	5300	20230103	50.75	9230	-13.43	20230717	5300	50.75	20230103	9230	-13.43	20230717	5300	50.75	20230103	2.70	N	089030	500	189 억	2221204	N	N	25	N	N
81	20231018	090606	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7950	-100	5	-1.24	505477250	63958	4.77	7970	7980	7790	10460	5640	8050	7902.79	5.95	-17761	8743	8396	7823	7476	6903	8570	7650	190	2410	500	5950	10	1	37353645	2970	9.22	1.21	12	0.17	862.00	6582.00	9230	20230717	-13.87	5300	20230103	50.00	9230	-13.87	20230717	5300	50.00	20230103	9230	-13.87	20230717	5300	50.00	20230103	2.70	N	089030	500	189 억	2221204	N	N	25	N	N
82	20231017	160610	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	670	2	9.08	10541677280	1335240	322.88	7440	8170	7250	9590	5170	7380	7895.03	5.35	219230	7593	7486	7293	7186	6993	7540	7240	190	2210	500	5460	10	1	37353645	3007	9.34	1.22	12	3.57	862.00	6582.00	9230	20230717	-12.78	5300	20230103	51.89	9230	-12.78	20230717	5300	51.89	20230103	9230	-12.78	20230717	5300	51.89	20230103	2.63	N	089030	500	189 억	1997719	N	N	25	N	N
83	20231017	150612	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7990	610	2	8.27	9941290420	1260452	304.80	7440	8170	7250	9590	5170	7380	7887.24	5.35	201939	7593	7486	7293	7186	6993	7540	7240	190	2210	500	5460	10	1	37353645	2985	9.27	1.21	12	3.37	862.00	6582.00	9230	20230717	-13.43	5300	20230103	50.75	9230	-13.43	20230717	5300	50.75	20230103	9230	-13.43	20230717	5300	50.75	20230103	2.63	N	089030	500	189 억	1997719	N	N	262	N	N
84	20231017	140615	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8010	630	2	8.54	7548445060	962637	232.78	7440	8170	7250	9590	5170	7380	7841.61	5.35	127490	7593	7486	7293	7186	6993	7540	7240	190	2210	500	5460	10	1	37353645	2992	9.29	1.22	12	2.58	862.00	6582.00	9230	20230717	-13.22	5300	20230103	51.13	9230	-13.22	20230717	5300	51.13	20230103	9230	-13.22	20230717	5300	51.13	20230103	2.63	N	089030	500	189 억	1997719	N	N	262	N	N
85	20231017	130609	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7760	380	2	5.15	2434112920	324184	78.39	7440	7770	7250	9590	5170	7380	7508.59	5.35	30965	7593	7486	7293	7186	6993	7540	7240	190	2210	500	5460	10	1	37353645	2899	9.00	1.18	12	0.87	862.00	6582.00	9230	20230717	-15.93	5300	20230103	46.42	9230	-15.93	20230717	5300	46.42	20230103	9230	-15.93	20230717	5300	46.42	20230103	2.63	N	089030	500	189 억	1997719	N	N	262	N	N
86	20231017	120610	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7600	220	2	2.98	1670698700	224561	54.30	7440	7610	7250	9590	5170	7380	7439.95	5.35	5544	7593	7486	7293	7186	6993	7540	7240	190	2210	500	5460	10	1	37353645	2839	8.82	1.15	12	0.60	862.00	6582.00	9230	20230717	-17.66	5300	20230103	43.40	9230	-17.66	20230717	5300	43.40	20230103	9230	-17.66	20230717	5300	43.40	20230103	2.63	N	089030	500	189 억	1997719	N	N	262	N	N
87	20231017	110606	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7490	110	2	1.49	1049766030	142344	34.42	7440	7520	7250	9590	5170	7380	7374.84	5.35	-14194	7593	7486	7293	7186	6993	7540	7240	190	2210	500	5460	10	1	37353645	2798	8.69	1.14	12	0.38	862.00	6582.00	9230	20230717	-18.85	5300	20230103	41.32	9230	-18.85	20230717	5300	41.32	20230103	9230	-18.85	20230717	5300	41.32	20230103	2.63	N	089030	500	189 억	1997719	N	N	262	N	N
88	20231017	100601	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	0	3	0.00	692674380	94429	22.83	7440	7480	7250	9590	5170	7380	7335.21	5.35	-16932	7593	7486	7293	7186	6993	7540	7240	190	2210	500	5460	10	1	37353645	2757	8.56	1.12	12	0.25	862.00	6582.00	9230	20230717	-20.04	5300	20230103	39.25	9230	-20.04	20230717	5300	39.25	20230103	9230	-20.04	20230717	5300	39.25	20230103	2.63	N	089030	500	189 억	1997719	N	N	262	N	N
89	20231017	090607	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	-10	5	-0.14	143991340	19415	4.69	7440	7480	7370	9590	5170	7380	7417.26	5.35	-9413	7593	7486	7293	7186	6993	7540	7240	190	2210	500	5460	10	1	37353645	2753	8.55	1.12	12	0.05	862.00	6582.00	9230	20230717	-20.15	5300	20230103	39.06	9230	-20.15	20230717	5300	39.06	20230103	9230	-20.15	20230717	5300	39.06	20230103	2.63	N	089030	500	189 억	1997719	N	N	262	N	N
90	20231016	160606	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	-70	5	-0.94	2992864110	412757	34.11	7330	7400	7100	9680	5220	7450	7250.67	5.48	-90196	8096	7772	7316	6992	6536	7935	7155	190	2230	500	5510	10	1	37353645	2757	8.56	1.12	12	1.10	862.00	6582.00	9230	20230717	-20.04	5300	20230103	39.25	9230	-20.04	20230717	5300	39.25	20230103	9230	-20.04	20230717	5300	39.25	20230103	2.55	N	089030	500	189 억	2047291	N	N	262	N	N
91	20231016	150607	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7360	-90	5	-1.21	2820430150	389366	32.18	7330	7400	7100	9680	5220	7450	7243.39	5.48	-87370	8096	7772	7316	6992	6536	7935	7155	190	2230	500	5510	10	1	37353645	2749	8.54	1.12	12	1.04	862.00	6582.00	9230	20230717	-20.26	5300	20230103	38.87	9230	-20.26	20230717	5300	38.87	20230103	9230	-20.26	20230717	5300	38.87	20230103	2.55	N	089030	500	189 억	2047291	N	N	1727	N	N
92	20231016	140607	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7260	-190	5	-2.55	2227377900	308581	25.50	7330	7380	7100	9680	5220	7450	7217.76	5.48	-73215	8096	7772	7316	6992	6536	7935	7155	190	2230	500	5510	10	1	37353645	2712	8.42	1.10	12	0.83	862.00	6582.00	9230	20230717	-21.34	5300	20230103	36.98	9230	-21.34	20230717	5300	36.98	20230103	9230	-21.34	20230717	5300	36.98	20230103	2.55	N	089030	500	189 억	2047291	N	N	1727	N	N
93	20231016	130604	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7150	-300	5	-4.03	1911248650	264619	21.87	7330	7380	7100	9680	5220	7450	7222.22	5.48	-61529	8096	7772	7316	6992	6536	7935	7155	190	2230	500	5510	10	1	37353645	2671	8.29	1.09	12	0.71	862.00	6582.00	9230	20230717	-22.54	5300	20230103	34.91	9230	-22.54	20230717	5300	34.91	20230103	9230	-22.54	20230717	5300	34.91	20230103	2.55	N	089030	500	189 억	2047291	N	N	1727	N	N
94	20231016	120603	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7130	-320	5	-4.30	1713644960	236855	19.57	7330	7380	7130	9680	5220	7450	7234.55	5.48	-72105	8096	7772	7316	6992	6536	7935	7155	190	2230	500	5510	10	1	37353645	2663	8.27	1.08	12	0.63	862.00	6582.00	9230	20230717	-22.75	5300	20230103	34.53	9230	-22.75	20230717	5300	34.53	20230103	9230	-22.75	20230717	5300	34.53	20230103	2.55	N	089030	500	189 억	2047291	N	N	1727	N	N
95	20231016	110601	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7150	-300	5	-4.03	1472124520	203057	16.78	7330	7380	7150	9680	5220	7450	7249.33	5.48	-63827	8096	7772	7316	6992	6536	7935	7155	190	2230	500	5510	10	1	37353645	2671	8.29	1.09	12	0.54	862.00	6582.00	9230	20230717	-22.54	5300	20230103	34.91	9230	-22.54	20230717	5300	34.91	20230103	9230	-22.54	20230717	5300	34.91	20230103	2.55	N	089030	500	189 억	2047291	N	N	1727	N	N
96	20231016	100557	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7210	-240	5	-3.22	1021245970	140216	11.59	7330	7380	7160	9680	5220	7450	7282.79	5.48	-50435	8096	7772	7316	6992	6536	7935	7155	190	2230	500	5510	10	1	37353645	2693	8.36	1.10	12	0.38	862.00	6582.00	9230	20230717	-21.89	5300	20230103	36.04	9230	-21.89	20230717	5300	36.04	20230103	9230	-21.89	20230717	5300	36.04	20230103	2.55	N	089030	500	189 억	2047291	N	N	1727	N	N
97	20231016	090601	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7330	-120	5	-1.61	186573160	25513	2.11	7330	7380	7260	9680	5220	7450	7310.18	5.48	-11512	8096	7772	7316	6992	6536	7935	7155	190	2230	500	5510	10	1	37353645	2738	8.50	1.11	12	0.07	862.00	6582.00	9230	20230717	-20.59	5300	20230103	38.30	9230	-20.59	20230717	5300	38.30	20230103	9230	-20.59	20230717	5300	38.30	20230103	2.55	N	089030	500	189 억	2047291	N	N	1727	N	N
98	20231012	160617	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6950	160	2	2.36	849254350	123287	87.24	6880	6950	6810	8820	4760	6790	6887.33	5.13	-13390	7003	6896	6833	6726	6663	6950	6780	190	2030	500	5020	10	1	37353645	2596	8.06	1.06	12	0.33	862.00	6582.00	9230	20230717	-24.70	5300	20230103	31.13	9230	-24.70	20230717	5300	31.13	20230103	9230	-24.70	20230717	5300	31.13	20230103	2.56	N	089030	500	189 억	1915166	N	N	547	N	N
99	20231012	150605	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6920	130	2	1.91	691287610	100530	71.14	6880	6930	6810	8820	4760	6790	6876.43	5.13	-5251	7003	6896	6833	6726	6663	6950	6780	190	2030	500	5020	10	1	37353645	2585	8.03	1.05	12	0.27	862.00	6582.00	9230	20230717	-25.03	5300	20230103	30.57	9230	-25.03	20230717	5300	30.57	20230103	9230	-25.03	20230717	5300	30.57	20230103	2.56	N	089030	500	189 억	1915166	N	N	1701	N	N
100	20231012	140603	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6850	60	2	0.88	508845990	74064	52.41	6880	6930	6810	8820	4760	6790	6870.36	5.13	-7631	7003	6896	6833	6726	6663	6950	6780	190	2030	500	5020	10	1	37353645	2559	7.95	1.04	12	0.20	862.00	6582.00	9230	20230717	-25.79	5300	20230103	29.25	9230	-25.79	20230717	5300	29.25	20230103	9230	-25.79	20230717	5300	29.25	20230103	2.56	N	089030	500	189 억	1915166	N	N	1701	N	N
101	20231012	130603	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6830	40	2	0.59	458687230	66726	47.22	6880	6930	6810	8820	4760	6790	6874.19	5.13	-6908	7003	6896	6833	6726	6663	6950	6780	190	2030	500	5020	10	1	37353645	2551	7.92	1.04	12	0.18	862.00	6582.00	9230	20230717	-26.00	5300	20230103	28.87	9230	-26.00	20230717	5300	28.87	20230103	9230	-26.00	20230717	5300	28.87	20230103	2.56	N	089030	500	189 억	1915166	N	N	1701	N	N
102	20231012	120612	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6830	40	2	0.59	431918350	62804	44.44	6880	6930	6810	8820	4760	6790	6877.24	5.13	-5611	7003	6896	6833	6726	6663	6950	6780	190	2030	500	5020	10	1	37353645	2551	7.92	1.04	12	0.17	862.00	6582.00	9230	20230717	-26.00	5300	20230103	28.87	9230	-26.00	20230717	5300	28.87	20230103	9230	-26.00	20230717	5300	28.87	20230103	2.56	N	089030	500	189 억	1915166	N	N	1701	N	N
103	20231012	110611	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6840	50	2	0.74	364832330	52977	37.49	6880	6930	6830	8820	4760	6790	6886.62	5.13	-3360	7003	6896	6833	6726	6663	6950	6780	190	2030	500	5020	10	1	37353645	2555	7.94	1.04	12	0.14	862.00	6582.00	9230	20230717	-25.89	5300	20230103	29.06	9230	-25.89	20230717	5300	29.06	20230103	9230	-25.89	20230717	5300	29.06	20230103	2.56	N	089030	500	189 억	1915166	N	N	1701	N	N
104	20231012	100606	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6890	100	2	1.47	237161340	34407	24.35	6880	6930	6830	8820	4760	6790	6892.82	5.13	4745	7003	6896	6833	6726	6663	6950	6780	190	2030	500	5020	10	1	37353645	2574	7.99	1.05	12	0.09	862.00	6582.00	9230	20230717	-25.35	5300	20230103	30.00	9230	-25.35	20230717	5300	30.00	20230103	9230	-25.35	20230717	5300	30.00	20230103	2.56	N	089030	500	189 억	1915166	N	N	1701	N	N
105	20231012	090611	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6850	60	2	0.88	8930360	1302	0.92	6880	6880	6830	8820	4760	6790	6858.96	5.13	3	7003	6896	6833	6726	6663	6950	6780	190	2030	500	5020	10	1	37353645	2559	7.95	1.04	12	0.00	862.00	6582.00	9230	20230717	-25.79	5300	20230103	29.25	9230	-25.79	20230717	5300	29.25	20230103	9230	-25.79	20230717	5300	29.25	20230103	2.56	N	089030	500	189 억	1915166	N	N	1701	N	N
106	20231011	160603	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6790	100	2	1.49	950061160	138711	127.74	6770	6940	6770	8690	4690	6690	6849.27	5.20	-29849	7003	6846	6743	6586	6483	6795	6535	190	2000	500	4950	10	1	37353645	2536	7.88	1.03	12	0.37	862.00	6582.00	9230	20230717	-26.44	5300	20230103	28.11	9230	-26.44	20230717	5300	28.11	20230103	9230	-26.44	20230717	5300	28.11	20230103	2.57	N	089030	500	189 억	1941006	N	N	1701	N	N
107	20231011	150605	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6810	120	2	1.79	891133240	130047	119.76	6770	6940	6770	8690	4690	6690	6852.39	5.20	-26466	7003	6846	6743	6586	6483	6795	6535	190	2000	500	4950	10	1	37353645	2544	7.90	1.03	12	0.35	862.00	6582.00	9230	20230717	-26.22	5300	20230103	28.49	9230	-26.22	20230717	5300	28.49	20230103	9230	-26.22	20230717	5300	28.49	20230103	2.57	N	089030	500	189 억	1941006	N	N	784	N	N
108	20231011	140610	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6830	140	2	2.09	823021630	120043	110.55	6770	6940	6770	8690	4690	6690	6856.06	5.20	-22409	7003	6846	6743	6586	6483	6795	6535	190	2000	500	4950	10	1	37353645	2551	7.92	1.04	12	0.32	862.00	6582.00	9230	20230717	-26.00	5300	20230103	28.87	9230	-26.00	20230717	5300	28.87	20230103	9230	-26.00	20230717	5300	28.87	20230103	2.57	N	089030	500	189 억	1941006	N	N	784	N	N
109	20231011	130601	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6830	140	2	2.09	719118570	104790	96.50	6770	6940	6770	8690	4690	6690	6862.47	5.20	-17541	7003	6846	6743	6586	6483	6795	6535	190	2000	500	4950	10	1	37353645	2551	7.92	1.04	12	0.28	862.00	6582.00	9230	20230717	-26.00	5300	20230103	28.87	9230	-26.00	20230717	5300	28.87	20230103	9230	-26.00	20230717	5300	28.87	20230103	2.57	N	089030	500	189 억	1941006	N	N	784	N	N
110	20231011	120612	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6850	160	2	2.39	642325550	93536	86.14	6770	6940	6770	8690	4690	6690	6867.15	5.20	-14172	7003	6846	6743	6586	6483	6795	6535	190	2000	500	4950	10	1	37353645	2559	7.95	1.04	12	0.25	862.00	6582.00	9230	20230717	-25.79	5300	20230103	29.25	9230	-25.79	20230717	5300	29.25	20230103	9230	-25.79	20230717	5300	29.25	20230103	2.57	N	089030	500	189 억	1941006	N	N	784	N	N
111	20231011	110607	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6850	160	2	2.39	583178950	84904	78.19	6770	6940	6770	8690	4690	6690	6868.69	5.20	-8806	7003	6846	6743	6586	6483	6795	6535	190	2000	500	4950	10	1	37353645	2559	7.95	1.04	12	0.23	862.00	6582.00	9230	20230717	-25.79	5300	20230103	29.25	9230	-25.79	20230717	5300	29.25	20230103	9230	-25.79	20230717	5300	29.25	20230103	2.57	N	089030	500	189 억	1941006	N	N	784	N	N
112	20231011	100604	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6830	140	2	2.09	200445820	29365	27.04	6770	6870	6770	8690	4690	6690	6826.01	5.20	-818	7003	6846	6743	6586	6483	6795	6535	190	2000	500	4950	10	1	37353645	2551	7.92	1.04	12	0.08	862.00	6582.00	9230	20230717	-26.00	5300	20230103	28.87	9230	-26.00	20230717	5300	28.87	20230103	9230	-26.00	20230717	5300	28.87	20230103	2.57	N	089030	500	189 억	1941006	N	N	784	N	N
113	20231011	090608	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6830	140	2	2.09	31881440	4689	4.32	6770	6840	6770	8690	4690	6690	6799.20	5.20	1212	7003	6846	6743	6586	6483	6795	6535	190	2000	500	4950	10	1	37353645	2551	7.92	1.04	12	0.01	862.00	6582.00	9230	20230717	-26.00	5300	20230103	28.87	9230	-26.00	20230717	5300	28.87	20230103	9230	-26.00	20230717	5300	28.87	20230103	2.57	N	089030	500	189 억	1941006	N	N	784	N	N
114	20231010	160600	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6690	-70	5	-1.04	736263640	108480	89.52	6860	6900	6640	8780	4740	6760	6787.53	5.23	-9818	7013	6886	6693	6566	6373	6950	6630	190	2020	500	5000	10	1	37353645	2499	7.76	1.02	12	0.29	862.00	6582.00	9230	20230717	-27.52	5300	20230103	26.23	9230	-27.52	20230717	5300	26.23	20230103	9230	-27.52	20230717	5300	26.23	20230103	2.61	N	089030	500	189 억	1951846	N	N	784	N	N
115	20231010	150558	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6670	-90	5	-1.33	664121780	97636	80.57	6860	6900	6670	8780	4740	6760	6802.06	5.23	-12851	7013	6886	6693	6566	6373	6950	6630	190	2020	500	5000	10	1	37353645	2491	7.74	1.01	12	0.26	862.00	6582.00	9230	20230717	-27.74	5300	20230103	25.85	9230	-27.74	20230717	5300	25.85	20230103	9230	-27.74	20230717	5300	25.85	20230103	2.61	N	089030	500	189 억	1951846	N	N	0	N	N
116	20231010	140602	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6720	-40	5	-0.59	547994330	80274	66.25	6860	6900	6710	8780	4740	6760	6826.63	5.23	-10663	7013	6886	6693	6566	6373	6950	6630	190	2020	500	5000	10	1	37353645	2510	7.80	1.02	12	0.21	862.00	6582.00	9230	20230717	-27.19	5300	20230103	26.79	9230	-27.19	20230717	5300	26.79	20230103	9230	-27.19	20230717	5300	26.79	20230103	2.61	N	089030	500	189 억	1951846	N	N	0	N	N
117	20231010	130556	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6740	-20	5	-0.30	510058090	74636	61.59	6860	6900	6740	8780	4740	6760	6834.04	5.23	-10622	7013	6886	6693	6566	6373	6950	6630	190	2020	500	5000	10	1	37353645	2518	7.82	1.02	12	0.20	862.00	6582.00	9230	20230717	-26.98	5300	20230103	27.17	9230	-26.98	20230717	5300	27.17	20230103	9230	-26.98	20230717	5300	27.17	20230103	2.61	N	089030	500	189 억	1951846	N	N	0	N	N
118	20231010	120555	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6800	40	2	0.59	443188030	64757	53.44	6860	6900	6780	8780	4740	6760	6843.99	5.23	-7539	7013	6886	6693	6566	6373	6950	6630	190	2020	500	5000	10	1	37353645	2540	7.89	1.03	12	0.17	862.00	6582.00	9230	20230717	-26.33	5300	20230103	28.30	9230	-26.33	20230717	5300	28.30	20230103	9230	-26.33	20230717	5300	28.30	20230103	2.61	N	089030	500	189 억	1951846	N	N	0	N	N
119	20231010	110548	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6840	80	2	1.18	339350320	49557	40.90	6860	6900	6780	8780	4740	6760	6847.85	5.23	2066	7013	6886	6693	6566	6373	6950	6630	190	2020	500	5000	10	1	37353645	2555	7.94	1.04	12	0.13	862.00	6582.00	9230	20230717	-25.89	5300	20230103	29.06	9230	-25.89	20230717	5300	29.06	20230103	9230	-25.89	20230717	5300	29.06	20230103	2.61	N	089030	500	189 억	1951846	N	N	0	N	N
120	20231010	100551	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6830	70	2	1.04	280014060	40889	33.74	6860	6900	6780	8780	4740	6760	6848.36	5.23	4355	7013	6886	6693	6566	6373	6950	6630	190	2020	500	5000	10	1	37353645	2551	7.92	1.04	12	0.11	862.00	6582.00	9230	20230717	-26.00	5300	20230103	28.87	9230	-26.00	20230717	5300	28.87	20230103	9230	-26.00	20230717	5300	28.87	20230103	2.61	N	089030	500	189 억	1951846	N	N	0	N	N
121	20231010	090548	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6830	70	2	1.04	100594170	14743	12.17	6860	6870	6780	8780	4740	6760	6823.60	5.23	4846	7013	6886	6693	6566	6373	6950	6630	190	2020	500	5000	10	1	37353645	2551	7.92	1.04	12	0.04	862.00	6582.00	9230	20230717	-26.00	5300	20230103	28.87	9230	-26.00	20230717	5300	28.87	20230103	9230	-26.00	20230717	5300	28.87	20230103	2.61	N	089030	500	189 억	1951846	N	N	0	N	N
122	20231006	160554	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6760	190	2	2.89	814623120	121176	64.86	6500	6820	6500	8540	4600	6570	6722.73	5.29	-25974	6990	6780	6670	6460	6350	6725	6405	190	1970	500	4860	10	1	37353645	2525	7.84	1.03	12	0.32	862.00	6582.00	9230	20230717	-26.76	5300	20230103	27.55	9230	-26.76	20230717	5300	27.55	20230103	9230	-26.76	20230717	5300	27.55	20230103	2.64	N	089030	500	189 억	1977732	N	N	0	N	N
123	20231006	150544	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6780	210	2	3.20	781891440	116340	62.28	6500	6820	6500	8540	4600	6570	6720.85	5.29	-24211	6990	6780	6670	6460	6350	6725	6405	190	1970	500	4860	10	1	37353645	2533	7.87	1.03	12	0.31	862.00	6582.00	9230	20230717	-26.54	5300	20230103	27.92	9230	-26.54	20230717	5300	27.92	20230103	9230	-26.54	20230717	5300	27.92	20230103	2.64	N	089030	500	189 억	1977732	N	N	0	N	N
124	20231006	140545	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6740	170	2	2.59	620201240	92498	49.51	6500	6790	6500	8540	4600	6570	6705.15	5.29	-13473	6990	6780	6670	6460	6350	6725	6405	190	1970	500	4860	10	1	37353645	2518	7.82	1.02	12	0.25	862.00	6582.00	9230	20230717	-26.98	5300	20230103	27.17	9230	-26.98	20230717	5300	27.17	20230103	9230	-26.98	20230717	5300	27.17	20230103	2.64	N	089030	500	189 억	1977732	N	N	0	N	N
125	20231006	130540	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6750	180	2	2.74	464645820	69376	37.14	6500	6790	6500	8540	4600	6570	6697.66	5.29	-7104	6990	6780	6670	6460	6350	6725	6405	190	1970	500	4860	10	1	37353645	2521	7.83	1.03	12	0.19	862.00	6582.00	9230	20230717	-26.87	5300	20230103	27.36	9230	-26.87	20230717	5300	27.36	20230103	9230	-26.87	20230717	5300	27.36	20230103	2.64	N	089030	500	189 억	1977732	N	N	0	N	N
126	20231006	120539	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6750	180	2	2.74	422257900	63100	33.78	6500	6790	6500	8540	4600	6570	6692.05	5.29	-5975	6990	6780	6670	6460	6350	6725	6405	190	1970	500	4860	10	1	37353645	2521	7.83	1.03	12	0.17	862.00	6582.00	9230	20230717	-26.87	5300	20230103	27.36	9230	-26.87	20230717	5300	27.36	20230103	9230	-26.87	20230717	5300	27.36	20230103	2.64	N	089030	500	189 억	1977732	N	N	0	N	N
127	20231006	110534	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6750	180	2	2.74	370228090	55395	29.65	6500	6790	6500	8540	4600	6570	6683.60	5.29	-4150	6990	6780	6670	6460	6350	6725	6405	190	1970	500	4860	10	1	37353645	2521	7.83	1.03	12	0.15	862.00	6582.00	9230	20230717	-26.87	5300	20230103	27.36	9230	-26.87	20230717	5300	27.36	20230103	9230	-26.87	20230717	5300	27.36	20230103	2.64	N	089030	500	189 억	1977732	N	N	0	N	N
128	20231006	100538	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6700	130	2	1.98	253970430	38172	20.43	6500	6720	6500	8540	4600	6570	6653.50	5.29	-8049	6990	6780	6670	6460	6350	6725	6405	190	1970	500	4860	10	1	37353645	2503	7.77	1.02	12	0.10	862.00	6582.00	9230	20230717	-27.41	5300	20230103	26.42	9230	-27.41	20230717	5300	26.42	20230103	9230	-27.41	20230717	5300	26.42	20230103	2.64	N	089030	500	189 억	1977732	N	N	0	N	N
129	20231006	090535	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	6640	70	2	1.07	34692790	5282	2.83	6500	6720	6500	8540	4600	6570	6568.09	5.29	124	6990	6780	6670	6460	6350	6725	6405	190	1970	500	4860	10	1	37353645	2480	7.70	1.01	12	0.01	862.00	6582.00	9230	20230717	-28.06	5300	20230103	25.28	9230	-28.06	20230717	5300	25.28	20230103	9230	-28.06	20230717	5300	25.28	20230103	2.64	N	089030	500	189 억	1977732	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History