KissMeData/094360/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34000	-1500	5	-4.23	15301391750	438717	22.75	35100	36050	33800	46150	24850	35500	34875.00	3.38	25458	40300	37900	34950	32550	29600	39100	33750	50	10650	500	22720	50	1	9640315	3278	33.14	7.60	12	4.55	1026.00	4472.00	47650	20230718	-28.65	13500	20230103	151.85	47650	-28.65	20230718	13500	151.85	20230103	47650	-28.65	20230718	13500	151.85	20230103	6.45	N	094360	500	49 억	325708	N	N	32	N	N
3	20231031	150742	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34100	-1400	5	-3.94	14602439500	418202	21.68	35100	36050	33800	46150	24850	35500	34913.60	3.38	21293	40300	37900	34950	32550	29600	39100	33750	50	10650	500	22720	50	1	9640315	3287	33.24	7.63	12	4.34	1026.00	4472.00	47650	20230718	-28.44	13500	20230103	152.59	47650	-28.44	20230718	13500	152.59	20230103	47650	-28.44	20230718	13500	152.59	20230103	6.45	N	094360	500	49 억	325708	N	N	1	N	N
4	20231031	140746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34500	-1000	5	-2.82	13076703500	373634	19.37	35100	36050	33800	46150	24850	35500	34995.23	3.38	20802	40300	37900	34950	32550	29600	39100	33750	50	10650	500	22720	50	1	9640315	3326	33.63	7.71	12	3.88	1026.00	4472.00	47650	20230718	-27.60	13500	20230103	155.56	47650	-27.60	20230718	13500	155.56	20230103	47650	-27.60	20230718	13500	155.56	20230103	6.45	N	094360	500	49 억	325708	N	N	1	N	N
5	20231031	130740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34400	-1100	5	-3.10	11756342550	335008	17.37	35100	36050	34050	46150	24850	35500	35089.58	3.38	27572	40300	37900	34950	32550	29600	39100	33750	50	10650	500	22720	50	1	9640315	3316	33.53	7.69	12	3.48	1026.00	4472.00	47650	20230718	-27.81	13500	20230103	154.81	47650	-27.81	20230718	13500	154.81	20230103	47650	-27.81	20230718	13500	154.81	20230103	6.45	N	094360	500	49 억	325708	N	N	1	N	N
6	20231031	120740	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34200	-1300	5	-3.66	11031265000	313858	16.27	35100	36050	34050	46150	24850	35500	35144.41	3.38	22584	40300	37900	34950	32550	29600	39100	33750	50	10650	500	22720	50	1	9640315	3297	33.33	7.65	12	3.26	1026.00	4472.00	47650	20230718	-28.23	13500	20230103	153.33	47650	-28.23	20230718	13500	153.33	20230103	47650	-28.23	20230718	13500	153.33	20230103	6.45	N	094360	500	49 억	325708	N	N	1	N	N
7	20231031	110800	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34850	-650	5	-1.83	8972897100	254003	13.17	35100	36050	34600	46150	24850	35500	35324.17	3.38	19256	40300	37900	34950	32550	29600	39100	33750	50	10650	500	22720	50	1	9640315	3360	33.97	7.79	12	2.63	1026.00	4472.00	47650	20230718	-26.86	13500	20230103	158.15	47650	-26.86	20230718	13500	158.15	20230103	47650	-26.86	20230718	13500	158.15	20230103	6.45	N	094360	500	49 억	325708	N	N	1	N	N
8	20231031	100748	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35200	-300	5	-0.85	6470706200	182230	9.45	35100	36050	34750	46150	24850	35500	35508.58	3.38	16988	40300	37900	34950	32550	29600	39100	33750	50	10650	500	22720	50	1	9640315	3393	34.31	7.87	12	1.89	1026.00	4472.00	47650	20230718	-26.13	13500	20230103	160.74	47650	-26.13	20230718	13500	160.74	20230103	47650	-26.13	20230718	13500	160.74	20230103	6.45	N	094360	500	49 억	325708	N	N	1	N	N
9	20231031	090746	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35600	100	2	0.28	2433853600	68489	3.55	35100	36000	34750	46150	24850	35500	35537.83	3.38	6613	40300	37900	34950	32550	29600	39100	33750	50	10650	500	22720	50	1	9640315	3432	34.70	7.96	12	0.71	1026.00	4472.00	47650	20230718	-25.29	13500	20230103	163.70	47650	-25.29	20230718	13500	163.70	20230103	47650	-25.29	20230718	13500	163.70	20230103	6.45	N	094360	500	49 억	325708	N	N	1	N	N
10	20231030	160733	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35500	3000	2	9.23	68178373000	1909744	390.72	32450	37350	32000	42250	22750	32500	35700.66	2.51	92983	36233	34366	32983	31116	29733	33675	30425	50	9750	500	20800	50	1	9640315	3422	34.60	7.94	12	19.81	1026.00	4472.00	47650	20230718	-25.50	13500	20230103	162.96	47650	-25.50	20230718	13500	162.96	20230103	47650	-25.50	20230718	13500	162.96	20230103	6.34	N	094360	500	49 억	241680	N	N	1	N	N
11	20231030	150717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35550	3050	2	9.38	66394065700	1859604	380.46	32450	37350	32000	42250	22750	32500	35703.36	2.51	83603	36233	34366	32983	31116	29733	33675	30425	50	9750	500	20800	50	1	9640315	3427	34.65	7.95	12	19.29	1026.00	4472.00	47650	20230718	-25.39	13500	20230103	163.33	47650	-25.39	20230718	13500	163.33	20230103	47650	-25.39	20230718	13500	163.33	20230103	6.34	N	094360	500	49 억	241680	N	N	11	N	N
12	20231030	140717	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35700	3200	2	9.85	61186046000	1714044	350.68	32450	37350	32000	42250	22750	32500	35696.92	2.51	80094	36233	34366	32983	31116	29733	33675	30425	50	9750	500	20800	50	1	9640315	3442	34.80	7.98	12	17.78	1026.00	4472.00	47650	20230718	-25.08	13500	20230103	164.44	47650	-25.08	20230718	13500	164.44	20230103	47650	-25.08	20230718	13500	164.44	20230103	6.34	N	094360	500	49 억	241680	N	N	11	N	N
13	20231030	130719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36200	3700	2	11.38	55954309150	1568583	320.92	32450	37350	32000	42250	22750	32500	35671.92	2.51	72505	36233	34366	32983	31116	29733	33675	30425	50	9750	500	20800	50	1	9640315	3490	35.28	8.09	12	16.27	1026.00	4472.00	47650	20230718	-24.03	13500	20230103	168.15	47650	-24.03	20230718	13500	168.15	20230103	47650	-24.03	20230718	13500	168.15	20230103	6.34	N	094360	500	49 억	241680	N	N	11	N	N
14	20231030	120713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36750	4250	2	13.08	37948296400	1078700	220.69	32450	37050	32000	42250	22750	32500	35179.70	2.51	31502	36233	34366	32983	31116	29733	33675	30425	50	9750	500	20800	50	1	9640315	3543	35.82	8.22	12	11.19	1026.00	4472.00	47650	20230718	-22.88	13500	20230103	172.22	47650	-22.88	20230718	13500	172.22	20230103	47650	-22.88	20230718	13500	172.22	20230103	6.34	N	094360	500	49 억	241680	N	N	11	N	N
15	20231030	110715	58	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32600	100	2	0.31	2191700550	67557	13.82	32450	32750	32000	42250	22750	32500	32442.23	2.51	-5039	36233	34366	32983	31116	29733	33675	30425	50	9750	500	20800	50	1	9640315	3143	31.77	7.29	12	0.70	1026.00	4472.00	47650	20230718	-31.58	13500	20230103	141.48	47650	-31.58	20230718	13500	141.48	20230103	47650	-31.58	20230718	13500	141.48	20230103	6.34	N	094360	500	49 억	241680	N	N	11	N	N
16	20231030	100713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32450	-50	5	-0.15	1840233100	56756	11.61	32450	32750	32000	42250	22750	32500	32423.57	2.51	-6564	36233	34366	32983	31116	29733	33675	30425	50	9750	500	20800	50	1	9640315	3128	31.63	7.26	12	0.59	1026.00	4472.00	47650	20230718	-31.90	13500	20230103	140.37	47650	-31.90	20230718	13500	140.37	20230103	47650	-31.90	20230718	13500	140.37	20230103	6.34	N	094360	500	49 억	241680	N	N	11	N	N
17	20231030	090709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32350	-150	5	-0.46	546219200	16889	3.46	32450	32500	32100	42250	22750	32500	32341.56	2.51	-2633	36233	34366	32983	31116	29733	33675	30425	50	9750	500	20800	50	1	9640315	3119	31.53	7.23	12	0.18	1026.00	4472.00	47650	20230718	-32.11	13500	20230103	139.63	47650	-32.11	20230718	13500	139.63	20230103	47650	-32.11	20230718	13500	139.63	20230103	6.34	N	094360	500	49 억	241680	N	N	11	N	N
18	20231027	160641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32500	-1000	5	-2.99	15855468350	482352	102.03	34450	34850	31600	43550	23450	33500	32869.21	3.29	-74908	35666	34582	33766	32682	31866	35125	33225	50	10050	500	21440	50	1	9640315	3133	31.68	7.27	12	5.00	1026.00	4472.00	47650	20230718	-31.79	13500	20230103	140.74	47650	-31.79	20230718	13500	140.74	20230103	47650	-31.79	20230718	13500	140.74	20230103	6.12	N	094360	500	49 억	317059	N	N	11	N	N
19	20231027	150712	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32550	-950	5	-2.84	15088106200	458722	97.03	34450	34850	31600	43550	23450	33500	32889.31	3.29	-76355	35666	34582	33766	32682	31866	35125	33225	50	10050	500	21440	50	1	9640315	3138	31.73	7.28	12	4.76	1026.00	4472.00	47650	20230718	-31.69	13500	20230103	141.11	47650	-31.69	20230718	13500	141.11	20230103	47650	-31.69	20230718	13500	141.11	20230103	6.12	N	094360	500	49 억	317059	N	N	66	N	N
20	20231027	140710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32650	-850	5	-2.54	14048108300	426790	90.28	34450	34850	31600	43550	23450	33500	32913.36	3.29	-75852	35666	34582	33766	32682	31866	35125	33225	50	10050	500	21440	50	1	9640315	3148	31.82	7.30	12	4.43	1026.00	4472.00	47650	20230718	-31.48	13500	20230103	141.85	47650	-31.48	20230718	13500	141.85	20230103	47650	-31.48	20230718	13500	141.85	20230103	6.12	N	094360	500	49 억	317059	N	N	66	N	N
21	20231027	130702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32100	-1400	5	-4.18	12532184800	379788	80.33	34450	34850	31600	43550	23450	33500	32995.55	3.29	-72337	35666	34582	33766	32682	31866	35125	33225	50	10050	500	21440	50	1	9640315	3095	31.29	7.18	12	3.94	1026.00	4472.00	47650	20230718	-32.63	13500	20230103	137.78	47650	-32.63	20230718	13500	137.78	20230103	47650	-32.63	20230718	13500	137.78	20230103	6.12	N	094360	500	49 억	317059	N	N	66	N	N
22	20231027	120714	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32850	-650	5	-1.94	11468153000	346910	73.38	34450	34850	31600	43550	23450	33500	33055.79	3.29	-70262	35666	34582	33766	32682	31866	35125	33225	50	10050	500	21440	50	1	9640315	3167	32.02	7.35	12	3.60	1026.00	4472.00	47650	20230718	-31.06	13500	20230103	143.33	47650	-31.06	20230718	13500	143.33	20230103	47650	-31.06	20230718	13500	143.33	20230103	6.12	N	094360	500	49 억	317059	N	N	66	N	N
23	20231027	110719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32800	-700	5	-2.09	10857977150	328319	69.45	34450	34850	31600	43550	23450	33500	33069.15	3.29	-70302	35666	34582	33766	32682	31866	35125	33225	50	10050	500	21440	50	1	9640315	3162	31.97	7.33	12	3.41	1026.00	4472.00	47650	20230718	-31.16	13500	20230103	142.96	47650	-31.16	20230718	13500	142.96	20230103	47650	-31.16	20230718	13500	142.96	20230103	6.12	N	094360	500	49 억	317059	N	N	66	N	N
24	20231027	100710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32550	-950	5	-2.84	8844233250	266717	56.42	34450	34850	31600	43550	23450	33500	33157.39	3.29	-68986	35666	34582	33766	32682	31866	35125	33225	50	10050	500	21440	50	1	9640315	3138	31.73	7.28	12	2.77	1026.00	4472.00	47650	20230718	-31.69	13500	20230103	141.11	47650	-31.69	20230718	13500	141.11	20230103	47650	-31.69	20230718	13500	141.11	20230103	6.12	N	094360	500	49 억	317059	N	N	66	N	N
25	20231027	090707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33700	200	2	0.60	3166244900	92298	19.52	34450	34850	33650	43550	23450	33500	34319.96	3.29	-37861	35666	34582	33766	32682	31866	35125	33225	50	10050	500	21440	50	1	9640315	3249	32.85	7.54	12	0.96	1026.00	4472.00	47650	20230718	-29.28	13500	20230103	149.63	47650	-29.28	20230718	13500	149.63	20230103	47650	-29.28	20230718	13500	149.63	20230103	6.12	N	094360	500	49 억	317059	N	N	66	N	N
26	20231026	160700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33500	-1700	5	-4.83	15593452250	462028	53.29	33100	34850	32950	45750	24650	35200	33750.39	3.02	24331	37633	36416	35483	34266	33333	35950	33800	50	10550	500	22520	50	1	9640315	3230	32.65	7.49	12	4.79	1026.00	4472.00	47650	20230718	-29.70	13500	20230103	148.15	47650	-29.70	20230718	13500	148.15	20230103	47650	-29.70	20230718	13500	148.15	20230103	6.78	N	094360	500	49 억	291136	N	N	66	N	N
27	20231026	150700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33800	-1400	5	-3.98	14647272800	433879	50.04	33100	34850	32950	45750	24650	35200	33758.85	3.02	17759	37633	36416	35483	34266	33333	35950	33800	50	10550	500	22520	50	1	9640315	3258	32.94	7.56	12	4.50	1026.00	4472.00	47650	20230718	-29.07	13500	20230103	150.37	47650	-29.07	20230718	13500	150.37	20230103	47650	-29.07	20230718	13500	150.37	20230103	6.78	N	094360	500	49 억	291136	N	N	52	N	N
28	20231026	140702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33850	-1350	5	-3.84	12564358300	372162	42.92	33100	34850	32950	45750	24650	35200	33760.41	3.02	21112	37633	36416	35483	34266	33333	35950	33800	50	10550	500	22520	50	1	9640315	3263	32.99	7.57	12	3.86	1026.00	4472.00	47650	20230718	-28.96	13500	20230103	150.74	47650	-28.96	20230718	13500	150.74	20230103	47650	-28.96	20230718	13500	150.74	20230103	6.78	N	094360	500	49 억	291136	N	N	52	N	N
29	20231026	130700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33850	-1350	5	-3.84	11260974450	333468	38.46	33100	34850	32950	45750	24650	35200	33769.23	3.02	22768	37633	36416	35483	34266	33333	35950	33800	50	10550	500	22520	50	1	9640315	3263	32.99	7.57	12	3.46	1026.00	4472.00	47650	20230718	-28.96	13500	20230103	150.74	47650	-28.96	20230718	13500	150.74	20230103	47650	-28.96	20230718	13500	150.74	20230103	6.78	N	094360	500	49 억	291136	N	N	52	N	N
30	20231026	120658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33950	-1250	5	-3.55	10457659900	309899	35.74	33100	34850	32950	45750	24650	35200	33745.32	3.02	21451	37633	36416	35483	34266	33333	35950	33800	50	10550	500	22520	50	1	9640315	3273	33.09	7.59	12	3.21	1026.00	4472.00	47650	20230718	-28.75	13500	20230103	151.48	47650	-28.75	20230718	13500	151.48	20230103	47650	-28.75	20230718	13500	151.48	20230103	6.78	N	094360	500	49 억	291136	N	N	52	N	N
31	20231026	110705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33600	-1600	5	-4.55	9102593750	269766	31.11	33100	34850	32950	45750	24650	35200	33742.49	3.02	20872	37633	36416	35483	34266	33333	35950	33800	50	10550	500	22520	50	1	9640315	3239	32.75	7.51	12	2.80	1026.00	4472.00	47650	20230718	-29.49	13500	20230103	148.89	47650	-29.49	20230718	13500	148.89	20230103	47650	-29.49	20230718	13500	148.89	20230103	6.78	N	094360	500	49 억	291136	N	N	52	N	N
32	20231026	100704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34600	-600	5	-1.70	6593166050	196397	22.65	33100	34650	32950	45750	24650	35200	33570.51	3.02	27104	37633	36416	35483	34266	33333	35950	33800	50	10550	500	22520	50	1	9640315	3336	33.72	7.74	12	2.04	1026.00	4472.00	47650	20230718	-27.39	13500	20230103	156.30	47650	-27.39	20230718	13500	156.30	20230103	47650	-27.39	20230718	13500	156.30	20230103	6.78	N	094360	500	49 억	291136	N	N	52	N	N
33	20231026	090701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33050	-2150	5	-6.11	2971569250	89445	10.32	33100	33800	32950	45750	24650	35200	33222.04	3.02	21337	37633	36416	35483	34266	33333	35950	33800	50	10550	500	22520	50	1	9640315	3186	32.21	7.39	12	0.93	1026.00	4472.00	47650	20230718	-30.64	13500	20230103	144.81	47650	-30.64	20230718	13500	144.81	20230103	47650	-30.64	20230718	13500	144.81	20230103	6.78	N	094360	500	49 억	291136	N	N	52	N	N
34	20231025	160704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35200	-1300	5	-3.56	30419288650	851754	39.35	36100	36700	34550	47450	25550	36500	35711.33	3.14	-10825	41700	39100	34550	31950	27400	40400	33250	50	10950	500	23360	50	1	9640315	3393	34.31	7.87	12	8.84	1026.00	4472.00	47650	20230718	-26.13	13500	20230103	160.74	47650	-26.13	20230718	13500	160.74	20230103	47650	-26.13	20230718	13500	160.74	20230103	6.97	N	094360	500	49 억	302773	N	N	52	N	N
35	20231025	150703	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35200	-1300	5	-3.56	29304535650	820035	37.89	36100	36700	34550	47450	25550	36500	35732.91	3.14	-11107	41700	39100	34550	31950	27400	40400	33250	50	10950	500	23360	50	1	9640315	3393	34.31	7.87	12	8.51	1026.00	4472.00	47650	20230718	-26.13	13500	20230103	160.74	47650	-26.13	20230718	13500	160.74	20230103	47650	-26.13	20230718	13500	160.74	20230103	6.97	N	094360	500	49 억	302773	N	N	104	N	N
36	20231025	140659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35450	-1050	5	-2.88	26380931550	736927	34.05	36100	36700	34550	47450	25550	36500	35795.70	3.14	1784	41700	39100	34550	31950	27400	40400	33250	50	10950	500	23360	50	1	9640315	3417	34.55	7.93	12	7.64	1026.00	4472.00	47650	20230718	-25.60	13500	20230103	162.59	47650	-25.60	20230718	13500	162.59	20230103	47650	-25.60	20230718	13500	162.59	20230103	6.97	N	094360	500	49 억	302773	N	N	104	N	N
37	20231025	130659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35850	-650	5	-1.78	23381836250	652294	30.14	36100	36700	34550	47450	25550	36500	35842.53	3.14	4081	41700	39100	34550	31950	27400	40400	33250	50	10950	500	23360	50	1	9640315	3456	34.94	8.02	12	6.77	1026.00	4472.00	47650	20230718	-24.76	13500	20230103	165.56	47650	-24.76	20230718	13500	165.56	20230103	47650	-24.76	20230718	13500	165.56	20230103	6.97	N	094360	500	49 억	302773	N	N	104	N	N
38	20231025	120659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35750	-750	5	-2.05	21584984950	602329	27.83	36100	36700	34550	47450	25550	36500	35832.55	3.14	3286	41700	39100	34550	31950	27400	40400	33250	50	10950	500	23360	50	1	9640315	3446	34.84	7.99	12	6.25	1026.00	4472.00	47650	20230718	-24.97	13500	20230103	164.81	47650	-24.97	20230718	13500	164.81	20230103	47650	-24.97	20230718	13500	164.81	20230103	6.97	N	094360	500	49 억	302773	N	N	104	N	N
39	20231025	110701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36000	-500	5	-1.37	19598183850	546996	25.27	36100	36700	34550	47450	25550	36500	35825.05	3.14	7923	41700	39100	34550	31950	27400	40400	33250	50	10950	500	23360	50	1	9640315	3471	35.09	8.05	12	5.67	1026.00	4472.00	47650	20230718	-24.45	13500	20230103	166.67	47650	-24.45	20230718	13500	166.67	20230103	47650	-24.45	20230718	13500	166.67	20230103	6.97	N	094360	500	49 억	302773	N	N	104	N	N
40	20231025	100702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36050	-450	5	-1.23	14866574750	416100	19.23	36100	36350	34550	47450	25550	36500	35722.77	3.14	8657	41700	39100	34550	31950	27400	40400	33250	50	10950	500	23360	50	1	9640315	3475	35.14	8.06	12	4.32	1026.00	4472.00	47650	20230718	-24.34	13500	20230103	167.04	47650	-24.34	20230718	13500	167.04	20230103	47650	-24.34	20230718	13500	167.04	20230103	6.97	N	094360	500	49 억	302773	N	N	104	N	N
41	20231025	090657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35600	-900	5	-2.47	4931452500	137654	6.36	36100	36200	35350	47450	25550	36500	35809.97	3.14	-7156	41700	39100	34550	31950	27400	40400	33250	50	10950	500	23360	50	1	9640315	3432	34.70	7.96	12	1.43	1026.00	4472.00	47650	20230718	-25.29	13500	20230103	163.70	47650	-25.29	20230718	13500	163.70	20230103	47650	-25.29	20230718	13500	163.70	20230103	6.97	N	094360	500	49 억	302773	N	N	104	N	N
42	20231024	160645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36500	7000	2	23.73	71589261850	2107607	979.77	30300	37150	30000	38350	20650	29500	33960.54	2.14	91607	31066	30282	29416	28632	27766	30675	29025	50	8850	500	18880	50	1	9640315	3519	35.58	8.16	12	21.86	1026.00	4472.00	47650	20230718	-23.40	13500	20230103	170.37	47650	-23.40	20230718	13500	170.37	20230103	47650	-23.40	20230718	13500	170.37	20230103	6.99	N	094360	500	49 억	206338	N	N	104	N	N
43	20231024	150655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34750	5250	2	17.80	59344881850	1766355	821.13	30300	35650	30000	38350	20650	29500	33600.91	2.14	51003	31066	30282	29416	28632	27766	30675	29025	50	8850	500	18880	50	1	9640315	3350	33.87	7.77	12	18.32	1026.00	4472.00	47650	20230718	-27.07	13500	20230103	157.41	47650	-27.07	20230718	13500	157.41	20230103	47650	-27.07	20230718	13500	157.41	20230103	6.99	N	094360	500	49 억	206338	N	N	0	N	N
44	20231024	140642	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33600	4100	2	13.90	21746754150	678107	315.23	30300	34000	30000	38350	20650	29500	32075.58	2.14	53409	31066	30282	29416	28632	27766	30675	29025	50	8850	500	18880	50	1	9640315	3239	32.75	7.51	12	7.03	1026.00	4472.00	47650	20230718	-29.49	13500	20230103	148.89	47650	-29.49	20230718	13500	148.89	20230103	47650	-29.49	20230718	13500	148.89	20230103	6.99	N	094360	500	49 억	206338	N	N	0	N	N
45	20231024	130649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31750	2250	2	7.63	11140862800	358190	166.51	30300	32300	30000	38350	20650	29500	31110.07	2.14	44863	31066	30282	29416	28632	27766	30675	29025	50	8850	500	18880	50	1	9640315	3061	30.95	7.10	12	3.72	1026.00	4472.00	47650	20230718	-33.37	13500	20230103	135.19	47650	-33.37	20230718	13500	135.19	20230103	47650	-33.37	20230718	13500	135.19	20230103	6.99	N	094360	500	49 억	206338	N	N	0	N	N
46	20231024	120656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31400	1900	2	6.44	7739573200	251582	116.95	30300	31650	30000	38350	20650	29500	30771.32	2.14	10997	31066	30282	29416	28632	27766	30675	29025	50	8850	500	18880	50	1	9640315	3027	30.60	7.02	12	2.61	1026.00	4472.00	47650	20230718	-34.10	13500	20230103	132.59	47650	-34.10	20230718	13500	132.59	20230103	47650	-34.10	20230718	13500	132.59	20230103	6.99	N	094360	500	49 억	206338	N	N	0	N	N
47	20231024	110651	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	30750	1250	2	4.24	5469105750	178990	83.21	30300	31300	30000	38350	20650	29500	30564.43	2.14	1910	31066	30282	29416	28632	27766	30675	29025	50	8850	500	18880	50	1	9640315	2964	29.97	6.88	12	1.86	1026.00	4472.00	47650	20230718	-35.47	13500	20230103	127.78	47650	-35.47	20230718	13500	127.78	20230103	47650	-35.47	20230718	13500	127.78	20230103	6.99	N	094360	500	49 억	206338	N	N	0	N	N
48	20231024	100644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	30450	950	2	3.22	2917309500	95772	44.52	30300	30800	30100	38350	20650	29500	30476.51	2.14	92	31066	30282	29416	28632	27766	30675	29025	50	8850	500	18880	50	1	9640315	2935	29.68	6.81	12	0.99	1026.00	4472.00	47650	20230718	-36.10	13500	20230103	125.56	47650	-36.10	20230718	13500	125.56	20230103	47650	-36.10	20230718	13500	125.56	20230103	6.99	N	094360	500	49 억	206338	N	N	0	N	N
49	20231024	090650	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	30400	900	2	3.05	1052450450	34587	16.08	30300	30800	30200	38350	20650	29500	30471.87	2.14	-1021	31066	30282	29416	28632	27766	30675	29025	50	8850	500	18880	50	1	9640315	2931	29.63	6.80	12	0.36	1026.00	4472.00	47650	20230718	-36.20	13500	20230103	125.19	47650	-36.20	20230718	13500	125.19	20230103	47650	-36.20	20230718	13500	125.19	20230103	6.99	N	094360	500	49 억	206338	N	N	0	N	N
50	20231023	160641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29500	600	2	2.08	6083352050	205161	46.18	28550	30200	28550	37550	20250	28900	29652.55	1.77	35182	31766	30332	29366	27932	26966	29850	27450	50	8650	500	18490	50	1	9640315	2844	28.75	6.60	12	2.13	1026.00	4472.00	47650	20230718	-38.09	13500	20230103	118.52	47650	-38.09	20230718	13500	118.52	20230103	47650	-38.09	20230718	13500	118.52	20230103	6.95	N	094360	500	49 억	170348	N	N	1	N	N
51	20231023	150644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29700	800	2	2.77	5592084700	188538	42.43	28550	30200	28550	37550	20250	28900	29660.30	1.77	32420	31766	30332	29366	27932	26966	29850	27450	50	8650	500	18490	50	1	9640315	2863	28.95	6.64	12	1.96	1026.00	4472.00	47650	20230718	-37.67	13500	20230103	120.00	47650	-37.67	20230718	13500	120.00	20230103	47650	-37.67	20230718	13500	120.00	20230103	6.95	N	094360	500	49 억	170348	N	N	1	N	N
52	20231023	140643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29850	950	2	3.29	5188807300	174988	39.38	28550	30200	28550	37550	20250	28900	29652.42	1.77	30668	31766	30332	29366	27932	26966	29850	27450	50	8650	500	18490	50	1	9640315	2878	29.09	6.67	12	1.82	1026.00	4472.00	47650	20230718	-37.36	13500	20230103	121.11	47650	-37.36	20230718	13500	121.11	20230103	47650	-37.36	20230718	13500	121.11	20230103	6.95	N	094360	500	49 억	170348	N	N	1	N	N
53	20231023	130648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29800	900	2	3.11	4428513850	149610	33.67	28550	30150	28550	37550	20250	28900	29600.45	1.77	24618	31766	30332	29366	27932	26966	29850	27450	50	8650	500	18490	50	1	9640315	2873	29.04	6.66	12	1.55	1026.00	4472.00	47650	20230718	-37.46	13500	20230103	120.74	47650	-37.46	20230718	13500	120.74	20230103	47650	-37.46	20230718	13500	120.74	20230103	6.95	N	094360	500	49 억	170348	N	N	1	N	N
54	20231023	120641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29850	950	2	3.29	4222011850	142674	32.11	28550	30150	28550	37550	20250	28900	29592.08	1.77	24234	31766	30332	29366	27932	26966	29850	27450	50	8650	500	18490	50	1	9640315	2878	29.09	6.67	12	1.48	1026.00	4472.00	47650	20230718	-37.36	13500	20230103	121.11	47650	-37.36	20230718	13500	121.11	20230103	47650	-37.36	20230718	13500	121.11	20230103	6.95	N	094360	500	49 억	170348	N	N	1	N	N
55	20231023	110639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29900	1000	2	3.46	3577850900	121079	27.25	28550	30150	28550	37550	20250	28900	29549.79	1.77	16478	31766	30332	29366	27932	26966	29850	27450	50	8650	500	18490	50	1	9640315	2882	29.14	6.69	12	1.26	1026.00	4472.00	47650	20230718	-37.25	13500	20230103	121.48	47650	-37.25	20230718	13500	121.48	20230103	47650	-37.25	20230718	13500	121.48	20230103	6.95	N	094360	500	49 억	170348	N	N	1	N	N
56	20231023	100634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29450	550	2	1.90	2411658600	82075	18.47	28550	29800	28550	37550	20250	28900	29383.67	1.77	12182	31766	30332	29366	27932	26966	29850	27450	50	8650	500	18490	50	1	9640315	2839	28.70	6.59	12	0.85	1026.00	4472.00	47650	20230718	-38.20	13500	20230103	118.15	47650	-38.20	20230718	13500	118.15	20230103	47650	-38.20	20230718	13500	118.15	20230103	6.95	N	094360	500	49 억	170348	N	N	1	N	N
57	20231023	090648	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29500	600	2	2.08	760688850	26171	5.89	28550	29550	28550	37550	20250	28900	29066.18	1.77	3254	31766	30332	29366	27932	26966	29850	27450	50	8650	500	18490	50	1	9640315	2844	28.75	6.60	12	0.27	1026.00	4472.00	47650	20230718	-38.09	13500	20230103	118.52	47650	-38.09	20230718	13500	118.52	20230103	47650	-38.09	20230718	13500	118.52	20230103	6.95	N	094360	500	49 억	170348	N	N	1	N	N
58	20231020	160639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	28900	-2300	5	-7.37	12805612400	436194	119.64	30550	30800	28400	40550	21850	31200	29359.63	1.67	-1323	33933	32566	31783	30416	29633	32175	30025	50	9350	500	19960	50	1	9640315	2786	28.17	6.46	12	4.52	1026.00	4472.00	47650	20230718	-39.35	13500	20230103	114.07	47650	-39.35	20230718	13500	114.07	20230103	47650	-39.35	20230718	13500	114.07	20230103	7.15	N	094360	500	49 억	161086	N	N	1	N	N
59	20231020	150638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29000	-2200	5	-7.05	11986884250	407929	111.88	30550	30800	28400	40550	21850	31200	29384.73	1.67	-6297	33933	32566	31783	30416	29633	32175	30025	50	9350	500	19960	50	1	9640315	2796	28.27	6.48	12	4.23	1026.00	4472.00	47650	20230718	-39.14	13500	20230103	114.81	47650	-39.14	20230718	13500	114.81	20230103	47650	-39.14	20230718	13500	114.81	20230103	7.15	N	094360	500	49 억	161086	N	N	43	N	N
60	20231020	140642	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29650	-1550	5	-4.97	10536353700	358490	98.32	30550	30800	28400	40550	21850	31200	29390.92	1.67	-1417	33933	32566	31783	30416	29633	32175	30025	50	9350	500	19960	50	1	9640315	2858	28.90	6.63	12	3.72	1026.00	4472.00	47650	20230718	-37.78	13500	20230103	119.63	47650	-37.78	20230718	13500	119.63	20230103	47650	-37.78	20230718	13500	119.63	20230103	7.15	N	094360	500	49 억	161086	N	N	43	N	N
61	20231020	130624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29500	-1700	5	-5.45	9051769600	308634	84.65	30550	30800	28400	40550	21850	31200	29328.49	1.67	265	33933	32566	31783	30416	29633	32175	30025	50	9350	500	19960	50	1	9640315	2844	28.75	6.60	12	3.20	1026.00	4472.00	47650	20230718	-38.09	13500	20230103	118.52	47650	-38.09	20230718	13500	118.52	20230103	47650	-38.09	20230718	13500	118.52	20230103	7.15	N	094360	500	49 억	161086	N	N	43	N	N
62	20231020	120635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	29400	-1800	5	-5.77	8126095450	277190	76.03	30550	30800	28400	40550	21850	31200	29315.97	1.67	-1674	33933	32566	31783	30416	29633	32175	30025	50	9350	500	19960	50	1	9640315	2834	28.65	6.57	12	2.88	1026.00	4472.00	47650	20230718	-38.30	13500	20230103	117.78	47650	-38.30	20230718	13500	117.78	20230103	47650	-38.30	20230718	13500	117.78	20230103	7.15	N	094360	500	49 억	161086	N	N	43	N	N
63	20231020	110641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	28850	-2350	5	-7.53	6885607900	234575	64.34	30550	30800	28400	40550	21850	31200	29353.54	1.67	-11531	33933	32566	31783	30416	29633	32175	30025	50	9350	500	19960	50	1	9640315	2781	28.12	6.45	12	2.43	1026.00	4472.00	47650	20230718	-39.45	13500	20230103	113.70	47650	-39.45	20230718	13500	113.70	20230103	47650	-39.45	20230718	13500	113.70	20230103	7.15	N	094360	500	49 억	161086	N	N	43	N	N
64	20231020	100634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	28950	-2250	5	-7.21	4724879250	159249	43.68	30550	30800	28900	40550	21850	31200	29669.75	1.67	-6302	33933	32566	31783	30416	29633	32175	30025	50	9350	500	19960	50	1	9640315	2791	28.22	6.47	12	1.65	1026.00	4472.00	47650	20230718	-39.24	13500	20230103	114.44	47650	-39.24	20230718	13500	114.44	20230103	47650	-39.24	20230718	13500	114.44	20230103	7.15	N	094360	500	49 억	161086	N	N	43	N	N
65	20231020	090636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	30400	-800	5	-2.56	565739200	18497	5.07	30550	30800	30400	40550	21850	31200	30585.42	1.67	1070	33933	32566	31783	30416	29633	32175	30025	50	9350	500	19960	50	1	9640315	2931	29.63	6.80	12	0.19	1026.00	4472.00	47650	20230718	-36.20	13500	20230103	125.19	47650	-36.20	20230718	13500	125.19	20230103	47650	-36.20	20230718	13500	125.19	20230103	7.15	N	094360	500	49 억	161086	N	N	43	N	N
66	20231019	160631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31200	-2700	5	-7.96	11440864350	358360	33.98	32850	33150	31000	44050	23750	33900	31927.62	2.18	-52701	37533	35716	34383	32566	31233	35050	31900	50	10150	500	21690	50	1	9640315	3008	30.41	6.98	12	3.72	1026.00	4472.00	47650	20230718	-34.52	13500	20230103	131.11	47650	-34.52	20230718	13500	131.11	20230103	47650	-34.52	20230718	13500	131.11	20230103	7.22	N	094360	500	49 억	210048	N	N	43	N	N
67	20231019	150629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31250	-2650	5	-7.82	10629762700	332362	31.52	32850	33150	31000	44050	23750	33900	31982.36	2.18	-49950	37533	35716	34383	32566	31233	35050	31900	50	10150	500	21690	50	1	9640315	3013	30.46	6.99	12	3.45	1026.00	4472.00	47650	20230718	-34.42	13500	20230103	131.48	47650	-34.42	20230718	13500	131.48	20230103	47650	-34.42	20230718	13500	131.48	20230103	7.22	N	094360	500	49 억	210048	N	N	0	N	N
68	20231019	140635	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31500	-2400	5	-7.08	8554721800	265887	25.21	32850	33150	31400	44050	23750	33900	32174.14	2.18	-48356	37533	35716	34383	32566	31233	35050	31900	50	10150	500	21690	50	1	9640315	3037	30.70	7.04	12	2.76	1026.00	4472.00	47650	20230718	-33.89	13500	20230103	133.33	47650	-33.89	20230718	13500	133.33	20230103	47650	-33.89	20230718	13500	133.33	20230103	7.22	N	094360	500	49 억	210048	N	N	0	N	N
69	20231019	130628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31600	-2300	5	-6.78	7489772750	232080	22.01	32850	33150	31450	44050	23750	33900	32272.23	2.18	-44886	37533	35716	34383	32566	31233	35050	31900	50	10150	500	21690	50	1	9640315	3046	30.80	7.07	12	2.41	1026.00	4472.00	47650	20230718	-33.68	13500	20230103	134.07	47650	-33.68	20230718	13500	134.07	20230103	47650	-33.68	20230718	13500	134.07	20230103	7.22	N	094360	500	49 억	210048	N	N	0	N	N
70	20231019	120633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31750	-2150	5	-6.34	6210881550	191611	18.17	32850	33150	31700	44050	23750	33900	32413.85	2.18	-40723	37533	35716	34383	32566	31233	35050	31900	50	10150	500	21690	50	1	9640315	3061	30.95	7.10	12	1.99	1026.00	4472.00	47650	20230718	-33.37	13500	20230103	135.19	47650	-33.37	20230718	13500	135.19	20230103	47650	-33.37	20230718	13500	135.19	20230103	7.22	N	094360	500	49 억	210048	N	N	0	N	N
71	20231019	110631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32100	-1800	5	-5.31	4789276950	147059	13.94	32850	33150	32050	44050	23750	33900	32566.85	2.18	-35262	37533	35716	34383	32566	31233	35050	31900	50	10150	500	21690	50	1	9640315	3095	31.29	7.18	12	1.53	1026.00	4472.00	47650	20230718	-32.63	13500	20230103	137.78	47650	-32.63	20230718	13500	137.78	20230103	47650	-32.63	20230718	13500	137.78	20230103	7.22	N	094360	500	49 억	210048	N	N	0	N	N
72	20231019	100627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32750	-1150	5	-3.39	2844819900	86965	8.25	32850	33150	32350	44050	23750	33900	32711.95	2.18	-11131	37533	35716	34383	32566	31233	35050	31900	50	10150	500	21690	50	1	9640315	3157	31.92	7.32	12	0.90	1026.00	4472.00	47650	20230718	-31.27	13500	20230103	142.59	47650	-31.27	20230718	13500	142.59	20230103	47650	-31.27	20230718	13500	142.59	20230103	7.22	N	094360	500	49 억	210048	N	N	0	N	N
73	20231019	090633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32950	-950	5	-2.80	595928350	18124	1.72	32850	33150	32700	44050	23750	33900	32879.44	2.18	56	37533	35716	34383	32566	31233	35050	31900	50	10150	500	21690	50	1	9640315	3176	32.12	7.37	12	0.19	1026.00	4472.00	47650	20230718	-30.85	13500	20230103	144.07	47650	-30.85	20230718	13500	144.07	20230103	47650	-30.85	20230718	13500	144.07	20230103	7.22	N	094360	500	49 억	210048	N	N	0	N	N
74	20231018	160636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33900	800	2	2.42	36084960800	1048156	379.53	34000	36200	33050	43000	23200	33100	34429.34	2.48	-28491	34066	33582	32966	32482	31866	33650	32550	50	9900	500	21180	50	1	9640315	3268	33.04	7.58	12	10.87	1026.00	4472.00	47650	20230718	-28.86	13500	20230103	151.11	47650	-28.86	20230718	13500	151.11	20230103	47650	-28.86	20230718	13500	151.11	20230103	6.99	N	094360	500	49 억	239371	N	N	0	N	N
75	20231018	150628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33600	500	2	1.51	35101711000	1019152	369.03	34000	36200	33050	43000	23200	33100	34443.85	2.48	-31560	34066	33582	32966	32482	31866	33650	32550	50	9900	500	21180	50	1	9640315	3239	32.75	7.51	12	10.57	1026.00	4472.00	47650	20230718	-29.49	13500	20230103	148.89	47650	-29.49	20230718	13500	148.89	20230103	47650	-29.49	20230718	13500	148.89	20230103	6.99	N	094360	500	49 억	239371	N	N	0	N	N
76	20231018	140621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33250	150	2	0.45	33317600350	965835	349.72	34000	36200	33050	43000	23200	33100	34498.11	2.48	-31164	34066	33582	32966	32482	31866	33650	32550	50	9900	500	21180	50	1	9640315	3205	32.41	7.44	12	10.02	1026.00	4472.00	47650	20230718	-30.22	13500	20230103	146.30	47650	-30.22	20230718	13500	146.30	20230103	47650	-30.22	20230718	13500	146.30	20230103	6.99	N	094360	500	49 억	239371	N	N	0	N	N
77	20231018	130619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33500	400	2	1.21	31710995500	917610	332.26	34000	36200	33400	43000	23200	33100	34560.39	2.48	-21194	34066	33582	32966	32482	31866	33650	32550	50	9900	500	21180	50	1	9640315	3230	32.65	7.49	12	9.52	1026.00	4472.00	47650	20230718	-29.70	13500	20230103	148.15	47650	-29.70	20230718	13500	148.15	20230103	47650	-29.70	20230718	13500	148.15	20230103	6.99	N	094360	500	49 억	239371	N	N	0	N	N
78	20231018	120629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34050	950	2	2.87	29548726700	853287	308.97	34000	36200	33650	43000	23200	33100	34631.71	2.48	-7256	34066	33582	32966	32482	31866	33650	32550	50	9900	500	21180	50	1	9640315	3283	33.19	7.61	12	8.85	1026.00	4472.00	47650	20230718	-28.54	13500	20230103	152.22	47650	-28.54	20230718	13500	152.22	20230103	47650	-28.54	20230718	13500	152.22	20230103	6.99	N	094360	500	49 억	239371	N	N	0	N	N
79	20231018	110623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34450	1350	2	4.08	27368643150	789325	285.81	34000	36200	33650	43000	23200	33100	34676.16	2.48	-2045	34066	33582	32966	32482	31866	33650	32550	50	9900	500	21180	50	1	9640315	3321	33.58	7.70	12	8.19	1026.00	4472.00	47650	20230718	-27.70	13500	20230103	155.19	47650	-27.70	20230718	13500	155.19	20230103	47650	-27.70	20230718	13500	155.19	20230103	6.99	N	094360	500	49 억	239371	N	N	0	N	N
80	20231018	100630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33750	650	2	1.96	9611261350	281747	102.02	34000	34600	33650	43000	23200	33100	34117.95	2.48	-33028	34066	33582	32966	32482	31866	33650	32550	50	9900	500	21180	50	1	9640315	3254	32.89	7.55	12	2.92	1026.00	4472.00	47650	20230718	-29.17	13500	20230103	150.00	47650	-29.17	20230718	13500	150.00	20230103	47650	-29.17	20230718	13500	150.00	20230103	6.99	N	094360	500	49 억	239371	N	N	0	N	N
81	20231018	090621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34300	1200	2	3.63	3938684350	115367	41.77	34000	34450	33900	43000	23200	33100	34152.75	2.48	-22361	34066	33582	32966	32482	31866	33650	32550	50	9900	500	21180	50	1	9640315	3307	33.43	7.67	12	1.20	1026.00	4472.00	47650	20230718	-28.02	13500	20230103	154.07	47650	-28.02	20230718	13500	154.07	20230103	47650	-28.02	20230718	13500	154.07	20230103	6.99	N	094360	500	49 억	239371	N	N	0	N	N
82	20231017	160625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33100	800	2	2.48	8958105300	271854	68.41	33100	33450	32350	41950	22650	32300	32951.77	2.17	30150	34766	33532	32566	31332	30366	33050	30850	50	9650	500	20670	50	1	9640315	3191	32.26	7.40	12	2.82	1026.00	4472.00	47650	20230718	-30.54	13500	20230103	145.19	47650	-30.54	20230718	13500	145.19	20230103	47650	-30.54	20230718	13500	145.19	20230103	6.80	N	094360	500	49 억	209096	N	N	132	N	N
83	20231017	150628	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32950	650	2	2.01	8301571300	252002	63.41	33100	33450	32350	41950	22650	32300	32942.64	2.17	23715	34766	33532	32566	31332	30366	33050	30850	50	9650	500	20670	50	1	9640315	3176	32.12	7.37	12	2.61	1026.00	4472.00	47650	20230718	-30.85	13500	20230103	144.07	47650	-30.85	20230718	13500	144.07	20230103	47650	-30.85	20230718	13500	144.07	20230103	6.80	N	094360	500	49 억	209096	N	N	132	N	N
84	20231017	140630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32600	300	2	0.93	7375615050	223806	56.32	33100	33450	32350	41950	22650	32300	32955.57	2.17	15368	34766	33532	32566	31332	30366	33050	30850	50	9650	500	20670	50	1	9640315	3143	31.77	7.29	12	2.32	1026.00	4472.00	47650	20230718	-31.58	13500	20230103	141.48	47650	-31.58	20230718	13500	141.48	20230103	47650	-31.58	20230718	13500	141.48	20230103	6.80	N	094360	500	49 억	209096	N	N	132	N	N
85	20231017	130624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32950	650	2	2.01	6527961400	198047	49.83	33100	33450	32350	41950	22650	32300	32961.88	2.17	14608	34766	33532	32566	31332	30366	33050	30850	50	9650	500	20670	50	1	9640315	3176	32.12	7.37	12	2.05	1026.00	4472.00	47650	20230718	-30.85	13500	20230103	144.07	47650	-30.85	20230718	13500	144.07	20230103	47650	-30.85	20230718	13500	144.07	20230103	6.80	N	094360	500	49 억	209096	N	N	132	N	N
86	20231017	120625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32900	600	2	1.86	5762756500	174942	44.02	33100	33450	32350	41950	22650	32300	32941.18	2.17	8397	34766	33532	32566	31332	30366	33050	30850	50	9650	500	20670	50	1	9640315	3172	32.07	7.36	12	1.81	1026.00	4472.00	47650	20230718	-30.95	13500	20230103	143.70	47650	-30.95	20230718	13500	143.70	20230103	47650	-30.95	20230718	13500	143.70	20230103	6.80	N	094360	500	49 억	209096	N	N	132	N	N
87	20231017	110620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32950	650	2	2.01	5333026600	161904	40.74	33100	33450	32350	41950	22650	32300	32939.68	2.17	10242	34766	33532	32566	31332	30366	33050	30850	50	9650	500	20670	50	1	9640315	3176	32.12	7.37	12	1.68	1026.00	4472.00	47650	20230718	-30.85	13500	20230103	144.07	47650	-30.85	20230718	13500	144.07	20230103	47650	-30.85	20230718	13500	144.07	20230103	6.80	N	094360	500	49 억	209096	N	N	132	N	N
88	20231017	100616	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32650	350	2	1.08	3638714700	110637	27.84	33100	33350	32350	41950	22650	32300	32889.09	2.17	-10424	34766	33532	32566	31332	30366	33050	30850	50	9650	500	20670	50	1	9640315	3148	31.82	7.30	12	1.15	1026.00	4472.00	47650	20230718	-31.48	13500	20230103	141.85	47650	-31.48	20230718	13500	141.85	20230103	47650	-31.48	20230718	13500	141.85	20230103	6.80	N	094360	500	49 억	209096	N	N	132	N	N
89	20231017	090621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32850	550	2	1.70	1129386050	34219	8.61	33100	33150	32800	41950	22650	32300	33005.91	2.17	-8844	34766	33532	32566	31332	30366	33050	30850	50	9650	500	20670	50	1	9640315	3167	32.02	7.35	12	0.35	1026.00	4472.00	47650	20230718	-31.06	13500	20230103	143.33	47650	-31.06	20230718	13500	143.33	20230103	47650	-31.06	20230718	13500	143.33	20230103	6.80	N	094360	500	49 억	209096	N	N	132	N	N
90	20231016	160621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32300	-2000	5	-5.83	12420943700	384356	119.37	33500	33800	31600	44550	24050	34300	32314.99	3.08	-76258	35366	34832	34066	33532	32766	34450	33150	50	10250	500	21950	50	1	9640315	3114	31.48	7.22	12	3.99	1026.00	4472.00	47650	20230718	-32.21	13500	20230103	139.26	47650	-32.21	20230718	13500	139.26	20230103	47650	-32.21	20230718	13500	139.26	20230103	6.72	N	094360	500	49 억	296992	N	N	132	N	N
91	20231016	150622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32150	-2150	5	-6.27	11370482500	351885	109.29	33500	33800	31600	44550	24050	34300	32311.63	3.08	-75294	35366	34832	34066	33532	32766	34450	33150	50	10250	500	21950	50	1	9640315	3099	31.34	7.19	12	3.65	1026.00	4472.00	47650	20230718	-32.53	13500	20230103	138.15	47650	-32.53	20230718	13500	138.15	20230103	47650	-32.53	20230718	13500	138.15	20230103	6.72	N	094360	500	49 억	296992	N	N	0	N	N
92	20231016	140622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32150	-2150	5	-6.27	10367470150	320508	99.54	33500	33800	31600	44550	24050	34300	32345.44	3.08	-75263	35366	34832	34066	33532	32766	34450	33150	50	10250	500	21950	50	1	9640315	3099	31.34	7.19	12	3.32	1026.00	4472.00	47650	20230718	-32.53	13500	20230103	138.15	47650	-32.53	20230718	13500	138.15	20230103	47650	-32.53	20230718	13500	138.15	20230103	6.72	N	094360	500	49 억	296992	N	N	0	N	N
93	20231016	130618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31900	-2400	5	-7.00	9623827000	297254	92.32	33500	33800	31600	44550	24050	34300	32374.12	3.08	-74348	35366	34832	34066	33532	32766	34450	33150	50	10250	500	21950	50	1	9640315	3075	31.09	7.13	12	3.08	1026.00	4472.00	47650	20230718	-33.05	13500	20230103	136.30	47650	-33.05	20230718	13500	136.30	20230103	47650	-33.05	20230718	13500	136.30	20230103	6.72	N	094360	500	49 억	296992	N	N	0	N	N
94	20231016	120618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31800	-2500	5	-7.29	8632419900	265982	82.61	33500	33800	31650	44550	24050	34300	32453.14	3.08	-78739	35366	34832	34066	33532	32766	34450	33150	50	10250	500	21950	50	1	9640315	3066	30.99	7.11	12	2.76	1026.00	4472.00	47650	20230718	-33.26	13500	20230103	135.56	47650	-33.26	20230718	13500	135.56	20230103	47650	-33.26	20230718	13500	135.56	20230103	6.72	N	094360	500	49 억	296992	N	N	0	N	N
95	20231016	110615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31700	-2600	5	-7.58	7942388950	244270	75.87	33500	33800	31650	44550	24050	34300	32512.94	3.08	-76388	35366	34832	34066	33532	32766	34450	33150	50	10250	500	21950	50	1	9640315	3056	30.90	7.09	12	2.53	1026.00	4472.00	47650	20230718	-33.47	13500	20230103	134.81	47650	-33.47	20230718	13500	134.81	20230103	47650	-33.47	20230718	13500	134.81	20230103	6.72	N	094360	500	49 억	296992	N	N	0	N	N
96	20231016	100612	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32300	-2000	5	-5.83	5255502650	160216	49.76	33500	33800	32200	44550	24050	34300	32800.23	3.08	-56808	35366	34832	34066	33532	32766	34450	33150	50	10250	500	21950	50	1	9640315	3114	31.48	7.22	12	1.66	1026.00	4472.00	47650	20230718	-32.21	13500	20230103	139.26	47650	-32.21	20230718	13500	139.26	20230103	47650	-32.21	20230718	13500	139.26	20230103	6.72	N	094360	500	49 억	296992	N	N	0	N	N
97	20231016	090615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33150	-1150	5	-3.35	1012749850	30405	9.44	33500	33800	33050	44550	24050	34300	33300.31	3.08	-6450	35366	34832	34066	33532	32766	34450	33150	50	10250	500	21950	50	1	9640315	3196	32.31	7.41	12	0.32	1026.00	4472.00	47650	20230718	-30.43	13500	20230103	145.56	47650	-30.43	20230718	13500	145.56	20230103	47650	-30.43	20230718	13500	145.56	20230103	6.72	N	094360	500	49 억	296992	N	N	0	N	N
98	20231012	160632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34800	600	2	1.75	10703499650	306571	67.17	34350	35800	34350	44450	23950	34200	34914.21	3.22	14518	36266	35232	34366	33332	32466	35750	33850	50	10250	500	21880	50	1	9640315	3355	33.92	7.78	12	3.18	1026.00	4472.00	47650	20230718	-26.97	13500	20230103	157.78	47650	-26.97	20230718	13500	157.78	20230103	47650	-26.97	20230718	13500	157.78	20230103	6.85	N	094360	500	49 억	310005	N	N	3	N	N
99	20231012	150619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34700	500	2	1.46	9982999750	285871	62.63	34350	35800	34350	44450	23950	34200	34921.39	3.22	15358	36266	35232	34366	33332	32466	35750	33850	50	10250	500	21880	50	1	9640315	3345	33.82	7.76	12	2.97	1026.00	4472.00	47650	20230718	-27.18	13500	20230103	157.04	47650	-27.18	20230718	13500	157.04	20230103	47650	-27.18	20230718	13500	157.04	20230103	6.85	N	094360	500	49 억	310005	N	N	3	N	N
100	20231012	140618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34600	400	2	1.17	8747684200	250257	54.83	34350	35800	34350	44450	23950	34200	34954.86	3.22	13473	36266	35232	34366	33332	32466	35750	33850	50	10250	500	21880	50	1	9640315	3336	33.72	7.74	12	2.60	1026.00	4472.00	47650	20230718	-27.39	13500	20230103	156.30	47650	-27.39	20230718	13500	156.30	20230103	47650	-27.39	20230718	13500	156.30	20230103	6.85	N	094360	500	49 억	310005	N	N	3	N	N
101	20231012	130618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34800	600	2	1.75	7976058300	227996	49.95	34350	35800	34350	44450	23950	34200	34983.39	3.22	16727	36266	35232	34366	33332	32466	35750	33850	50	10250	500	21880	50	1	9640315	3355	33.92	7.78	12	2.37	1026.00	4472.00	47650	20230718	-26.97	13500	20230103	157.78	47650	-26.97	20230718	13500	157.78	20230103	47650	-26.97	20230718	13500	157.78	20230103	6.85	N	094360	500	49 억	310005	N	N	3	N	N
102	20231012	120626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34550	350	2	1.02	7309253950	208700	45.72	34350	35800	34350	44450	23950	34200	35022.85	3.22	22375	36266	35232	34366	33332	32466	35750	33850	50	10250	500	21880	50	1	9640315	3331	33.67	7.73	12	2.16	1026.00	4472.00	47650	20230718	-27.49	13500	20230103	155.93	47650	-27.49	20230718	13500	155.93	20230103	47650	-27.49	20230718	13500	155.93	20230103	6.85	N	094360	500	49 억	310005	N	N	3	N	N
103	20231012	110626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34750	550	2	1.61	6587496650	187916	41.17	34350	35800	34350	44450	23950	34200	35055.63	3.22	28836	36266	35232	34366	33332	32466	35750	33850	50	10250	500	21880	50	1	9640315	3350	33.87	7.77	12	1.95	1026.00	4472.00	47650	20230718	-27.07	13500	20230103	157.41	47650	-27.07	20230718	13500	157.41	20230103	47650	-27.07	20230718	13500	157.41	20230103	6.85	N	094360	500	49 억	310005	N	N	3	N	N
104	20231012	100622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35100	900	2	2.63	5004951000	142776	31.28	34350	35800	34350	44450	23950	34200	35054.68	3.22	22123	36266	35232	34366	33332	32466	35750	33850	50	10250	500	21880	50	1	9640315	3384	34.21	7.85	12	1.48	1026.00	4472.00	47650	20230718	-26.34	13500	20230103	160.00	47650	-26.34	20230718	13500	160.00	20230103	47650	-26.34	20230718	13500	160.00	20230103	6.85	N	094360	500	49 억	310005	N	N	3	N	N
105	20231012	090625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34550	350	2	1.02	858783200	24838	5.44	34350	34950	34350	44450	23950	34200	34575.66	3.22	-753	36266	35232	34366	33332	32466	35750	33850	50	10250	500	21880	50	1	9640315	3331	33.67	7.73	12	0.26	1026.00	4472.00	47650	20230718	-27.49	13500	20230103	155.93	47650	-27.49	20230718	13500	155.93	20230103	47650	-27.49	20230718	13500	155.93	20230103	6.85	N	094360	500	49 억	310005	N	N	3	N	N
106	20231011	160617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34200	1350	2	4.11	15365034250	444574	53.13	33850	35400	33500	42700	23000	32850	34562.86	2.14	102851	39150	36000	34350	31200	29550	35175	30375	50	9850	500	21020	50	1	9640315	3297	33.33	7.65	12	4.61	1026.00	4472.00	47650	20230718	-28.23	13500	20230103	153.33	47650	-28.23	20230718	13500	153.33	20230103	47650	-28.23	20230718	13500	153.33	20230103	7.02	N	094360	500	49 억	206288	N	N	3	N	N
107	20231011	150620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34350	1500	2	4.57	14428600050	417218	49.86	33850	35400	33500	42700	23000	32850	34584.38	2.14	92624	39150	36000	34350	31200	29550	35175	30375	50	9850	500	21020	50	1	9640315	3311	33.48	7.68	12	4.33	1026.00	4472.00	47650	20230718	-27.91	13500	20230103	154.44	47650	-27.91	20230718	13500	154.44	20230103	47650	-27.91	20230718	13500	154.44	20230103	7.02	N	094360	500	49 억	206288	N	N	34	N	N
108	20231011	140624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34500	1650	2	5.02	13354241750	386008	46.13	33850	35400	33500	42700	23000	32850	34597.40	2.14	87591	39150	36000	34350	31200	29550	35175	30375	50	9850	500	21020	50	1	9640315	3326	33.63	7.71	12	4.00	1026.00	4472.00	47650	20230718	-27.60	13500	20230103	155.56	47650	-27.60	20230718	13500	155.56	20230103	47650	-27.60	20230718	13500	155.56	20230103	7.02	N	094360	500	49 억	206288	N	N	34	N	N
109	20231011	130615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35200	2350	2	7.15	12281630600	355067	42.43	33850	35400	33500	42700	23000	32850	34591.38	2.14	83327	39150	36000	34350	31200	29550	35175	30375	50	9850	500	21020	50	1	9640315	3393	34.31	7.87	12	3.68	1026.00	4472.00	47650	20230718	-26.13	13500	20230103	160.74	47650	-26.13	20230718	13500	160.74	20230103	47650	-26.13	20230718	13500	160.74	20230103	7.02	N	094360	500	49 억	206288	N	N	34	N	N
110	20231011	120627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34850	2000	2	6.09	10788676150	312261	37.32	33850	35400	33500	42700	23000	32850	34552.16	2.14	65627	39150	36000	34350	31200	29550	35175	30375	50	9850	500	21020	50	1	9640315	3360	33.97	7.79	12	3.24	1026.00	4472.00	47650	20230718	-26.86	13500	20230103	158.15	47650	-26.86	20230718	13500	158.15	20230103	47650	-26.86	20230718	13500	158.15	20230103	7.02	N	094360	500	49 억	206288	N	N	34	N	N
111	20231011	110622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35000	2150	2	6.54	9896965750	286752	34.27	33850	35400	33500	42700	23000	32850	34516.12	2.14	58191	39150	36000	34350	31200	29550	35175	30375	50	9850	500	21020	50	1	9640315	3374	34.11	7.83	12	2.97	1026.00	4472.00	47650	20230718	-26.55	13500	20230103	159.26	47650	-26.55	20230718	13500	159.26	20230103	47650	-26.55	20230718	13500	159.26	20230103	7.02	N	094360	500	49 억	206288	N	N	34	N	N
112	20231011	100618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35050	2200	2	6.70	6802662550	198489	23.72	33850	35200	33500	42700	23000	32850	34274.83	2.14	29269	39150	36000	34350	31200	29550	35175	30375	50	9850	500	21020	50	1	9640315	3379	34.16	7.84	12	2.06	1026.00	4472.00	47650	20230718	-26.44	13500	20230103	159.63	47650	-26.44	20230718	13500	159.63	20230103	47650	-26.44	20230718	13500	159.63	20230103	7.02	N	094360	500	49 억	206288	N	N	34	N	N
113	20231011	090623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33900	1050	2	3.20	1615389550	47597	5.69	33850	34250	33600	42700	23000	32850	33947.22	2.14	-7955	39150	36000	34350	31200	29550	35175	30375	50	9850	500	21020	50	1	9640315	3268	33.04	7.58	12	0.49	1026.00	4472.00	47650	20230718	-28.86	13500	20230103	151.11	47650	-28.86	20230718	13500	151.11	20230103	47650	-28.86	20230718	13500	151.11	20230103	7.02	N	094360	500	49 억	206288	N	N	34	N	N
114	20231010	160614	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32850	-5050	5	-13.32	28757709850	821925	100.12	37250	37500	32700	49250	26550	37900	34977.44	2.59	-42864	40200	39050	37350	36200	34500	39625	36775	50	11350	500	24250	50	1	9640315	3167	32.02	7.35	12	8.53	1026.00	4472.00	47650	20230718	-31.06	13500	20230103	143.33	47650	-31.06	20230718	13500	143.33	20230103	47650	-31.06	20230718	13500	143.33	20230103	6.60	N	094360	500	49 억	250159	N	N	34	N	N
115	20231010	150612	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33300	-4600	5	-12.14	26781787250	762052	92.83	37250	37500	32700	49250	26550	37900	35127.23	2.59	-46115	40200	39050	37350	36200	34500	39625	36775	50	11350	500	24250	50	1	9640315	3210	32.46	7.45	12	7.90	1026.00	4472.00	47650	20230718	-30.12	13500	20230103	146.67	47650	-30.12	20230718	13500	146.67	20230103	47650	-30.12	20230718	13500	146.67	20230103	6.60	N	094360	500	49 억	250159	N	N	0	N	N
116	20231010	140616	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33700	-4200	5	-11.08	21780293000	611905	74.54	37250	37500	33550	49250	26550	37900	35576.42	2.59	-48063	40200	39050	37350	36200	34500	39625	36775	50	11350	500	24250	50	1	9640315	3249	32.85	7.54	12	6.35	1026.00	4472.00	47650	20230718	-29.28	13500	20230103	149.63	47650	-29.28	20230718	13500	149.63	20230103	47650	-29.28	20230718	13500	149.63	20230103	6.60	N	094360	500	49 억	250159	N	N	0	N	N
117	20231010	130610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34200	-3700	5	-9.76	18811340150	524392	63.88	37250	37500	34000	49250	26550	37900	35854.36	2.59	-42904	40200	39050	37350	36200	34500	39625	36775	50	11350	500	24250	50	1	9640315	3297	33.33	7.65	12	5.44	1026.00	4472.00	47650	20230718	-28.23	13500	20230103	153.33	47650	-28.23	20230718	13500	153.33	20230103	47650	-28.23	20230718	13500	153.33	20230103	6.60	N	094360	500	49 억	250159	N	N	0	N	N
118	20231010	120610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35150	-2750	5	-7.26	14507106650	399539	48.67	37250	37500	34950	49250	26550	37900	36290.71	2.59	-46670	40200	39050	37350	36200	34500	39625	36775	50	11350	500	24250	50	1	9640315	3389	34.26	7.86	12	4.14	1026.00	4472.00	47650	20230718	-26.23	13500	20230103	160.37	47650	-26.23	20230718	13500	160.37	20230103	47650	-26.23	20230718	13500	160.37	20230103	6.60	N	094360	500	49 억	250159	N	N	0	N	N
119	20231010	110602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36350	-1550	5	-4.09	9215104450	251093	30.59	37250	37500	36300	49250	26550	37900	36677.11	2.59	-29641	40200	39050	37350	36200	34500	39625	36775	50	11350	500	24250	50	1	9640315	3504	35.43	8.13	12	2.60	1026.00	4472.00	47650	20230718	-23.71	13500	20230103	169.26	47650	-23.71	20230718	13500	169.26	20230103	47650	-23.71	20230718	13500	169.26	20230103	6.60	N	094360	500	49 억	250159	N	N	0	N	N
120	20231010	100606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36500	-1400	5	-3.69	7186844250	195437	23.81	37250	37500	36300	49250	26550	37900	36745.48	2.59	-27080	40200	39050	37350	36200	34500	39625	36775	50	11350	500	24250	50	1	9640315	3519	35.58	8.16	12	2.03	1026.00	4472.00	47650	20230718	-23.40	13500	20230103	170.37	47650	-23.40	20230718	13500	170.37	20230103	47650	-23.40	20230718	13500	170.37	20230103	6.60	N	094360	500	49 억	250159	N	N	0	N	N
121	20231010	090601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36550	-1350	5	-3.56	2624091450	70977	8.65	37250	37500	36300	49250	26550	37900	36905.24	2.59	-15660	40200	39050	37350	36200	34500	39625	36775	50	11350	500	24250	50	1	9640315	3524	35.62	8.17	12	0.74	1026.00	4472.00	47650	20230718	-23.29	13500	20230103	170.74	47650	-23.29	20230718	13500	170.74	20230103	47650	-23.29	20230718	13500	170.74	20230103	6.60	N	094360	500	49 억	250159	N	N	0	N	N
122	20231006	160608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37900	1150	2	3.13	29897456000	800380	40.01	36200	38500	35650	47750	25750	36750	37354.52	2.04	13809	43416	40082	38116	34782	32816	39100	33800	50	11000	500	23520	50	1	9640315	3654	36.94	8.47	12	8.30	1026.00	4472.00	47650	20230718	-20.46	13500	20230103	180.74	47650	-20.46	20230718	13500	180.74	20230103	47650	-20.46	20230718	13500	180.74	20230103	6.90	N	094360	500	49 억	196577	N	N	2	N	N
123	20231006	150558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37850	1100	2	2.99	28233528500	756511	37.82	36200	38500	35650	47750	25750	36750	37321.64	2.04	10580	43416	40082	38116	34782	32816	39100	33800	50	11000	500	23520	50	1	9640315	3649	36.89	8.46	12	7.85	1026.00	4472.00	47650	20230718	-20.57	13500	20230103	180.37	47650	-20.57	20230718	13500	180.37	20230103	47650	-20.57	20230718	13500	180.37	20230103	6.90	N	094360	500	49 억	196577	N	N	2	N	N
124	20231006	140559	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37850	1100	2	2.99	24534655450	659382	32.96	36200	38500	35650	47750	25750	36750	37209.42	2.04	9533	43416	40082	38116	34782	32816	39100	33800	50	11000	500	23520	50	1	9640315	3649	36.89	8.46	12	6.84	1026.00	4472.00	47650	20230718	-20.57	13500	20230103	180.37	47650	-20.57	20230718	13500	180.37	20230103	47650	-20.57	20230718	13500	180.37	20230103	6.90	N	094360	500	49 억	196577	N	N	2	N	N
125	20231006	130553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	38150	1400	2	3.81	22929196750	617151	30.85	36200	38500	35650	47750	25750	36750	37154.10	2.04	5289	43416	40082	38116	34782	32816	39100	33800	50	11000	500	23520	50	1	9640315	3678	37.18	8.53	12	6.40	1026.00	4472.00	47650	20230718	-19.94	13500	20230103	182.59	47650	-19.94	20230718	13500	182.59	20230103	47650	-19.94	20230718	13500	182.59	20230103	6.90	N	094360	500	49 억	196577	N	N	2	N	N
126	20231006	120553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37950	1200	2	3.27	21668458550	583903	29.19	36200	38500	35650	47750	25750	36750	37110.45	2.04	1624	43416	40082	38116	34782	32816	39100	33800	50	11000	500	23520	50	1	9640315	3658	36.99	8.49	12	6.06	1026.00	4472.00	47650	20230718	-20.36	13500	20230103	181.11	47650	-20.36	20230718	13500	181.11	20230103	47650	-20.36	20230718	13500	181.11	20230103	6.90	N	094360	500	49 억	196577	N	N	2	N	N
127	20231006	110547	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	38150	1400	2	3.81	18571116500	502177	25.11	36200	38500	35650	47750	25750	36750	36981.78	2.04	-13446	43416	40082	38116	34782	32816	39100	33800	50	11000	500	23520	50	1	9640315	3678	37.18	8.53	12	5.21	1026.00	4472.00	47650	20230718	-19.94	13500	20230103	182.59	47650	-19.94	20230718	13500	182.59	20230103	47650	-19.94	20230718	13500	182.59	20230103	6.90	N	094360	500	49 억	196577	N	N	2	N	N
128	20231006	100552	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37500	750	2	2.04	11326717350	310700	15.53	36200	37600	35650	47750	25750	36750	36454.31	2.04	-23493	43416	40082	38116	34782	32816	39100	33800	50	11000	500	23520	50	1	9640315	3615	36.55	8.39	12	3.22	1026.00	4472.00	47650	20230718	-21.30	13500	20230103	177.78	47650	-21.30	20230718	13500	177.78	20230103	47650	-21.30	20230718	13500	177.78	20230103	6.90	N	094360	500	49 억	196577	N	N	2	N	N
129	20231006	090548	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36250	-500	5	-1.36	2539439400	70472	3.52	36200	36500	35650	47750	25750	36750	36022.05	2.04	-16712	43416	40082	38116	34782	32816	39100	33800	50	11000	500	23520	50	1	9640315	3495	35.33	8.11	12	0.73	1026.00	4472.00	47650	20230718	-23.92	13500	20230103	168.52	47650	-23.92	20230718	13500	168.52	20230103	47650	-23.92	20230718	13500	168.52	20230103	6.90	N	094360	500	49 억	196577	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History