KissMeData/241790/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161030	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	10930	-580	5	-5.04	808324840	72922	213.67	11520	11690	10800	14960	8060	11510	11084.93	2.10	-11865	11876	11692	11416	11232	10956	11785	11325	50	3450	500	8280	10	1	10002634	1093	7.57	1.10	12	0.73	1443.00	9893.00	17380	20230615	-37.11	10800	20231031	1.20	17380	-37.11	20230615	10800	1.20	20231031	17380	-37.11	20230615	10800	1.20	20231031	3.01	N	241790	500	50 억	209905	N	N	0	N	N
3	20231031	151040	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	10880	-630	5	-5.47	779096890	70243	205.82	11520	11690	10800	14960	8060	11510	11091.45	2.10	-11276	11876	11692	11416	11232	10956	11785	11325	50	3450	500	8280	10	1	10002634	1088	7.54	1.10	12	0.70	1443.00	9893.00	17380	20230615	-37.40	10800	20231031	0.74	17380	-37.40	20230615	10800	0.74	20231031	17380	-37.40	20230615	10800	0.74	20231031	3.01	N	241790	500	50 억	209905	N	N	0	N	N
4	20231031	141049	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	10990	-520	5	-4.52	485663170	43313	126.91	11520	11690	10990	14960	8060	11510	11212.87	2.10	-11931	11876	11692	11416	11232	10956	11785	11325	50	3450	500	8280	10	1	10002634	1099	7.62	1.11	12	0.43	1443.00	9893.00	17380	20230615	-36.77	10990	20231031	0.00	17380	-36.77	20230615	10990	0.00	20231031	17380	-36.77	20230615	10990	0.00	20231031	3.01	N	241790	500	50 억	209905	N	N	0	N	N
5	20231031	131040	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11090	-420	5	-3.65	379026880	33636	98.56	11520	11690	11080	14960	8060	11510	11268.49	2.10	-11942	11876	11692	11416	11232	10956	11785	11325	50	3450	500	8280	10	1	10002634	1109	7.69	1.12	12	0.34	1443.00	9893.00	17380	20230615	-36.19	11080	20231031	0.09	17380	-36.19	20230615	11080	0.09	20231031	17380	-36.19	20230615	11080	0.09	20231031	3.01	N	241790	500	50 억	209905	N	N	0	N	N
6	20231031	121040	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11150	-360	5	-3.13	318093890	28154	82.49	11520	11690	11130	14960	8060	11510	11298.36	2.10	-11916	11876	11692	11416	11232	10956	11785	11325	50	3450	500	8280	10	1	10002634	1115	7.73	1.13	12	0.28	1443.00	9893.00	17380	20230615	-35.85	11130	20231031	0.18	17380	-35.85	20230615	11130	0.18	20231031	17380	-35.85	20230615	11130	0.18	20231031	3.01	N	241790	500	50 억	209905	N	N	0	N	N
7	20231031	111107	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11260	-250	5	-2.17	183893430	16179	47.41	11520	11690	11250	14960	8060	11510	11366.18	2.10	-9539	11876	11692	11416	11232	10956	11785	11325	50	3450	500	8280	10	1	10002634	1126	7.80	1.14	12	0.16	1443.00	9893.00	17380	20230615	-35.21	11140	20231030	1.08	17380	-35.21	20230615	11140	1.08	20231030	17380	-35.21	20230615	11140	1.08	20231030	3.01	N	241790	500	50 억	209905	N	N	0	N	N
8	20231031	101048	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11320	-190	5	-1.65	110726710	9690	28.39	11520	11690	11310	14960	8060	11510	11426.91	2.10	-6452	11876	11692	11416	11232	10956	11785	11325	50	3450	500	8280	10	1	10002634	1132	7.84	1.14	12	0.10	1443.00	9893.00	17380	20230615	-34.87	11140	20231030	1.62	17380	-34.87	20230615	11140	1.62	20231030	17380	-34.87	20230615	11140	1.62	20231030	3.01	N	241790	500	50 억	209905	N	N	0	N	N
9	20231031	091047	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11660	150	2	1.30	10073470	873	2.56	11520	11690	11520	14960	8060	11510	11538.91	2.10	-158	11876	11692	11416	11232	10956	11785	11325	50	3450	500	8280	10	1	10002634	1166	8.08	1.18	12	0.01	1443.00	9893.00	17380	20230615	-32.91	11140	20231030	4.67	17380	-32.91	20230615	11140	4.67	20231030	17380	-32.91	20230615	11140	4.67	20231030	3.01	N	241790	500	50 억	209905	N	N	0	N	N
10	20231030	161028	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11510	220	2	1.95	389643050	34129	86.46	11150	11600	11140	14670	7910	11290	11416.77	2.09	327	12170	11730	11440	11000	10710	11585	10855	50	3380	500	8120	10	1	10002634	1151	7.98	1.16	12	0.34	1443.00	9893.00	17380	20230615	-33.77	11140	20231030	3.32	17380	-33.77	20230615	11140	3.32	20231030	17380	-33.77	20230615	11140	3.32	20231030	3.06	N	241790	500	50 억	209467	N	N	0	N	N
11	20231030	151004	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11500	210	2	1.86	374059560	32774	83.02	11150	11600	11140	14670	7910	11290	11413.30	2.09	562	12170	11730	11440	11000	10710	11585	10855	50	3380	500	8120	10	1	10002634	1150	7.97	1.16	12	0.33	1443.00	9893.00	17380	20230615	-33.83	11140	20231030	3.23	17380	-33.83	20230615	11140	3.23	20231030	17380	-33.83	20230615	11140	3.23	20231030	3.06	N	241790	500	50 억	209467	N	N	0	N	N
12	20231030	141002	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11490	200	2	1.77	346100460	30343	76.87	11150	11600	11140	14670	7910	11290	11406.27	2.09	1262	12170	11730	11440	11000	10710	11585	10855	50	3380	500	8120	10	1	10002634	1149	7.96	1.16	12	0.30	1443.00	9893.00	17380	20230615	-33.89	11140	20231030	3.14	17380	-33.89	20230615	11140	3.14	20231030	17380	-33.89	20230615	11140	3.14	20231030	3.06	N	241790	500	50 억	209467	N	N	0	N	N
13	20231030	131006	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11560	270	2	2.39	319795160	28057	71.08	11150	11600	11140	14670	7910	11290	11398.05	2.09	2018	12170	11730	11440	11000	10710	11585	10855	50	3380	500	8120	10	1	10002634	1156	8.01	1.17	12	0.28	1443.00	9893.00	17380	20230615	-33.49	11140	20231030	3.77	17380	-33.49	20230615	11140	3.77	20231030	17380	-33.49	20230615	11140	3.77	20231030	3.06	N	241790	500	50 억	209467	N	N	0	N	N
14	20231030	120957	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11510	220	2	1.95	257345040	22647	57.37	11150	11550	11140	14670	7910	11290	11363.32	2.09	-150	12170	11730	11440	11000	10710	11585	10855	50	3380	500	8120	10	1	10002634	1151	7.98	1.16	12	0.23	1443.00	9893.00	17380	20230615	-33.77	11140	20231030	3.32	17380	-33.77	20230615	11140	3.32	20231030	17380	-33.77	20230615	11140	3.32	20231030	3.06	N	241790	500	50 억	209467	N	N	0	N	N
15	20231030	110959	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11430	140	2	1.24	212633760	18752	47.50	11150	11550	11140	14670	7910	11290	11339.26	2.09	-869	12170	11730	11440	11000	10710	11585	10855	50	3380	500	8120	10	1	10002634	1143	7.92	1.16	12	0.19	1443.00	9893.00	17380	20230615	-34.23	11140	20231030	2.60	17380	-34.23	20230615	11140	2.60	20231030	17380	-34.23	20230615	11140	2.60	20231030	3.06	N	241790	500	50 억	209467	N	N	0	N	N
16	20231030	100955	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11320	30	2	0.27	75701540	6730	17.05	11150	11460	11140	14670	7910	11290	11248.37	2.09	-511	12170	11730	11440	11000	10710	11585	10855	50	3380	500	8120	10	1	10002634	1132	7.84	1.14	12	0.07	1443.00	9893.00	17380	20230615	-34.87	11140	20231030	1.62	17380	-34.87	20230615	11140	1.62	20231030	17380	-34.87	20230615	11140	1.62	20231030	3.06	N	241790	500	50 억	209467	N	N	0	N	N
17	20231030	090954	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11220	-70	5	-0.62	27798000	2487	6.30	11150	11280	11140	14670	7910	11290	11177.32	2.09	56	12170	11730	11440	11000	10710	11585	10855	50	3380	500	8120	10	1	10002634	1122	7.78	1.13	12	0.02	1443.00	9893.00	17380	20230615	-35.44	11140	20231030	0.72	17380	-35.44	20230615	11140	0.72	20231030	17380	-35.44	20230615	11140	0.72	20231030	3.06	N	241790	500	50 억	209467	N	N	0	N	N
18	20231027	150956	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11330	-30	5	-0.26	390787680	34373	77.18	11360	11880	11150	14760	7960	11360	11369.03	2.13	-4208	11786	11572	11436	11222	11086	11505	11155	50	3400	500	8170	10	1	10002634	1133	7.85	1.15	12	0.34	1443.00	9893.00	17380	20230615	-34.81	11150	20231027	1.61	17380	-34.81	20230615	11150	1.61	20231027	17380	-34.81	20230615	11150	1.61	20231027	3.07	N	241790	500	50 억	212725	N	N	0	N	N
19	20231027	140955	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11340	-20	5	-0.18	296924660	26083	58.57	11360	11880	11150	14760	7960	11360	11383.84	2.13	-3209	11786	11572	11436	11222	11086	11505	11155	50	3400	500	8170	10	1	10002634	1134	7.86	1.15	12	0.26	1443.00	9893.00	17380	20230615	-34.75	11150	20231027	1.70	17380	-34.75	20230615	11150	1.70	20231027	17380	-34.75	20230615	11150	1.70	20231027	3.07	N	241790	500	50 억	212725	N	N	0	N	N
20	20231027	130944	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11380	20	2	0.18	267671210	23505	52.78	11360	11880	11150	14760	7960	11360	11387.84	2.13	-2368	11786	11572	11436	11222	11086	11505	11155	50	3400	500	8170	10	1	10002634	1138	7.89	1.15	12	0.23	1443.00	9893.00	17380	20230615	-34.52	11150	20231027	2.06	17380	-34.52	20230615	11150	2.06	20231027	17380	-34.52	20230615	11150	2.06	20231027	3.07	N	241790	500	50 억	212725	N	N	0	N	N
21	20231027	120958	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11470	110	2	0.97	192650270	16914	37.98	11360	11880	11150	14760	7960	11360	11389.99	2.13	-943	11786	11572	11436	11222	11086	11505	11155	50	3400	500	8170	10	1	10002634	1147	7.95	1.16	12	0.17	1443.00	9893.00	17380	20230615	-34.00	11150	20231027	2.87	17380	-34.00	20230615	11150	2.87	20231027	17380	-34.00	20230615	11150	2.87	20231027	3.07	N	241790	500	50 억	212725	N	N	0	N	N
22	20231027	111004	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11520	160	2	1.41	154477460	13583	30.50	11360	11880	11150	14760	7960	11360	11372.85	2.13	-510	11786	11572	11436	11222	11086	11505	11155	50	3400	500	8170	10	1	10002634	1152	7.98	1.16	12	0.14	1443.00	9893.00	17380	20230615	-33.72	11150	20231027	3.32	17380	-33.72	20230615	11150	3.32	20231027	17380	-33.72	20230615	11150	3.32	20231027	3.07	N	241790	500	50 억	212725	N	N	0	N	N
23	20231027	100952	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11490	130	2	1.14	119312520	10523	23.63	11360	11880	11150	14760	7960	11360	11338.26	2.13	-401	11786	11572	11436	11222	11086	11505	11155	50	3400	500	8170	10	1	10002634	1149	7.96	1.16	12	0.11	1443.00	9893.00	17380	20230615	-33.89	11150	20231027	3.05	17380	-33.89	20230615	11150	3.05	20231027	17380	-33.89	20230615	11150	3.05	20231027	3.07	N	241790	500	50 억	212725	N	N	0	N	N
24	20231027	090954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11370	10	2	0.09	30023620	2630	5.91	11360	11880	11360	14760	7960	11360	11415.83	2.13	-161	11786	11572	11436	11222	11086	11505	11155	50	3400	500	8170	10	1	10002634	1137	7.88	1.15	12	0.03	1443.00	9893.00	17380	20230615	-34.58	11300	20231026	0.62	17380	-34.58	20230615	11300	0.62	20231026	17380	-34.58	20230615	11300	0.62	20231026	3.07	N	241790	500	50 억	212725	N	N	0	N	N
25	20231026	160940	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11360	-500	5	-4.22	498524880	43562	136.93	11500	11650	11300	15410	8310	11860	11444.08	2.23	-10848	12326	12092	11956	11722	11586	12025	11655	50	3550	500	8530	10	1	10002634	1136	7.87	1.15	12	0.44	1443.00	9893.00	17380	20230615	-34.64	11300	20231026	0.53	17380	-34.64	20230615	11300	0.53	20231026	17380	-34.64	20230615	11300	0.53	20231026	3.10	N	241790	500	50 억	223493	N	N	0	N	N
26	20231026	150940	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11390	-470	5	-3.96	465716480	40676	127.86	11500	11650	11300	15410	8310	11860	11449.42	2.23	-10222	12326	12092	11956	11722	11586	12025	11655	50	3550	500	8530	10	1	10002634	1139	7.89	1.15	12	0.41	1443.00	9893.00	17380	20230615	-34.46	11300	20231026	0.80	17380	-34.46	20230615	11300	0.80	20231026	17380	-34.46	20230615	11300	0.80	20231026	3.10	N	241790	500	50 억	223493	N	N	0	N	N
27	20231026	140942	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11370	-490	5	-4.13	397827700	34700	109.07	11500	11650	11300	15410	8310	11860	11464.78	2.23	-7258	12326	12092	11956	11722	11586	12025	11655	50	3550	500	8530	10	1	10002634	1137	7.88	1.15	12	0.35	1443.00	9893.00	17380	20230615	-34.58	11300	20231026	0.62	17380	-34.58	20230615	11300	0.62	20231026	17380	-34.58	20230615	11300	0.62	20231026	3.10	N	241790	500	50 억	223493	N	N	0	N	N
28	20231026	130941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11480	-380	5	-3.20	285388640	24824	78.03	11500	11650	11400	15410	8310	11860	11496.48	2.23	-5918	12326	12092	11956	11722	11586	12025	11655	50	3550	500	8530	10	1	10002634	1148	7.96	1.16	12	0.25	1443.00	9893.00	17380	20230615	-33.95	11340	20231024	1.23	17380	-33.95	20230615	11340	1.23	20231024	17380	-33.95	20230615	11340	1.23	20231024	3.10	N	241790	500	50 억	223493	N	N	0	N	N
29	20231026	120933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11490	-370	5	-3.12	232208530	20178	63.42	11500	11650	11400	15410	8310	11860	11508.01	2.23	-4603	12326	12092	11956	11722	11586	12025	11655	50	3550	500	8530	10	1	10002634	1149	7.96	1.16	12	0.20	1443.00	9893.00	17380	20230615	-33.89	11340	20231024	1.32	17380	-33.89	20230615	11340	1.32	20231024	17380	-33.89	20230615	11340	1.32	20231024	3.10	N	241790	500	50 억	223493	N	N	0	N	N
30	20231026	110948	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11510	-350	5	-2.95	190006400	16504	51.88	11500	11650	11400	15410	8310	11860	11512.75	2.23	-2752	12326	12092	11956	11722	11586	12025	11655	50	3550	500	8530	10	1	10002634	1151	7.98	1.16	12	0.16	1443.00	9893.00	17380	20230615	-33.77	11340	20231024	1.50	17380	-33.77	20230615	11340	1.50	20231024	17380	-33.77	20230615	11340	1.50	20231024	3.10	N	241790	500	50 억	223493	N	N	0	N	N
31	20231026	100944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11520	-340	5	-2.87	137605840	11957	37.58	11500	11650	11400	15410	8310	11860	11508.39	2.23	-1965	12326	12092	11956	11722	11586	12025	11655	50	3550	500	8530	10	1	10002634	1152	7.98	1.16	12	0.12	1443.00	9893.00	17380	20230615	-33.72	11340	20231024	1.59	17380	-33.72	20230615	11340	1.59	20231024	17380	-33.72	20230615	11340	1.59	20231024	3.10	N	241790	500	50 억	223493	N	N	0	N	N
32	20231026	090941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11550	-310	5	-2.61	58171000	5061	15.91	11500	11650	11400	15410	8310	11860	11493.97	2.23	1487	12326	12092	11956	11722	11586	12025	11655	50	3550	500	8530	10	1	10002634	1155	8.00	1.17	12	0.05	1443.00	9893.00	17380	20230615	-33.54	11340	20231024	1.85	17380	-33.54	20230615	11340	1.85	20231024	17380	-33.54	20230615	11340	1.85	20231024	3.10	N	241790	500	50 억	223493	N	N	0	N	N
33	20231025	160944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11860	-90	5	-0.75	380731800	31783	58.17	12000	12190	11820	15530	8370	11950	11979.29	2.19	5095	12423	12186	11763	11526	11103	12305	11645	50	3580	500	8600	10	1	10002634	1186	8.22	1.20	12	0.32	1443.00	9893.00	17380	20230615	-31.76	11340	20231024	4.59	17380	-31.76	20230615	11340	4.59	20231024	17380	-31.76	20230615	11340	4.59	20231024	3.14	N	241790	500	50 억	218824	N	N	0	N	N
34	20231025	150942	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11970	20	2	0.17	359454500	29992	54.90	12000	12190	11820	15530	8370	11950	11985.01	2.19	5126	12423	12186	11763	11526	11103	12305	11645	50	3580	500	8600	10	1	10002634	1197	8.30	1.21	12	0.30	1443.00	9893.00	17380	20230615	-31.13	11340	20231024	5.56	17380	-31.13	20230615	11340	5.56	20231024	17380	-31.13	20230615	11340	5.56	20231024	3.14	N	241790	500	50 억	218824	N	N	0	N	N
35	20231025	140936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11890	-60	5	-0.50	331328770	27639	50.59	12000	12190	11820	15530	8370	11950	11987.73	2.19	4118	12423	12186	11763	11526	11103	12305	11645	50	3580	500	8600	10	1	10002634	1189	8.24	1.20	12	0.28	1443.00	9893.00	17380	20230615	-31.59	11340	20231024	4.85	17380	-31.59	20230615	11340	4.85	20231024	17380	-31.59	20230615	11340	4.85	20231024	3.14	N	241790	500	50 억	218824	N	N	0	N	N
36	20231025	130938	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11850	-100	5	-0.84	300036300	24999	45.76	12000	12190	11840	15530	8370	11950	12001.93	2.19	4342	12423	12186	11763	11526	11103	12305	11645	50	3580	500	8600	10	1	10002634	1185	8.21	1.20	12	0.25	1443.00	9893.00	17380	20230615	-31.82	11340	20231024	4.50	17380	-31.82	20230615	11340	4.50	20231024	17380	-31.82	20230615	11340	4.50	20231024	3.14	N	241790	500	50 억	218824	N	N	0	N	N
37	20231025	120941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11920	-30	5	-0.25	256319130	21319	39.02	12000	12190	11920	15530	8370	11950	12023.04	2.19	5215	12423	12186	11763	11526	11103	12305	11645	50	3580	500	8600	10	1	10002634	1192	8.26	1.20	12	0.21	1443.00	9893.00	17380	20230615	-31.42	11340	20231024	5.11	17380	-31.42	20230615	11340	5.11	20231024	17380	-31.42	20230615	11340	5.11	20231024	3.14	N	241790	500	50 억	218824	N	N	0	N	N
38	20231025	110941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11960	10	2	0.08	213018670	17693	32.38	12000	12190	11950	15530	8370	11950	12039.71	2.19	4973	12423	12186	11763	11526	11103	12305	11645	50	3580	500	8600	10	1	10002634	1196	8.29	1.21	12	0.18	1443.00	9893.00	17380	20230615	-31.19	11340	20231024	5.47	17380	-31.19	20230615	11340	5.47	20231024	17380	-31.19	20230615	11340	5.47	20231024	3.14	N	241790	500	50 억	218824	N	N	0	N	N
39	20231025	100942	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12100	150	2	1.26	107267930	8914	16.32	12000	12150	11950	15530	8370	11950	12033.65	2.19	4498	12423	12186	11763	11526	11103	12305	11645	50	3580	500	8600	10	1	10002634	1210	8.39	1.22	12	0.09	1443.00	9893.00	17380	20230615	-30.38	11340	20231024	6.70	17380	-30.38	20230615	11340	6.70	20231024	17380	-30.38	20230615	11340	6.70	20231024	3.14	N	241790	500	50 억	218824	N	N	0	N	N
40	20231025	090938	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12060	110	2	0.92	17958570	1499	2.74	12000	12060	11950	15530	8370	11950	11980.37	2.19	63	12423	12186	11763	11526	11103	12305	11645	50	3580	500	8600	10	1	10002634	1206	8.36	1.22	12	0.01	1443.00	9893.00	17380	20230615	-30.61	11340	20231024	6.35	17380	-30.61	20230615	11340	6.35	20231024	17380	-30.61	20230615	11340	6.35	20231024	3.14	N	241790	500	50 억	218824	N	N	0	N	N
41	20231024	160918	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11950	270	2	2.31	627157140	53801	97.24	11700	12000	11340	15180	8180	11680	11653.59	2.00	19361	12560	12120	11870	11430	11180	11995	11305	50	3500	500	8400	10	1	10002634	1195	8.28	1.21	12	0.54	1443.00	9893.00	17380	20230615	-31.24	11340	20231024	5.38	17380	-31.24	20230615	11340	5.38	20231024	17380	-31.24	20230615	11340	5.38	20231024	3.19	N	241790	500	50 억	199664	N	N	0	N	N
42	20231024	150932	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11990	310	2	2.65	602837600	51766	93.56	11700	12000	11340	15180	8180	11680	11645.44	2.00	19033	12560	12120	11870	11430	11180	11995	11305	50	3500	500	8400	10	1	10002634	1199	8.31	1.21	12	0.52	1443.00	9893.00	17380	20230615	-31.01	11340	20231024	5.73	17380	-31.01	20230615	11340	5.73	20231024	17380	-31.01	20230615	11340	5.73	20231024	3.19	N	241790	500	50 억	199664	N	N	0	N	N
43	20231024	140917	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11790	110	2	0.94	482478330	41649	75.28	11700	11840	11340	15180	8180	11680	11584.39	2.00	16311	12560	12120	11870	11430	11180	11995	11305	50	3500	500	8400	10	1	10002634	1179	8.17	1.19	12	0.42	1443.00	9893.00	17380	20230615	-32.16	11340	20231024	3.97	17380	-32.16	20230615	11340	3.97	20231024	17380	-32.16	20230615	11340	3.97	20231024	3.19	N	241790	500	50 억	199664	N	N	0	N	N
44	20231024	130922	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11540	-140	5	-1.20	383901920	33193	59.99	11700	11840	11340	15180	8180	11680	11565.75	2.00	10539	12560	12120	11870	11430	11180	11995	11305	50	3500	500	8400	10	1	10002634	1154	8.00	1.17	12	0.33	1443.00	9893.00	17380	20230615	-33.60	11340	20231024	1.76	17380	-33.60	20230615	11340	1.76	20231024	17380	-33.60	20230615	11340	1.76	20231024	3.19	N	241790	500	50 억	199664	N	N	0	N	N
45	20231024	120931	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11470	-210	5	-1.80	330864410	28589	51.67	11700	11840	11340	15180	8180	11680	11573.14	2.00	7334	12560	12120	11870	11430	11180	11995	11305	50	3500	500	8400	10	1	10002634	1147	7.95	1.16	12	0.29	1443.00	9893.00	17380	20230615	-34.00	11340	20231024	1.15	17380	-34.00	20230615	11340	1.15	20231024	17380	-34.00	20230615	11340	1.15	20231024	3.19	N	241790	500	50 억	199664	N	N	0	N	N
46	20231024	110926	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11420	-260	5	-2.23	285313120	24631	44.52	11700	11840	11340	15180	8180	11680	11583.50	2.00	5220	12560	12120	11870	11430	11180	11995	11305	50	3500	500	8400	10	1	10002634	1142	7.91	1.15	12	0.25	1443.00	9893.00	17380	20230615	-34.29	11340	20231024	0.71	17380	-34.29	20230615	11340	0.71	20231024	17380	-34.29	20230615	11340	0.71	20231024	3.19	N	241790	500	50 억	199664	N	N	0	N	N
47	20231024	100918	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11600	-80	5	-0.68	153921470	13168	23.80	11700	11840	11590	15180	8180	11680	11689.05	2.00	2464	12560	12120	11870	11430	11180	11995	11305	50	3500	500	8400	10	1	10002634	1160	8.04	1.17	12	0.13	1443.00	9893.00	17380	20230615	-33.26	11590	20231024	0.09	17380	-33.26	20230615	11590	0.09	20231024	17380	-33.26	20230615	11590	0.09	20231024	3.19	N	241790	500	50 억	199664	N	N	0	N	N
48	20231024	090926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11730	50	2	0.43	23112410	1968	3.56	11700	11840	11700	15180	8180	11680	11744.11	2.00	226	12560	12120	11870	11430	11180	11995	11305	50	3500	500	8400	10	1	10002634	1173	8.13	1.19	12	0.02	1443.00	9893.00	17380	20230615	-32.51	11620	20231023	0.95	17380	-32.51	20230615	11620	0.95	20231023	17380	-32.51	20230615	11620	0.95	20231023	3.19	N	241790	500	50 억	199664	N	N	0	N	N
49	20231023	160911	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11680	-640	5	-5.19	646780900	54469	107.16	12100	12310	11620	16010	8630	12320	11876.10	2.04	-4036	12920	12620	12280	11980	11640	12450	11810	50	3690	500	8870	10	1	10002634	1168	8.09	1.18	12	0.54	1443.00	9893.00	17380	20230615	-32.80	11620	20231023	0.52	17380	-32.80	20230615	11620	0.52	20231023	17380	-32.80	20230615	11620	0.52	20231023	3.13	N	241790	500	50 억	203692	N	N	0	N	N
50	20231023	150917	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11720	-600	5	-4.87	526901980	44194	86.95	12100	12310	11660	16010	8630	12320	11922.48	2.04	-4733	12920	12620	12280	11980	11640	12450	11810	50	3690	500	8870	10	1	10002634	1172	8.12	1.18	12	0.44	1443.00	9893.00	17380	20230615	-32.57	11660	20231023	0.51	17380	-32.57	20230615	11660	0.51	20231023	17380	-32.57	20230615	11660	0.51	20231023	3.13	N	241790	500	50 억	203692	N	N	0	N	N
51	20231023	140915	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	11830	-490	5	-3.98	350338780	29161	57.37	12100	12310	11770	16010	8630	12320	12013.95	2.04	-5807	12920	12620	12280	11980	11640	12450	11810	50	3690	500	8870	10	1	10002634	1183	8.20	1.20	12	0.29	1443.00	9893.00	17380	20230615	-31.93	11770	20231023	0.51	17380	-31.93	20230615	11770	0.51	20231023	17380	-31.93	20230615	11770	0.51	20231023	3.13	N	241790	500	50 억	203692	N	N	0	N	N
52	20231023	130921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11990	-330	5	-2.68	210805420	17415	34.26	12100	12310	11970	16010	8630	12320	12104.82	2.04	-1864	12920	12620	12280	11980	11640	12450	11810	50	3690	500	8870	10	1	10002634	1199	8.31	1.21	12	0.17	1443.00	9893.00	17380	20230615	-31.01	11940	20231020	0.42	17380	-31.01	20230615	11940	0.42	20231020	17380	-31.01	20230615	11940	0.42	20231020	3.13	N	241790	500	50 억	203692	N	N	0	N	N
53	20231023	120911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12010	-310	5	-2.52	194836480	16083	31.64	12100	12310	11990	16010	8630	12320	12114.44	2.04	-1759	12920	12620	12280	11980	11640	12450	11810	50	3690	500	8870	10	1	10002634	1201	8.32	1.21	12	0.16	1443.00	9893.00	17380	20230615	-30.90	11940	20231020	0.59	17380	-30.90	20230615	11940	0.59	20231020	17380	-30.90	20230615	11940	0.59	20231020	3.13	N	241790	500	50 억	203692	N	N	0	N	N
54	20231023	110909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12090	-230	5	-1.87	125899010	10359	20.38	12100	12310	12080	16010	8630	12320	12153.59	2.04	382	12920	12620	12280	11980	11640	12450	11810	50	3690	500	8870	10	1	10002634	1209	8.38	1.22	12	0.10	1443.00	9893.00	17380	20230615	-30.44	11940	20231020	1.26	17380	-30.44	20230615	11940	1.26	20231020	17380	-30.44	20230615	11940	1.26	20231020	3.13	N	241790	500	50 억	203692	N	N	0	N	N
55	20231023	100903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12140	-180	5	-1.46	46958250	3849	7.57	12100	12310	12100	16010	8630	12320	12200.12	2.04	-378	12920	12620	12280	11980	11640	12450	11810	50	3690	500	8870	10	1	10002634	1214	8.41	1.23	12	0.04	1443.00	9893.00	17380	20230615	-30.15	11940	20231020	1.68	17380	-30.15	20230615	11940	1.68	20231020	17380	-30.15	20230615	11940	1.68	20231020	3.13	N	241790	500	50 억	203692	N	N	0	N	N
56	20231023	090923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12260	-60	5	-0.49	3814340	315	0.62	12100	12310	12100	16010	8630	12320	12109.02	2.04	40	12920	12620	12280	11980	11640	12450	11810	50	3690	500	8870	10	1	10002634	1226	8.50	1.24	12	0.00	1443.00	9893.00	17380	20230615	-29.46	11940	20231020	2.68	17380	-29.46	20230615	11940	2.68	20231020	17380	-29.46	20230615	11940	2.68	20231020	3.13	N	241790	500	50 억	203692	N	N	0	N	N
57	20231020	160907	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	12320	-270	5	-2.14	609498710	50098	80.29	12500	12580	11940	16360	8820	12590	12164.97	2.09	-6567	13310	12950	12740	12380	12170	12845	12275	50	3770	500	9060	10	1	10002634	1232	8.54	1.25	12	0.50	1443.00	9893.00	17380	20230615	-29.11	11940	20231020	3.18	17380	-29.11	20230615	11940	3.18	20231020	17380	-29.11	20230615	11940	3.18	20231020	3.08	N	241790	500	50 억	208776	N	N	0	N	N
58	20231020	150907	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	12200	-390	5	-3.10	588352520	48379	77.54	12500	12580	11940	16360	8820	12590	12161.32	2.09	-6108	13310	12950	12740	12380	12170	12845	12275	50	3770	500	9060	10	1	10002634	1220	8.45	1.23	12	0.48	1443.00	9893.00	17380	20230615	-29.80	11940	20231020	2.18	17380	-29.80	20230615	11940	2.18	20231020	17380	-29.80	20230615	11940	2.18	20231020	3.08	N	241790	500	50 억	208776	N	N	0	N	N
59	20231020	140916	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	12380	-210	5	-1.67	525297460	43227	69.28	12500	12580	11940	16360	8820	12590	12152.07	2.09	-2159	13310	12950	12740	12380	12170	12845	12275	50	3770	500	9060	10	1	10002634	1238	8.58	1.25	12	0.43	1443.00	9893.00	17380	20230615	-28.77	11940	20231020	3.69	17380	-28.77	20230615	11940	3.69	20231020	17380	-28.77	20230615	11940	3.69	20231020	3.08	N	241790	500	50 억	208776	N	N	0	N	N
60	20231020	130851	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	12250	-340	5	-2.70	468728710	38639	61.93	12500	12580	11940	16360	8820	12590	12130.97	2.09	-2847	13310	12950	12740	12380	12170	12845	12275	50	3770	500	9060	10	1	10002634	1225	8.49	1.24	12	0.39	1443.00	9893.00	17380	20230615	-29.52	11940	20231020	2.60	17380	-29.52	20230615	11940	2.60	20231020	17380	-29.52	20230615	11940	2.60	20231020	3.08	N	241790	500	50 억	208776	N	N	0	N	N
61	20231020	120901	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	12100	-490	5	-3.89	417745400	34454	55.22	12500	12580	11940	16360	8820	12590	12124.73	2.09	-4237	13310	12950	12740	12380	12170	12845	12275	50	3770	500	9060	10	1	10002634	1210	8.39	1.22	12	0.34	1443.00	9893.00	17380	20230615	-30.38	11940	20231020	1.34	17380	-30.38	20230615	11940	1.34	20231020	17380	-30.38	20230615	11940	1.34	20231020	3.08	N	241790	500	50 억	208776	N	N	0	N	N
62	20231020	110911	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	12040	-550	5	-4.37	303952460	24986	40.04	12500	12580	12000	16360	8820	12590	12164.91	2.09	-3653	13310	12950	12740	12380	12170	12845	12275	50	3770	500	9060	10	1	10002634	1204	8.34	1.22	12	0.25	1443.00	9893.00	17380	20230615	-30.72	12000	20231020	0.33	17380	-30.72	20230615	12000	0.33	20231020	17380	-30.72	20230615	12000	0.33	20231020	3.08	N	241790	500	50 억	208776	N	N	0	N	N
63	20231020	100902	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	12180	-410	5	-3.26	185642220	15184	24.33	12500	12580	12120	16360	8820	12590	12226.17	2.09	-2863	13310	12950	12740	12380	12170	12845	12275	50	3770	500	9060	10	1	10002634	1218	8.44	1.23	12	0.15	1443.00	9893.00	17380	20230615	-29.92	12120	20231020	0.50	17380	-29.92	20230615	12120	0.50	20231020	17380	-29.92	20230615	12120	0.50	20231020	3.08	N	241790	500	50 억	208776	N	N	0	N	N
64	20231020	090901	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	12350	-240	5	-1.91	25279080	2026	3.25	12500	12580	12350	16360	8820	12590	12477.33	2.09	-1116	13310	12950	12740	12380	12170	12845	12275	50	3770	500	9060	10	1	10002634	1235	8.56	1.25	12	0.02	1443.00	9893.00	17380	20230615	-28.94	12350	20231020	0.00	17380	-28.94	20230615	12350	0.00	20231020	17380	-28.94	20230615	12350	0.00	20231020	3.08	N	241790	500	50 억	208776	N	N	0	N	N
65	20231019	160900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12590	-560	5	-4.26	790214700	62101	93.31	13100	13100	12530	17090	9210	13150	12724.90	2.21	-13834	13756	13452	13286	12982	12816	13370	12900	50	3940	500	9460	10	1	10002634	1259	8.72	1.27	12	0.62	1443.00	9893.00	17380	20230615	-27.56	12100	20221017	4.05	17380	-27.56	20230615	12350	1.94	20230103	17380	-27.56	20230615	12350	1.94	20230103	3.11	N	241790	500	50 억	221136	N	N	0	N	N
66	20231019	150851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12600	-550	5	-4.18	747465090	58708	88.22	13100	13100	12530	17090	9210	13150	12731.91	2.21	-13073	13756	13452	13286	12982	12816	13370	12900	50	3940	500	9460	10	1	10002634	1260	8.73	1.27	12	0.59	1443.00	9893.00	17380	20230615	-27.50	12100	20221017	4.13	17380	-27.50	20230615	12350	2.02	20230103	17380	-27.50	20230615	12350	2.02	20230103	3.11	N	241790	500	50 억	221136	N	N	0	N	N
67	20231019	140904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12590	-560	5	-4.26	682635180	53578	80.51	13100	13100	12530	17090	9210	13150	12740.96	2.21	-11149	13756	13452	13286	12982	12816	13370	12900	50	3940	500	9460	10	1	10002634	1259	8.72	1.27	12	0.54	1443.00	9893.00	17380	20230615	-27.56	12100	20221017	4.05	17380	-27.56	20230615	12350	1.94	20230103	17380	-27.56	20230615	12350	1.94	20230103	3.11	N	241790	500	50 억	221136	N	N	0	N	N
68	20231019	130854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12650	-500	5	-3.80	648061140	50834	76.38	13100	13100	12530	17090	9210	13150	12748.58	2.21	-10075	13756	13452	13286	12982	12816	13370	12900	50	3940	500	9460	10	1	10002634	1265	8.77	1.28	12	0.51	1443.00	9893.00	17380	20230615	-27.22	12100	20221017	4.55	17380	-27.22	20230615	12350	2.43	20230103	17380	-27.22	20230615	12350	2.43	20230103	3.11	N	241790	500	50 억	221136	N	N	0	N	N
69	20231019	120902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12570	-580	5	-4.41	575222620	45087	67.75	13100	13100	12530	17090	9210	13150	12758.06	2.21	-8366	13756	13452	13286	12982	12816	13370	12900	50	3940	500	9460	10	1	10002634	1257	8.71	1.27	12	0.45	1443.00	9893.00	17380	20230615	-27.68	12100	20221017	3.88	17380	-27.68	20230615	12350	1.78	20230103	17380	-27.68	20230615	12350	1.78	20230103	3.11	N	241790	500	50 억	221136	N	N	0	N	N
70	20231019	110855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12580	-570	5	-4.33	507372690	39692	59.64	13100	13100	12530	17090	9210	13150	12782.74	2.21	-5258	13756	13452	13286	12982	12816	13370	12900	50	3940	500	9460	10	1	10002634	1258	8.72	1.27	12	0.40	1443.00	9893.00	17380	20230615	-27.62	12100	20221017	3.97	17380	-27.62	20230615	12350	1.86	20230103	17380	-27.62	20230615	12350	1.86	20230103	3.11	N	241790	500	50 억	221136	N	N	0	N	N
71	20231019	100849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12810	-340	5	-2.59	235565720	18333	27.55	13100	13100	12790	17090	9210	13150	12849.27	2.21	-4294	13756	13452	13286	12982	12816	13370	12900	50	3940	500	9460	10	1	10002634	1281	8.88	1.29	12	0.18	1443.00	9893.00	17380	20230615	-26.29	12100	20221017	5.87	17380	-26.29	20230615	12350	3.72	20230103	17380	-26.29	20230615	12350	3.72	20230103	3.11	N	241790	500	50 억	221136	N	N	0	N	N
72	20231019	090858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12840	-310	5	-2.36	31656090	2458	3.69	13100	13100	12790	17090	9210	13150	12878.80	2.21	-1704	13756	13452	13286	12982	12816	13370	12900	50	3940	500	9460	10	1	10002634	1284	8.90	1.30	12	0.02	1443.00	9893.00	17380	20230615	-26.12	12100	20221017	6.12	17380	-26.12	20230615	12350	3.97	20230103	17380	-26.12	20230615	12350	3.97	20230103	3.11	N	241790	500	50 억	221136	N	N	0	N	N
73	20231018	160903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13150	-240	5	-1.79	886092480	66385	109.38	13290	13590	13120	17400	9380	13390	13348.07	2.12	10229	13836	13612	13406	13182	12976	13725	13295	50	4010	500	9640	10	1	10002634	1315	9.11	1.33	12	0.66	1443.00	9893.00	17380	20230615	-24.34	12100	20221017	8.68	17380	-24.34	20230615	12350	6.48	20230103	17380	-24.34	20230615	12350	6.48	20230103	3.09	N	241790	500	50 억	211609	N	N	0	N	N
74	20231018	150853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13250	-140	5	-1.05	846531820	63378	104.42	13290	13590	13120	17400	9380	13390	13356.87	2.12	10397	13836	13612	13406	13182	12976	13725	13295	50	4010	500	9640	10	1	10002634	1325	9.18	1.34	12	0.63	1443.00	9893.00	17380	20230615	-23.76	12100	20221017	9.50	17380	-23.76	20230615	12350	7.29	20230103	17380	-23.76	20230615	12350	7.29	20230103	3.09	N	241790	500	50 억	211609	N	N	0	N	N
75	20231018	140841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13150	-240	5	-1.79	794824090	59451	97.95	13290	13590	13120	17400	9380	13390	13369.40	2.12	10757	13836	13612	13406	13182	12976	13725	13295	50	4010	500	9640	10	1	10002634	1315	9.11	1.33	12	0.59	1443.00	9893.00	17380	20230615	-24.34	12100	20221017	8.68	17380	-24.34	20230615	12350	6.48	20230103	17380	-24.34	20230615	12350	6.48	20230103	3.09	N	241790	500	50 억	211609	N	N	0	N	N
76	20231018	130839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13210	-180	5	-1.34	695086710	51884	85.48	13290	13590	13170	17400	9380	13390	13396.94	2.12	12875	13836	13612	13406	13182	12976	13725	13295	50	4010	500	9640	10	1	10002634	1321	9.15	1.34	12	0.52	1443.00	9893.00	17380	20230615	-23.99	12100	20221017	9.17	17380	-23.99	20230615	12350	6.96	20230103	17380	-23.99	20230615	12350	6.96	20230103	3.09	N	241790	500	50 억	211609	N	N	0	N	N
77	20231018	120855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13300	-90	5	-0.67	597693340	44533	73.37	13290	13590	13260	17400	9380	13390	13421.36	2.12	16867	13836	13612	13406	13182	12976	13725	13295	50	4010	500	9640	10	1	10002634	1330	9.22	1.34	12	0.45	1443.00	9893.00	17380	20230615	-23.48	12100	20221017	9.92	17380	-23.48	20230615	12350	7.69	20230103	17380	-23.48	20230615	12350	7.69	20230103	3.09	N	241790	500	50 억	211609	N	N	0	N	N
78	20231018	110848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13470	80	2	0.60	528953190	39381	64.88	13290	13590	13260	17400	9380	13390	13431.69	2.12	21091	13836	13612	13406	13182	12976	13725	13295	50	4010	500	9640	10	1	10002634	1347	9.33	1.36	12	0.39	1443.00	9893.00	17380	20230615	-22.50	12100	20221017	11.32	17380	-22.50	20230615	12350	9.07	20230103	17380	-22.50	20230615	12350	9.07	20230103	3.09	N	241790	500	50 억	211609	N	N	0	N	N
79	20231018	100858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13470	80	2	0.60	412465750	30679	50.55	13290	13590	13260	17400	9380	13390	13444.56	2.12	18037	13836	13612	13406	13182	12976	13725	13295	50	4010	500	9640	10	1	10002634	1347	9.33	1.36	12	0.31	1443.00	9893.00	17380	20230615	-22.50	12100	20221017	11.32	17380	-22.50	20230615	12350	9.07	20230103	17380	-22.50	20230615	12350	9.07	20230103	3.09	N	241790	500	50 억	211609	N	N	0	N	N
80	20231018	090843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13370	-20	5	-0.15	34237770	2574	4.24	13290	13400	13260	17400	9380	13390	13301.39	2.12	-813	13836	13612	13406	13182	12976	13725	13295	50	4010	500	9640	10	1	10002634	1337	9.27	1.35	12	0.03	1443.00	9893.00	17380	20230615	-23.07	12100	20221017	10.50	17380	-23.07	20230615	12350	8.26	20230103	17380	-23.07	20230615	12350	8.26	20230103	3.09	N	241790	500	50 억	211609	N	N	0	N	N
81	20231017	160846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13390	190	2	1.44	808117210	60139	68.24	13200	13630	13200	17160	9240	13200	13440.13	2.03	9109	14060	13630	13280	12850	12500	13455	12675	50	3960	500	9500	10	1	10002634	1339	9.28	1.35	12	0.60	1443.00	9893.00	17380	20230615	-22.96	11900	20221013	12.52	17380	-22.96	20230615	12350	8.42	20230103	17380	-22.96	20230615	12100	10.66	20221017	2.80	N	241790	500	50 억	202949	N	N	0	N	N
82	20231017	150854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13450	250	2	1.89	675645510	50250	57.02	13200	13630	13200	17160	9240	13200	13445.68	2.03	8442	14060	13630	13280	12850	12500	13455	12675	50	3960	500	9500	10	1	10002634	1345	9.32	1.36	12	0.50	1443.00	9893.00	17380	20230615	-22.61	11900	20221013	13.03	17380	-22.61	20230615	12350	8.91	20230103	17380	-22.61	20230615	12100	11.16	20221017	2.80	N	241790	500	50 억	202949	N	N	0	N	N
83	20231017	140856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13480	280	2	2.12	612520940	45554	51.69	13200	13630	13200	17160	9240	13200	13446.04	2.03	6978	14060	13630	13280	12850	12500	13455	12675	50	3960	500	9500	10	1	10002634	1348	9.34	1.36	12	0.46	1443.00	9893.00	17380	20230615	-22.44	11900	20221013	13.28	17380	-22.44	20230615	12350	9.15	20230103	17380	-22.44	20230615	12100	11.40	20221017	2.80	N	241790	500	50 억	202949	N	N	0	N	N
84	20231017	130849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13540	340	2	2.58	484709400	36115	40.98	13200	13590	13200	17160	9240	13200	13421.28	2.03	6109	14060	13630	13280	12850	12500	13455	12675	50	3960	500	9500	10	1	10002634	1354	9.38	1.37	12	0.36	1443.00	9893.00	17380	20230615	-22.09	11900	20221013	13.78	17380	-22.09	20230615	12350	9.64	20230103	17380	-22.09	20230615	12100	11.90	20221017	2.80	N	241790	500	50 억	202949	N	N	0	N	N
85	20231017	120851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13500	300	2	2.27	437598490	32631	37.02	13200	13590	13200	17160	9240	13200	13410.51	2.03	5656	14060	13630	13280	12850	12500	13455	12675	50	3960	500	9500	10	1	10002634	1350	9.36	1.36	12	0.33	1443.00	9893.00	17380	20230615	-22.32	11900	20221013	13.45	17380	-22.32	20230615	12350	9.31	20230103	17380	-22.32	20230615	12100	11.57	20221017	2.80	N	241790	500	50 억	202949	N	N	0	N	N
86	20231017	110841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13550	350	2	2.65	368801720	27525	31.23	13200	13590	13200	17160	9240	13200	13398.79	2.03	3952	14060	13630	13280	12850	12500	13455	12675	50	3960	500	9500	10	1	10002634	1355	9.39	1.37	12	0.28	1443.00	9893.00	17380	20230615	-22.04	11900	20221013	13.87	17380	-22.04	20230615	12350	9.72	20230103	17380	-22.04	20230615	12100	11.98	20221017	2.80	N	241790	500	50 억	202949	N	N	0	N	N
87	20231017	100835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13330	130	2	0.98	169676630	12737	14.45	13200	13410	13200	17160	9240	13200	13321.55	2.03	-1216	14060	13630	13280	12850	12500	13455	12675	50	3960	500	9500	10	1	10002634	1333	9.24	1.35	12	0.13	1443.00	9893.00	17380	20230615	-23.30	11900	20221013	12.02	17380	-23.30	20230615	12350	7.94	20230103	17380	-23.30	20230615	12100	10.17	20221017	2.80	N	241790	500	50 억	202949	N	N	0	N	N
88	20231017	090844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13330	130	2	0.98	83378430	6259	7.10	13200	13410	13200	17160	9240	13200	13321.37	2.03	-89	14060	13630	13280	12850	12500	13455	12675	50	3960	500	9500	10	1	10002634	1333	9.24	1.35	12	0.06	1443.00	9893.00	17380	20230615	-23.30	11900	20221013	12.02	17380	-23.30	20230615	12350	7.94	20230103	17380	-23.30	20230615	12100	10.17	20221017	2.80	N	241790	500	50 억	202949	N	N	0	N	N
89	20231016	160843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13200	-580	5	-4.21	1149634430	87171	18.87	13710	13710	12930	17910	9650	13780	13188.12	2.13	-10477	16393	15086	14393	13086	12393	14740	12740	50	4130	500	9920	10	1	10002634	1320	9.15	1.33	12	0.87	1443.00	9893.00	17380	20230615	-24.05	11900	20221013	10.92	17380	-24.05	20230615	12350	6.88	20230103	17380	-24.05	20230615	12100	9.09	20221017	2.92	N	241790	500	50 억	213474	N	N	0	N	N
90	20231016	150844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13340	-440	5	-3.19	1074072710	81456	17.63	13710	13710	12930	17910	9650	13780	13185.92	2.13	-9532	16393	15086	14393	13086	12393	14740	12740	50	4130	500	9920	10	1	10002634	1334	9.24	1.35	12	0.81	1443.00	9893.00	17380	20230615	-23.25	11900	20221013	12.10	17380	-23.25	20230615	12350	8.02	20230103	17380	-23.25	20230615	12100	10.25	20221017	2.92	N	241790	500	50 억	213474	N	N	0	N	N
91	20231016	140846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13040	-740	5	-5.37	941245360	71326	15.44	13710	13710	12930	17910	9650	13780	13196.38	2.13	-8483	16393	15086	14393	13086	12393	14740	12740	50	4130	500	9920	10	1	10002634	1304	9.04	1.32	12	0.71	1443.00	9893.00	17380	20230615	-24.97	11900	20221013	9.58	17380	-24.97	20230615	12350	5.59	20230103	17380	-24.97	20230615	12100	7.77	20221017	2.92	N	241790	500	50 억	213474	N	N	0	N	N
92	20231016	130839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12990	-790	5	-5.73	884487090	66968	14.50	13710	13710	12930	17910	9650	13780	13207.60	2.13	-6680	16393	15086	14393	13086	12393	14740	12740	50	4130	500	9920	10	1	10002634	1299	9.00	1.31	12	0.67	1443.00	9893.00	17380	20230615	-25.26	11900	20221013	9.16	17380	-25.26	20230615	12350	5.18	20230103	17380	-25.26	20230615	12100	7.36	20221017	2.92	N	241790	500	50 억	213474	N	N	0	N	N
93	20231016	120840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13010	-770	5	-5.59	809818600	61215	13.25	13710	13710	13010	17910	9650	13780	13229.08	2.13	-6724	16393	15086	14393	13086	12393	14740	12740	50	4130	500	9920	10	1	10002634	1301	9.02	1.32	12	0.61	1443.00	9893.00	17380	20230615	-25.14	11900	20221013	9.33	17380	-25.14	20230615	12350	5.34	20230103	17380	-25.14	20230615	12100	7.52	20221017	2.92	N	241790	500	50 억	213474	N	N	0	N	N
94	20231016	110835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13050	-730	5	-5.30	631680380	47583	10.30	13710	13710	13050	17910	9650	13780	13275.33	2.13	-5756	16393	15086	14393	13086	12393	14740	12740	50	4130	500	9920	10	1	10002634	1305	9.04	1.32	12	0.48	1443.00	9893.00	17380	20230615	-24.91	11900	20221013	9.66	17380	-24.91	20230615	12350	5.67	20230103	17380	-24.91	20230615	12100	7.85	20221017	2.92	N	241790	500	50 억	213474	N	N	0	N	N
95	20231016	100829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13380	-400	5	-2.90	310065060	23176	5.02	13710	13710	13300	17910	9650	13780	13378.70	2.13	-2204	16393	15086	14393	13086	12393	14740	12740	50	4130	500	9920	10	1	10002634	1338	9.27	1.35	12	0.23	1443.00	9893.00	17380	20230615	-23.01	11900	20221013	12.44	17380	-23.01	20230615	12350	8.34	20230103	17380	-23.01	20230615	12100	10.58	20221017	2.92	N	241790	500	50 억	213474	N	N	0	N	N
96	20231016	090832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13500	-280	5	-2.03	105587230	7860	1.70	13710	13710	13320	17910	9650	13780	13433.45	2.13	-921	16393	15086	14393	13086	12393	14740	12740	50	4130	500	9920	10	1	10002634	1350	9.36	1.36	12	0.08	1443.00	9893.00	17380	20230615	-22.32	11900	20221013	13.45	17380	-22.32	20230615	12350	9.31	20230103	17380	-22.32	20230615	12100	11.57	20221017	2.92	N	241790	500	50 억	213474	N	N	0	N	N
97	20231012	160857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14690	590	2	4.18	619346530	43170	99.39	14200	14750	14000	18330	9870	14100	14346.48	3.10	-9172	14606	14352	13846	13592	13086	14480	13720	50	4230	500	10150	10	1	10002634	1469	10.18	1.48	12	0.43	1443.00	9893.00	17380	20230615	-15.48	11900	20221013	23.45	17380	-15.48	20230615	12350	18.95	20230103	17380	-15.48	20230615	11900	23.45	20221013	2.94	N	241790	500	50 억	310575	N	N	0	N	N
98	20231012	150838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14460	360	2	2.55	391531370	27628	63.61	14200	14460	14000	18330	9870	14100	14171.54	3.10	-7673	14606	14352	13846	13592	13086	14480	13720	50	4230	500	10150	10	1	10002634	1446	10.02	1.46	12	0.28	1443.00	9893.00	17380	20230615	-16.80	11900	20221013	21.51	17380	-16.80	20230615	12350	17.09	20230103	17380	-16.80	20230615	11900	21.51	20221013	2.94	N	241790	500	50 억	310575	N	N	0	N	N
99	20231012	140839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14090	-10	5	-0.07	276493650	19584	45.09	14200	14250	14000	18330	9870	14100	14118.34	3.10	-6010	14606	14352	13846	13592	13086	14480	13720	50	4230	500	10150	10	1	10002634	1409	9.76	1.42	12	0.20	1443.00	9893.00	17380	20230615	-18.93	11900	20221013	18.40	17380	-18.93	20230615	12350	14.09	20230103	17380	-18.93	20230615	11900	18.40	20221013	2.94	N	241790	500	50 억	310575	N	N	0	N	N
100	20231012	130839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14060	-40	5	-0.28	220225680	15578	35.86	14200	14250	14010	18330	9870	14100	14136.97	3.10	-5458	14606	14352	13846	13592	13086	14480	13720	50	4230	500	10150	10	1	10002634	1406	9.74	1.42	12	0.16	1443.00	9893.00	17380	20230615	-19.10	11900	20221013	18.15	17380	-19.10	20230615	12350	13.85	20230103	17380	-19.10	20230615	11900	18.15	20221013	2.94	N	241790	500	50 억	310575	N	N	0	N	N
101	20231012	120849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14100	0	3	0.00	194585560	13753	31.66	14200	14250	14010	18330	9870	14100	14148.59	3.10	-4943	14606	14352	13846	13592	13086	14480	13720	50	4230	500	10150	10	1	10002634	1410	9.77	1.43	12	0.14	1443.00	9893.00	17380	20230615	-18.87	11900	20221013	18.49	17380	-18.87	20230615	12350	14.17	20230103	17380	-18.87	20230615	11900	18.49	20221013	2.94	N	241790	500	50 억	310575	N	N	0	N	N
102	20231012	110848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14090	-10	5	-0.07	186076910	13149	30.27	14200	14250	14010	18330	9870	14100	14151.41	3.10	-4439	14606	14352	13846	13592	13086	14480	13720	50	4230	500	10150	10	1	10002634	1409	9.76	1.42	12	0.13	1443.00	9893.00	17380	20230615	-18.93	11900	20221013	18.40	17380	-18.93	20230615	12350	14.09	20230103	17380	-18.93	20230615	11900	18.40	20221013	2.94	N	241790	500	50 억	310575	N	N	0	N	N
103	20231012	100841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14070	-30	5	-0.21	99994810	7083	16.31	14200	14250	14010	18330	9870	14100	14117.58	3.10	-3184	14606	14352	13846	13592	13086	14480	13720	50	4230	500	10150	10	1	10002634	1407	9.75	1.42	12	0.07	1443.00	9893.00	17380	20230615	-19.04	11900	20221013	18.24	17380	-19.04	20230615	12350	13.93	20230103	17380	-19.04	20230615	11900	18.24	20221013	2.94	N	241790	500	50 억	310575	N	N	0	N	N
104	20231012	090848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	130	2	0.92	21834400	1538	3.54	14200	14250	14110	18330	9870	14100	14196.62	3.10	-876	14606	14352	13846	13592	13086	14480	13720	50	4230	500	10150	10	1	10002634	1423	9.86	1.44	12	0.02	1443.00	9893.00	17380	20230615	-18.12	11900	20221013	19.58	17380	-18.12	20230615	12350	15.22	20230103	17380	-18.12	20230615	11900	19.58	20221013	2.94	N	241790	500	50 억	310575	N	N	0	N	N
105	20231011	160836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14100	1000	2	7.63	533671260	38634	192.03	13540	14100	13340	17030	9170	13100	13813.25	3.11	-38	13806	13452	13256	12902	12706	13355	12805	50	3930	500	9430	10	1	10002634	1410	9.77	1.43	12	0.39	1443.00	9893.00	17380	20230615	-18.87	11900	20221013	18.49	17380	-18.87	20230615	12350	14.17	20230103	17380	-18.87	20230615	11900	18.49	20221013	2.91	N	241790	500	50 억	310690	N	N	1	N	N
106	20231011	150841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14040	940	2	7.18	463015310	33617	167.09	13540	14040	13340	17030	9170	13100	13773.25	3.11	902	13806	13452	13256	12902	12706	13355	12805	50	3930	500	9430	10	1	10002634	1404	9.73	1.42	12	0.34	1443.00	9893.00	17380	20230615	-19.22	11900	20221013	17.98	17380	-19.22	20230615	12350	13.68	20230103	17380	-19.22	20230615	11900	17.98	20221013	2.91	N	241790	500	50 억	310690	N	N	1	N	N
107	20231011	140845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13800	700	2	5.34	337490100	24621	122.38	13540	13950	13340	17030	9170	13100	13707.41	3.11	2460	13806	13452	13256	12902	12706	13355	12805	50	3930	500	9430	10	1	10002634	1380	9.56	1.39	12	0.25	1443.00	9893.00	17380	20230615	-20.60	11900	20221013	15.97	17380	-20.60	20230615	12350	11.74	20230103	17380	-20.60	20230615	11900	15.97	20221013	2.91	N	241790	500	50 억	310690	N	N	1	N	N
108	20231011	130834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13780	680	2	5.19	313087130	22847	113.56	13540	13950	13340	17030	9170	13100	13703.64	3.11	2517	13806	13452	13256	12902	12706	13355	12805	50	3930	500	9430	10	1	10002634	1378	9.55	1.39	12	0.23	1443.00	9893.00	17380	20230615	-20.71	11900	20221013	15.80	17380	-20.71	20230615	12350	11.58	20230103	17380	-20.71	20230615	11900	15.80	20221013	2.91	N	241790	500	50 억	310690	N	N	1	N	N
109	20231011	120851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13790	690	2	5.27	289733280	21148	105.11	13540	13950	13340	17030	9170	13100	13700.27	3.11	2281	13806	13452	13256	12902	12706	13355	12805	50	3930	500	9430	10	1	10002634	1379	9.56	1.39	12	0.21	1443.00	9893.00	17380	20230615	-20.66	11900	20221013	15.88	17380	-20.66	20230615	12350	11.66	20230103	17380	-20.66	20230615	11900	15.88	20221013	2.91	N	241790	500	50 억	310690	N	N	1	N	N
110	20231011	110845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13850	750	2	5.73	275277830	20100	99.91	13540	13950	13340	17030	9170	13100	13695.41	3.11	2186	13806	13452	13256	12902	12706	13355	12805	50	3930	500	9430	10	1	10002634	1385	9.60	1.40	12	0.20	1443.00	9893.00	17380	20230615	-20.31	11900	20221013	16.39	17380	-20.31	20230615	12350	12.15	20230103	17380	-20.31	20230615	11900	16.39	20221013	2.91	N	241790	500	50 억	310690	N	N	1	N	N
111	20231011	100838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13890	790	2	6.03	257730380	18834	93.61	13540	13950	13340	17030	9170	13100	13684.31	3.11	2401	13806	13452	13256	12902	12706	13355	12805	50	3930	500	9430	10	1	10002634	1389	9.63	1.40	12	0.19	1443.00	9893.00	17380	20230615	-20.08	11900	20221013	16.72	17380	-20.08	20230615	12350	12.47	20230103	17380	-20.08	20230615	11900	16.72	20221013	2.91	N	241790	500	50 억	310690	N	N	1	N	N
112	20231011	090842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13530	430	2	3.28	57033280	4231	21.03	13540	13540	13340	17030	9170	13100	13479.86	3.11	2152	13806	13452	13256	12902	12706	13355	12805	50	3930	500	9430	10	1	10002634	1353	9.38	1.37	12	0.04	1443.00	9893.00	17380	20230615	-22.15	11900	20221013	13.70	17380	-22.15	20230615	12350	9.55	20230103	17380	-22.15	20230615	11900	13.70	20221013	2.91	N	241790	500	50 억	310690	N	N	1	N	N
113	20231010	161449	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13100	-200	5	-1.50	265991290	19975	110.14	13380	13610	13060	17290	9310	13300	13316.25	3.18	-7097	13753	13526	13313	13086	12873	13640	13200	50	3990	500	9570	10	1	10002634	1310	9.08	1.32	12	0.20	1443.00	9893.00	17380	20230615	-24.63	11900	20221013	10.08	17380	-24.63	20230615	12350	6.07	20230103	17380	-24.63	20230615	11900	10.08	20221013	2.91	N	241790	500	50 억	317683	N	N	1	N	N
114	20231010	150830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13100	-200	5	-1.50	250377550	18783	103.57	13380	13610	13060	17290	9310	13300	13330.01	3.18	-7208	13753	13526	13313	13086	12873	13640	13200	50	3990	500	9570	10	1	10002634	1310	9.08	1.32	12	0.19	1443.00	9893.00	17380	20230615	-24.63	11900	20221013	10.08	17380	-24.63	20230615	12350	6.07	20230103	17380	-24.63	20230615	11900	10.08	20221013	2.91	N	241790	500	50 억	317683	N	N	0	N	N
115	20231010	140836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13180	-120	5	-0.90	173813620	12953	71.42	13380	13610	13180	17290	9310	13300	13418.79	3.18	-5471	13753	13526	13313	13086	12873	13640	13200	50	3990	500	9570	10	1	10002634	1318	9.13	1.33	12	0.13	1443.00	9893.00	17380	20230615	-24.17	11900	20221013	10.76	17380	-24.17	20230615	12350	6.72	20230103	17380	-24.17	20230615	11900	10.76	20221013	2.91	N	241790	500	50 억	317683	N	N	0	N	N
116	20231010	130828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13250	-50	5	-0.38	151756500	11287	62.24	13380	13610	13230	17290	9310	13300	13445.25	3.18	-4449	13753	13526	13313	13086	12873	13640	13200	50	3990	500	9570	10	1	10002634	1325	9.18	1.34	12	0.11	1443.00	9893.00	17380	20230615	-23.76	11900	20221013	11.34	17380	-23.76	20230615	12350	7.29	20230103	17380	-23.76	20230615	11900	11.34	20221013	2.91	N	241790	500	50 억	317683	N	N	0	N	N
117	20231010	120827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13510	210	2	1.58	104012350	7711	42.52	13380	13610	13300	17290	9310	13300	13488.83	3.18	-1549	13753	13526	13313	13086	12873	13640	13200	50	3990	500	9570	10	1	10002634	1351	9.36	1.37	12	0.08	1443.00	9893.00	17380	20230615	-22.27	11900	20221013	13.53	17380	-22.27	20230615	12350	9.39	20230103	17380	-22.27	20230615	11900	13.53	20221013	2.91	N	241790	500	50 억	317683	N	N	0	N	N
118	20231010	110812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13540	240	2	1.80	89385680	6628	36.55	13380	13610	13300	17290	9310	13300	13486.07	3.18	-1149	13753	13526	13313	13086	12873	13640	13200	50	3990	500	9570	10	1	10002634	1354	9.38	1.37	12	0.07	1443.00	9893.00	17380	20230615	-22.09	11900	20221013	13.78	17380	-22.09	20230615	12350	9.64	20230103	17380	-22.09	20230615	11900	13.78	20221013	2.91	N	241790	500	50 억	317683	N	N	0	N	N
119	20231010	100821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13480	180	2	1.35	66091810	4898	27.01	13380	13610	13300	17290	9310	13300	13493.63	3.18	-452	13753	13526	13313	13086	12873	13640	13200	50	3990	500	9570	10	1	10002634	1348	9.34	1.36	12	0.05	1443.00	9893.00	17380	20230615	-22.44	11900	20221013	13.28	17380	-22.44	20230615	12350	9.15	20230103	17380	-22.44	20230615	11900	13.28	20221013	2.91	N	241790	500	50 억	317683	N	N	0	N	N
120	20231010	090815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13440	140	2	1.05	13537630	1013	5.59	13380	13440	13300	17290	9310	13300	13363.90	3.18	-79	13753	13526	13313	13086	12873	13640	13200	50	3990	500	9570	10	1	10002634	1344	9.31	1.36	12	0.01	1443.00	9893.00	17380	20230615	-22.67	11900	20221013	12.94	17380	-22.67	20230615	12350	8.83	20230103	17380	-22.67	20230615	11900	12.94	20221013	2.91	N	241790	500	50 억	317683	N	N	0	N	N
121	20231006	160822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13300	120	2	0.91	242278400	18136	67.22	13100	13540	13100	17130	9230	13180	13359.67	3.18	38	13780	13480	13330	13030	12880	13405	12955	50	3950	500	9480	10	1	10002634	1330	9.22	1.34	12	0.18	1443.00	9893.00	17380	20230615	-23.48	11900	20221013	11.76	17380	-23.48	20230615	12350	7.69	20230103	17380	-23.48	20230615	11900	11.76	20221013	2.91	N	241790	500	50 억	317617	N	N	0	N	N
122	20231006	150810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13310	130	2	0.99	226654080	16962	62.87	13100	13540	13100	17130	9230	13180	13362.46	3.18	101	13780	13480	13330	13030	12880	13405	12955	50	3950	500	9480	10	1	10002634	1331	9.22	1.35	12	0.17	1443.00	9893.00	17380	20230615	-23.42	11900	20221013	11.85	17380	-23.42	20230615	12350	7.77	20230103	17380	-23.42	20230615	11900	11.85	20221013	2.91	N	241790	500	50 억	317617	N	N	0	N	N
123	20231006	140813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13410	230	2	1.75	153263840	11463	42.49	13100	13540	13100	17130	9230	13180	13370.31	3.18	596	13780	13480	13330	13030	12880	13405	12955	50	3950	500	9480	10	1	10002634	1341	9.29	1.36	12	0.11	1443.00	9893.00	17380	20230615	-22.84	11900	20221013	12.69	17380	-22.84	20230615	12350	8.58	20230103	17380	-22.84	20230615	11900	12.69	20221013	2.91	N	241790	500	50 억	317617	N	N	0	N	N
124	20231006	130803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13350	170	2	1.29	113853490	8511	31.55	13100	13540	13100	17130	9230	13180	13377.22	3.18	106	13780	13480	13330	13030	12880	13405	12955	50	3950	500	9480	10	1	10002634	1335	9.25	1.35	12	0.09	1443.00	9893.00	17380	20230615	-23.19	11900	20221013	12.18	17380	-23.19	20230615	12350	8.10	20230103	17380	-23.19	20230615	11900	12.18	20221013	2.91	N	241790	500	50 억	317617	N	N	0	N	N
125	20231006	120801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13470	290	2	2.20	107181390	8012	29.70	13100	13540	13100	17130	9230	13180	13377.61	3.18	109	13780	13480	13330	13030	12880	13405	12955	50	3950	500	9480	10	1	10002634	1347	9.33	1.36	12	0.08	1443.00	9893.00	17380	20230615	-22.50	11900	20221013	13.19	17380	-22.50	20230615	12350	9.07	20230103	17380	-22.50	20230615	11900	13.19	20221013	2.91	N	241790	500	50 억	317617	N	N	0	N	N
126	20231006	110755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13530	350	2	2.66	78810800	5904	21.88	13100	13530	13100	17130	9230	13180	13348.71	3.18	862	13780	13480	13330	13030	12880	13405	12955	50	3950	500	9480	10	1	10002634	1353	9.38	1.37	12	0.06	1443.00	9893.00	17380	20230615	-22.15	11900	20221013	13.70	17380	-22.15	20230615	12350	9.55	20230103	17380	-22.15	20230615	11900	13.70	20221013	2.91	N	241790	500	50 억	317617	N	N	0	N	N
127	20231006	100800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13310	130	2	0.99	50018750	3763	13.95	13100	13440	13100	17130	9230	13180	13292.25	3.18	118	13780	13480	13330	13030	12880	13405	12955	50	3950	500	9480	10	1	10002634	1331	9.22	1.35	12	0.04	1443.00	9893.00	17380	20230615	-23.42	11900	20221013	11.85	17380	-23.42	20230615	12350	7.77	20230103	17380	-23.42	20230615	11900	11.85	20221013	2.91	N	241790	500	50 억	317617	N	N	0	N	N
128	20231006	090755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13340	160	2	1.21	24665840	1865	6.91	13100	13340	13100	17130	9230	13180	13225.65	3.18	-28	13780	13480	13330	13030	12880	13405	12955	50	3950	500	9480	10	1	10002634	1334	9.24	1.35	12	0.02	1443.00	9893.00	17380	20230615	-23.25	11900	20221013	12.10	17380	-23.25	20230615	12350	8.02	20230103	17380	-23.25	20230615	11900	12.10	20221013	2.91	N	241790	500	50 억	317617	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History