KissMeData/330860/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161154	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17400	-810	5	-4.45	537671570	30399	385.19	18200	18500	17290	23650	12750	18210	17687.27	2.07	-3875	18663	18436	18213	17986	17763	18550	18100	61	5440	500	13110	10	1	12184045	2120	8.25	0.83	12	0.25	2109.00	21047.00	31700	20230719	-45.11	16550	20230103	5.14	31700	-45.11	20230719	16550	5.14	20230103	31700	-45.11	20230719	16550	5.14	20230103	2.09	N	330860	500	60 억	252406	N	N	15	N	N
3	20231031	151206	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17390	-820	5	-4.50	521618450	29476	373.49	18200	18500	17290	23650	12750	18210	17696.38	2.07	-3855	18663	18436	18213	17986	17763	18550	18100	61	5440	500	13110	10	1	12184045	2119	8.25	0.83	12	0.24	2109.00	21047.00	31700	20230719	-45.14	16550	20230103	5.08	31700	-45.14	20230719	16550	5.08	20230103	31700	-45.14	20230719	16550	5.08	20230103	2.09	N	330860	500	60 억	252406	N	N	6	N	N
4	20231031	141215	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17460	-750	5	-4.12	399262450	22420	284.09	18200	18500	17350	23650	12750	18210	17808.32	2.07	-4176	18663	18436	18213	17986	17763	18550	18100	61	5440	500	13110	10	1	12184045	2127	8.28	0.83	12	0.18	2109.00	21047.00	31700	20230719	-44.92	16550	20230103	5.50	31700	-44.92	20230719	16550	5.50	20230103	31700	-44.92	20230719	16550	5.50	20230103	2.09	N	330860	500	60 억	252406	N	N	6	N	N
5	20231031	131204	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17540	-670	5	-3.68	359157000	20123	254.98	18200	18500	17500	23650	12750	18210	17848.08	2.07	-4228	18663	18436	18213	17986	17763	18550	18100	61	5440	500	13110	10	1	12184045	2137	8.32	0.83	12	0.17	2109.00	21047.00	31700	20230719	-44.67	16550	20230103	5.98	31700	-44.67	20230719	16550	5.98	20230103	31700	-44.67	20230719	16550	5.98	20230103	2.09	N	330860	500	60 억	252406	N	N	6	N	N
6	20231031	121206	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17590	-620	5	-3.40	298879580	16686	211.43	18200	18500	17580	23650	12750	18210	17912.00	2.07	-5021	18663	18436	18213	17986	17763	18550	18100	61	5440	500	13110	10	1	12184045	2143	8.34	0.84	12	0.14	2109.00	21047.00	31700	20230719	-44.51	16550	20230103	6.28	31700	-44.51	20230719	16550	6.28	20230103	31700	-44.51	20230719	16550	6.28	20230103	2.09	N	330860	500	60 억	252406	N	N	6	N	N
7	20231031	111235	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17870	-340	5	-1.87	210510710	11702	148.28	18200	18500	17770	23650	12750	18210	17989.29	2.07	-2918	18663	18436	18213	17986	17763	18550	18100	61	5440	500	13110	10	1	12184045	2177	8.47	0.85	12	0.10	2109.00	21047.00	31700	20230719	-43.63	16550	20230103	7.98	31700	-43.63	20230719	16550	7.98	20230103	31700	-43.63	20230719	16550	7.98	20230103	2.09	N	330860	500	60 억	252406	N	N	6	N	N
8	20231031	101214	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17960	-250	5	-1.37	119294270	6595	83.57	18200	18500	17960	23650	12750	18210	18088.59	2.07	-2904	18663	18436	18213	17986	17763	18550	18100	61	5440	500	13110	10	1	12184045	2188	8.52	0.85	12	0.05	2109.00	21047.00	31700	20230719	-43.34	16550	20230103	8.52	31700	-43.34	20230719	16550	8.52	20230103	31700	-43.34	20230719	16550	8.52	20230103	2.09	N	330860	500	60 억	252406	N	N	6	N	N
9	20231031	091216	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18350	140	2	0.77	20263200	1116	14.14	18200	18500	18000	23650	12750	18210	18156.99	2.07	-49	18663	18436	18213	17986	17763	18550	18100	61	5440	500	13110	10	1	12184045	2236	8.70	0.87	12	0.01	2109.00	21047.00	31700	20230719	-42.11	16550	20230103	10.88	31700	-42.11	20230719	16550	10.88	20230103	31700	-42.11	20230719	16550	10.88	20230103	2.09	N	330860	500	60 억	252406	N	N	6	N	N
10	20231030	161150	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18210	60	2	0.33	141566690	7793	42.23	18100	18440	17990	23550	12710	18150	18165.84	2.07	781	18970	18560	18280	17870	17590	18420	17730	61	5400	500	13060	10	1	12184045	2219	8.63	0.87	12	0.06	2109.00	21047.00	31700	20230719	-42.56	16550	20230103	10.03	31700	-42.56	20230719	16550	10.03	20230103	31700	-42.56	20230719	16550	10.03	20230103	2.10	N	330860	500	60 억	251628	N	N	6	N	N
11	20231030	151124	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18210	60	2	0.33	130713530	7197	39.00	18100	18440	17990	23550	12710	18150	18162.22	2.07	510	18970	18560	18280	17870	17590	18420	17730	61	5400	500	13060	10	1	12184045	2219	8.63	0.87	12	0.06	2109.00	21047.00	31700	20230719	-42.56	16550	20230103	10.03	31700	-42.56	20230719	16550	10.03	20230103	31700	-42.56	20230719	16550	10.03	20230103	2.10	N	330860	500	60 억	251628	N	N	9	N	N
12	20231030	141123	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18250	100	2	0.55	114618270	6313	34.21	18100	18440	17990	23550	12710	18150	18155.91	2.07	703	18970	18560	18280	17870	17590	18420	17730	61	5400	500	13060	10	1	12184045	2224	8.65	0.87	12	0.05	2109.00	21047.00	31700	20230719	-42.43	16550	20230103	10.27	31700	-42.43	20230719	16550	10.27	20230103	31700	-42.43	20230719	16550	10.27	20230103	2.10	N	330860	500	60 억	251628	N	N	9	N	N
13	20231030	131126	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18240	90	2	0.50	97460150	5371	29.11	18100	18440	17990	23550	12710	18150	18145.62	2.07	1204	18970	18560	18280	17870	17590	18420	17730	61	5400	500	13060	10	1	12184045	2222	8.65	0.87	12	0.04	2109.00	21047.00	31700	20230719	-42.46	16550	20230103	10.21	31700	-42.46	20230719	16550	10.21	20230103	31700	-42.46	20230719	16550	10.21	20230103	2.10	N	330860	500	60 억	251628	N	N	9	N	N
14	20231030	121116	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18300	150	2	0.83	90854190	5010	27.15	18100	18300	17990	23550	12710	18150	18134.57	2.07	1269	18970	18560	18280	17870	17590	18420	17730	61	5400	500	13060	10	1	12184045	2230	8.68	0.87	12	0.04	2109.00	21047.00	31700	20230719	-42.27	16550	20230103	10.57	31700	-42.27	20230719	16550	10.57	20230103	31700	-42.27	20230719	16550	10.57	20230103	2.10	N	330860	500	60 억	251628	N	N	9	N	N
15	20231030	111118	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18200	50	2	0.28	85451920	4713	25.54	18100	18250	17990	23550	12710	18150	18131.11	2.07	1246	18970	18560	18280	17870	17590	18420	17730	61	5400	500	13060	10	1	12184045	2217	8.63	0.86	12	0.04	2109.00	21047.00	31700	20230719	-42.59	16550	20230103	9.97	31700	-42.59	20230719	16550	9.97	20230103	31700	-42.59	20230719	16550	9.97	20230103	2.10	N	330860	500	60 억	251628	N	N	9	N	N
16	20231030	101113	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18130	-20	5	-0.11	41800370	2308	12.51	18100	18200	17990	23550	12710	18150	18111.08	2.07	-395	18970	18560	18280	17870	17590	18420	17730	61	5400	500	13060	10	1	12184045	2209	8.60	0.86	12	0.02	2109.00	21047.00	31700	20230719	-42.81	16550	20230103	9.55	31700	-42.81	20230719	16550	9.55	20230103	31700	-42.81	20230719	16550	9.55	20230103	2.10	N	330860	500	60 억	251628	N	N	9	N	N
17	20231030	091114	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18010	-140	5	-0.77	9570830	530	2.87	18100	18150	17990	23550	12710	18150	18058.17	2.07	-222	18970	18560	18280	17870	17590	18420	17730	61	5400	500	13060	10	1	12184045	2194	8.54	0.86	12	0.00	2109.00	21047.00	31700	20230719	-43.19	16550	20230103	8.82	31700	-43.19	20230719	16550	8.82	20230103	31700	-43.19	20230719	16550	8.82	20230103	2.10	N	330860	500	60 억	251628	N	N	9	N	N
18	20231027	161022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18150	-240	5	-1.31	331307560	18130	64.35	18300	18690	18000	23900	12880	18390	18274.22	2.07	-909	19143	18766	18513	18136	17883	18640	18010	61	5510	500	13240	10	1	12184045	2211	8.61	0.86	12	0.15	2109.00	21047.00	31700	20230719	-42.74	16550	20230103	9.67	31700	-42.74	20230719	16550	9.67	20230103	31700	-42.74	20230719	16550	9.67	20230103	2.08	N	330860	500	60 억	252538	N	N	9	N	N
19	20231027	151114	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18070	-320	5	-1.74	313023450	17122	60.77	18300	18690	18000	23900	12880	18390	18281.94	2.07	-1018	19143	18766	18513	18136	17883	18640	18010	61	5510	500	13240	10	1	12184045	2202	8.57	0.86	12	0.14	2109.00	21047.00	31700	20230719	-43.00	16550	20230103	9.18	31700	-43.00	20230719	16550	9.18	20230103	31700	-43.00	20230719	16550	9.18	20230103	2.08	N	330860	500	60 억	252538	N	N	15	N	N
20	20231027	141113	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18170	-220	5	-1.20	266768740	14569	51.71	18300	18690	18000	23900	12880	18390	18310.71	2.07	-915	19143	18766	18513	18136	17883	18640	18010	61	5510	500	13240	10	1	12184045	2214	8.62	0.86	12	0.12	2109.00	21047.00	31700	20230719	-42.68	16550	20230103	9.79	31700	-42.68	20230719	16550	9.79	20230103	31700	-42.68	20230719	16550	9.79	20230103	2.08	N	330860	500	60 억	252538	N	N	15	N	N
21	20231027	131103	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18130	-260	5	-1.41	245353160	13389	47.52	18300	18690	18000	23900	12880	18390	18324.98	2.07	-1044	19143	18766	18513	18136	17883	18640	18010	61	5510	500	13240	10	1	12184045	2209	8.60	0.86	12	0.11	2109.00	21047.00	31700	20230719	-42.81	16550	20230103	9.55	31700	-42.81	20230719	16550	9.55	20230103	31700	-42.81	20230719	16550	9.55	20230103	2.08	N	330860	500	60 억	252538	N	N	15	N	N
22	20231027	121115	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18320	-70	5	-0.38	202585660	11045	39.20	18300	18690	18000	23900	12880	18390	18341.84	2.07	279	19143	18766	18513	18136	17883	18640	18010	61	5510	500	13240	10	1	12184045	2232	8.69	0.87	12	0.09	2109.00	21047.00	31700	20230719	-42.21	16550	20230103	10.69	31700	-42.21	20230719	16550	10.69	20230103	31700	-42.21	20230719	16550	10.69	20230103	2.08	N	330860	500	60 억	252538	N	N	15	N	N
23	20231027	111122	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18540	150	2	0.82	191185960	10425	37.00	18300	18690	18000	23900	12880	18390	18339.18	2.07	580	19143	18766	18513	18136	17883	18640	18010	61	5510	500	13240	10	1	12184045	2259	8.79	0.88	12	0.09	2109.00	21047.00	31700	20230719	-41.51	16550	20230103	12.02	31700	-41.51	20230719	16550	12.02	20230103	31700	-41.51	20230719	16550	12.02	20230103	2.08	N	330860	500	60 억	252538	N	N	15	N	N
24	20231027	101110	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18300	-90	5	-0.49	121827820	6665	23.66	18300	18480	18000	23900	12880	18390	18278.74	2.07	-920	19143	18766	18513	18136	17883	18640	18010	61	5510	500	13240	10	1	12184045	2230	8.68	0.87	12	0.05	2109.00	21047.00	31700	20230719	-42.27	16550	20230103	10.57	31700	-42.27	20230719	16550	10.57	20230103	31700	-42.27	20230719	16550	10.57	20230103	2.08	N	330860	500	60 억	252538	N	N	15	N	N
25	20231027	091115	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18340	-50	5	-0.27	35389240	1926	6.84	18300	18480	18300	23900	12880	18390	18374.48	2.07	115	19143	18766	18513	18136	17883	18640	18010	61	5510	500	13240	10	1	12184045	2235	8.70	0.87	12	0.02	2109.00	21047.00	31700	20230719	-42.15	16550	20230103	10.82	31700	-42.15	20230719	16550	10.82	20230103	31700	-42.15	20230719	16550	10.82	20230103	2.08	N	330860	500	60 억	252538	N	N	15	N	N
26	20231026	161058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18390	-770	5	-4.02	514993620	27942	133.78	18780	18890	18260	24900	13420	19160	18430.82	2.11	-4807	19860	19510	19150	18800	18440	19330	18620	61	5740	500	13790	10	1	12184045	2241	8.72	0.87	12	0.23	2109.00	21047.00	31700	20230719	-41.99	16550	20230103	11.12	31700	-41.99	20230719	16550	11.12	20230103	31700	-41.99	20230719	16550	11.12	20230103	2.11	N	330860	500	60 억	257479	N	N	15	N	N
27	20231026	151055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18350	-810	5	-4.23	503393850	27311	130.76	18780	18890	18260	24900	13420	19160	18431.91	2.11	-4764	19860	19510	19150	18800	18440	19330	18620	61	5740	500	13790	10	1	12184045	2236	8.70	0.87	12	0.22	2109.00	21047.00	31700	20230719	-42.11	16550	20230103	10.88	31700	-42.11	20230719	16550	10.88	20230103	31700	-42.11	20230719	16550	10.88	20230103	2.11	N	330860	500	60 억	257479	N	N	15	N	N
28	20231026	141058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18330	-830	5	-4.33	411674400	22305	106.79	18780	18890	18270	24900	13420	19160	18456.60	2.11	-4392	19860	19510	19150	18800	18440	19330	18620	61	5740	500	13790	10	1	12184045	2233	8.69	0.87	12	0.18	2109.00	21047.00	31700	20230719	-42.18	16550	20230103	10.76	31700	-42.18	20230719	16550	10.76	20230103	31700	-42.18	20230719	16550	10.76	20230103	2.11	N	330860	500	60 억	257479	N	N	15	N	N
29	20231026	131057	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18400	-760	5	-3.97	323348580	17484	83.71	18780	18890	18340	24900	13420	19160	18493.97	2.11	-3300	19860	19510	19150	18800	18440	19330	18620	61	5740	500	13790	10	1	12184045	2242	8.72	0.87	12	0.14	2109.00	21047.00	31700	20230719	-41.96	16550	20230103	11.18	31700	-41.96	20230719	16550	11.18	20230103	31700	-41.96	20230719	16550	11.18	20230103	2.11	N	330860	500	60 억	257479	N	N	15	N	N
30	20231026	121050	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18520	-640	5	-3.34	238467020	12875	61.64	18780	18890	18340	24900	13420	19160	18521.71	2.11	-3772	19860	19510	19150	18800	18440	19330	18620	61	5740	500	13790	10	1	12184045	2256	8.78	0.88	12	0.11	2109.00	21047.00	31700	20230719	-41.58	16550	20230103	11.90	31700	-41.58	20230719	16550	11.90	20230103	31700	-41.58	20230719	16550	11.90	20230103	2.11	N	330860	500	60 억	257479	N	N	15	N	N
31	20231026	111105	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18650	-510	5	-2.66	207336980	11202	53.63	18780	18890	18340	24900	13420	19160	18508.93	2.11	-3435	19860	19510	19150	18800	18440	19330	18620	61	5740	500	13790	10	1	12184045	2272	8.84	0.89	12	0.09	2109.00	21047.00	31700	20230719	-41.17	16550	20230103	12.69	31700	-41.17	20230719	16550	12.69	20230103	31700	-41.17	20230719	16550	12.69	20230103	2.11	N	330860	500	60 억	257479	N	N	15	N	N
32	20231026	101100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18520	-640	5	-3.34	174286030	9430	45.15	18780	18890	18340	24900	13420	19160	18482.08	2.11	-3447	19860	19510	19150	18800	18440	19330	18620	61	5740	500	13790	10	1	12184045	2256	8.78	0.88	12	0.08	2109.00	21047.00	31700	20230719	-41.58	16550	20230103	11.90	31700	-41.58	20230719	16550	11.90	20230103	31700	-41.58	20230719	16550	11.90	20230103	2.11	N	330860	500	60 억	257479	N	N	15	N	N
33	20231026	091058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18570	-590	5	-3.08	44062430	2377	11.38	18780	18890	18480	24900	13420	19160	18536.99	2.11	-65	19860	19510	19150	18800	18440	19330	18620	61	5740	500	13790	10	1	12184045	2263	8.81	0.88	12	0.02	2109.00	21047.00	31700	20230719	-41.42	16550	20230103	12.21	31700	-41.42	20230719	16550	12.21	20230103	31700	-41.42	20230719	16550	12.21	20230103	2.11	N	330860	500	60 억	257479	N	N	15	N	N
34	20231025	161100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19160	-80	5	-0.42	391629550	20430	57.28	19500	19500	18790	25000	13470	19240	19169.34	2.12	-556	19840	19540	18950	18650	18060	19690	18800	61	5760	500	13850	10	1	12184045	2334	9.08	0.91	12	0.17	2109.00	21047.00	31700	20230719	-39.56	16550	20230103	15.77	31700	-39.56	20230719	16550	15.77	20230103	31700	-39.56	20230719	16550	15.77	20230103	2.12	N	330860	500	60 억	258393	N	N	15	N	N
35	20231025	151058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19150	-90	5	-0.47	356171430	18581	52.10	19500	19500	18790	25000	13470	19240	19168.58	2.12	-564	19840	19540	18950	18650	18060	19690	18800	61	5760	500	13850	10	1	12184045	2333	9.08	0.91	12	0.15	2109.00	21047.00	31700	20230719	-39.59	16550	20230103	15.71	31700	-39.59	20230719	16550	15.71	20230103	31700	-39.59	20230719	16550	15.71	20230103	2.12	N	330860	500	60 억	258393	N	N	0	N	N
36	20231025	141053	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18950	-290	5	-1.51	300099520	15646	43.87	19500	19500	18790	25000	13470	19240	19180.59	2.12	-1174	19840	19540	18950	18650	18060	19690	18800	61	5760	500	13850	10	1	12184045	2309	8.99	0.90	12	0.13	2109.00	21047.00	31700	20230719	-40.22	16550	20230103	14.50	31700	-40.22	20230719	16550	14.50	20230103	31700	-40.22	20230719	16550	14.50	20230103	2.12	N	330860	500	60 억	258393	N	N	0	N	N
37	20231025	131054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18930	-310	5	-1.61	250748670	13031	36.54	19500	19500	18930	25000	13470	19240	19242.47	2.12	-1342	19840	19540	18950	18650	18060	19690	18800	61	5760	500	13850	10	1	12184045	2306	8.98	0.90	12	0.11	2109.00	21047.00	31700	20230719	-40.28	16550	20230103	14.38	31700	-40.28	20230719	16550	14.38	20230103	31700	-40.28	20230719	16550	14.38	20230103	2.12	N	330860	500	60 억	258393	N	N	0	N	N
38	20231025	121058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19150	-90	5	-0.47	210145460	10904	30.57	19500	19500	19100	25000	13470	19240	19272.33	2.12	137	19840	19540	18950	18650	18060	19690	18800	61	5760	500	13850	10	1	12184045	2333	9.08	0.91	12	0.09	2109.00	21047.00	31700	20230719	-39.59	16550	20230103	15.71	31700	-39.59	20230719	16550	15.71	20230103	31700	-39.59	20230719	16550	15.71	20230103	2.12	N	330860	500	60 억	258393	N	N	0	N	N
39	20231025	111057	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19230	-10	5	-0.05	189089310	9810	27.51	19500	19500	19100	25000	13470	19240	19275.16	2.12	508	19840	19540	18950	18650	18060	19690	18800	61	5760	500	13850	10	1	12184045	2343	9.12	0.91	12	0.08	2109.00	21047.00	31700	20230719	-39.34	16550	20230103	16.19	31700	-39.34	20230719	16550	16.19	20230103	31700	-39.34	20230719	16550	16.19	20230103	2.12	N	330860	500	60 억	258393	N	N	0	N	N
40	20231025	101058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19320	80	2	0.42	130148980	6754	18.94	19500	19500	19100	25000	13470	19240	19269.91	2.12	652	19840	19540	18950	18650	18060	19690	18800	61	5760	500	13850	10	1	12184045	2354	9.16	0.92	12	0.06	2109.00	21047.00	31700	20230719	-39.05	16550	20230103	16.74	31700	-39.05	20230719	16550	16.74	20230103	31700	-39.05	20230719	16550	16.74	20230103	2.12	N	330860	500	60 억	258393	N	N	0	N	N
41	20231025	091054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19200	-40	5	-0.21	40390220	2092	5.87	19500	19500	19100	25000	13470	19240	19306.99	2.12	-38	19840	19540	18950	18650	18060	19690	18800	61	5760	500	13850	10	1	12184045	2339	9.10	0.91	12	0.02	2109.00	21047.00	31700	20230719	-39.43	16550	20230103	16.01	31700	-39.43	20230719	16550	16.01	20230103	31700	-39.43	20230719	16550	16.01	20230103	2.12	N	330860	500	60 억	258393	N	N	0	N	N
42	20231024	161030	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19240	540	2	2.89	667858900	35543	226.56	18700	19250	18360	24300	13090	18700	18787.34	2.04	10087	19520	19110	18890	18480	18260	19000	18370	61	5600	500	13460	10	1	12184045	2344	9.12	0.91	12	0.29	2109.00	21047.00	31700	20230719	-39.31	16550	20230103	16.25	31700	-39.31	20230719	16550	16.25	20230103	31700	-39.31	20230719	16550	16.25	20230103	2.15	N	330860	500	60 억	248312	N	N	0	N	N
43	20231024	151047	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19200	500	2	2.67	631579490	33657	214.54	18700	19210	18360	24300	13090	18700	18765.17	2.04	8737	19520	19110	18890	18480	18260	19000	18370	61	5600	500	13460	10	1	12184045	2339	9.10	0.91	12	0.28	2109.00	21047.00	31700	20230719	-39.43	16550	20230103	16.01	31700	-39.43	20230719	16550	16.01	20230103	31700	-39.43	20230719	16550	16.01	20230103	2.15	N	330860	500	60 억	248312	N	N	0	N	N
44	20231024	141030	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19080	380	2	2.03	537131480	28715	183.04	18700	19080	18360	24300	13090	18700	18705.61	2.04	5001	19520	19110	18890	18480	18260	19000	18370	61	5600	500	13460	10	1	12184045	2325	9.05	0.91	12	0.24	2109.00	21047.00	31700	20230719	-39.81	16550	20230103	15.29	31700	-39.81	20230719	16550	15.29	20230103	31700	-39.81	20230719	16550	15.29	20230103	2.15	N	330860	500	60 억	248312	N	N	0	N	N
45	20231024	131034	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18780	80	2	0.43	458185670	24545	156.46	18700	19080	18360	24300	13090	18700	18667.17	2.04	3266	19520	19110	18890	18480	18260	19000	18370	61	5600	500	13460	10	1	12184045	2288	8.90	0.89	12	0.20	2109.00	21047.00	31700	20230719	-40.76	16550	20230103	13.47	31700	-40.76	20230719	16550	13.47	20230103	31700	-40.76	20230719	16550	13.47	20230103	2.15	N	330860	500	60 억	248312	N	N	0	N	N
46	20231024	121046	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18640	-60	5	-0.32	393446950	21097	134.48	18700	19080	18360	24300	13090	18700	18649.43	2.04	2580	19520	19110	18890	18480	18260	19000	18370	61	5600	500	13460	10	1	12184045	2271	8.84	0.89	12	0.17	2109.00	21047.00	31700	20230719	-41.20	16550	20230103	12.63	31700	-41.20	20230719	16550	12.63	20230103	31700	-41.20	20230719	16550	12.63	20230103	2.15	N	330860	500	60 억	248312	N	N	0	N	N
47	20231024	111041	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18410	-290	5	-1.55	320084740	17147	109.30	18700	19080	18360	24300	13090	18700	18667.10	2.04	327	19520	19110	18890	18480	18260	19000	18370	61	5600	500	13460	10	1	12184045	2243	8.73	0.87	12	0.14	2109.00	21047.00	31700	20230719	-41.92	16550	20230103	11.24	31700	-41.92	20230719	16550	11.24	20230103	31700	-41.92	20230719	16550	11.24	20230103	2.15	N	330860	500	60 억	248312	N	N	0	N	N
48	20231024	101032	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18590	-110	5	-0.59	221003920	11782	75.10	18700	19080	18590	24300	13090	18700	18757.76	2.04	2609	19520	19110	18890	18480	18260	19000	18370	61	5600	500	13460	10	1	12184045	2265	8.81	0.88	12	0.10	2109.00	21047.00	31700	20230719	-41.36	16550	20230103	12.33	31700	-41.36	20230719	16550	12.33	20230103	31700	-41.36	20230719	16550	12.33	20230103	2.15	N	330860	500	60 억	248312	N	N	0	N	N
49	20231024	091039	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18970	270	2	1.44	14676760	779	4.97	18700	19080	18700	24300	13090	18700	18840.51	2.04	-238	19520	19110	18890	18480	18260	19000	18370	61	5600	500	13460	10	1	12184045	2311	8.99	0.90	12	0.01	2109.00	21047.00	31700	20230719	-40.16	16550	20230103	14.62	31700	-40.16	20230719	16550	14.62	20230103	31700	-40.16	20230719	16550	14.62	20230103	2.15	N	330860	500	60 억	248312	N	N	0	N	N
50	20231023	161024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18700	-550	5	-2.86	295720460	15566	54.62	18980	19300	18670	25000	13480	19250	18997.88	2.04	-101	19716	19482	19116	18882	18516	19600	19000	61	5750	500	13860	10	1	12184045	2278	8.87	0.89	12	0.13	2109.00	21047.00	31700	20230719	-41.01	16550	20230103	12.99	31700	-41.01	20230719	16550	12.99	20230103	31700	-41.01	20230719	16550	12.99	20230103	2.16	N	330860	500	60 억	248478	N	N	0	N	N
51	20231023	151029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18670	-580	5	-3.01	274542510	14434	50.65	18980	19300	18670	25000	13480	19250	19020.54	2.04	-48	19716	19482	19116	18882	18516	19600	19000	61	5750	500	13860	10	1	12184045	2275	8.85	0.89	12	0.12	2109.00	21047.00	31700	20230719	-41.10	16550	20230103	12.81	31700	-41.10	20230719	16550	12.81	20230103	31700	-41.10	20230719	16550	12.81	20230103	2.16	N	330860	500	60 억	248478	N	N	0	N	N
52	20231023	141028	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19000	-250	5	-1.30	197731370	10356	36.34	18980	19300	18980	25000	13480	19250	19093.41	2.04	-582	19716	19482	19116	18882	18516	19600	19000	61	5750	500	13860	10	1	12184045	2315	9.01	0.90	12	0.08	2109.00	21047.00	31700	20230719	-40.06	16550	20230103	14.80	31700	-40.06	20230719	16550	14.80	20230103	31700	-40.06	20230719	16550	14.80	20230103	2.16	N	330860	500	60 억	248478	N	N	0	N	N
53	20231023	131034	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19050	-200	5	-1.04	157933600	8262	28.99	18980	19300	18980	25000	13480	19250	19115.66	2.04	-545	19716	19482	19116	18882	18516	19600	19000	61	5750	500	13860	10	1	12184045	2321	9.03	0.91	12	0.07	2109.00	21047.00	31700	20230719	-39.91	16550	20230103	15.11	31700	-39.91	20230719	16550	15.11	20230103	31700	-39.91	20230719	16550	15.11	20230103	2.16	N	330860	500	60 억	248478	N	N	0	N	N
54	20231023	121024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19080	-170	5	-0.88	120411730	6291	22.08	18980	19300	18980	25000	13480	19250	19140.32	2.04	-561	19716	19482	19116	18882	18516	19600	19000	61	5750	500	13860	10	1	12184045	2325	9.05	0.91	12	0.05	2109.00	21047.00	31700	20230719	-39.81	16550	20230103	15.29	31700	-39.81	20230719	16550	15.29	20230103	31700	-39.81	20230719	16550	15.29	20230103	2.16	N	330860	500	60 억	248478	N	N	0	N	N
55	20231023	111021	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19230	-20	5	-0.10	88481750	4623	16.22	18980	19300	18980	25000	13480	19250	19139.47	2.04	215	19716	19482	19116	18882	18516	19600	19000	61	5750	500	13860	10	1	12184045	2343	9.12	0.91	12	0.04	2109.00	21047.00	31700	20230719	-39.34	16550	20230103	16.19	31700	-39.34	20230719	16550	16.19	20230103	31700	-39.34	20230719	16550	16.19	20230103	2.16	N	330860	500	60 억	248478	N	N	0	N	N
56	20231023	101014	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19190	-60	5	-0.31	63909060	3342	11.73	18980	19300	18980	25000	13480	19250	19123.00	2.04	499	19716	19482	19116	18882	18516	19600	19000	61	5750	500	13860	10	1	12184045	2338	9.10	0.91	12	0.03	2109.00	21047.00	31700	20230719	-39.46	16550	20230103	15.95	31700	-39.46	20230719	16550	15.95	20230103	31700	-39.46	20230719	16550	15.95	20230103	2.16	N	330860	500	60 억	248478	N	N	0	N	N
57	20231023	091035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19250	0	3	0.00	18063420	946	3.32	18980	19250	18980	25000	13480	19250	19094.52	2.04	285	19716	19482	19116	18882	18516	19600	19000	61	5750	500	13860	10	1	12184045	2345	9.13	0.91	12	0.01	2109.00	21047.00	31700	20230719	-39.27	16550	20230103	16.31	31700	-39.27	20230719	16550	16.31	20230103	31700	-39.27	20230719	16550	16.31	20230103	2.16	N	330860	500	60 억	248478	N	N	0	N	N
58	20231020	161018	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19250	-170	5	-0.88	526554250	27718	182.24	19080	19350	18750	25200	13600	19420	18996.83	2.04	1517	20173	19796	19593	19216	19013	19695	19115	61	5780	500	13980	10	1	12184045	2345	9.13	0.91	12	0.23	2109.00	21047.00	31700	20230719	-39.27	16550	20230103	16.31	31700	-39.27	20230719	16550	16.31	20230103	31700	-39.27	20230719	16550	16.31	20230103	2.17	N	330860	500	60 억	248784	N	N	12	N	N
59	20231020	151017	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19060	-360	5	-1.85	487795850	25696	168.94	19080	19350	18750	25200	13600	19420	18983.34	2.04	756	20173	19796	19593	19216	19013	19695	19115	61	5780	500	13980	10	1	12184045	2322	9.04	0.91	12	0.21	2109.00	21047.00	31700	20230719	-39.87	16550	20230103	15.17	31700	-39.87	20230719	16550	15.17	20230103	31700	-39.87	20230719	16550	15.17	20230103	2.17	N	330860	500	60 억	248784	N	N	12	N	N
60	20231020	141029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19210	-210	5	-1.08	407615120	21533	141.57	19080	19300	18750	25200	13600	19420	18929.79	2.04	-25	20173	19796	19593	19216	19013	19695	19115	61	5780	500	13980	10	1	12184045	2341	9.11	0.91	12	0.18	2109.00	21047.00	31700	20230719	-39.40	16550	20230103	16.07	31700	-39.40	20230719	16550	16.07	20230103	31700	-39.40	20230719	16550	16.07	20230103	2.17	N	330860	500	60 억	248784	N	N	12	N	N
61	20231020	131001	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18970	-450	5	-2.32	367091750	19418	127.67	19080	19300	18750	25200	13600	19420	18904.71	2.04	-383	20173	19796	19593	19216	19013	19695	19115	61	5780	500	13980	10	1	12184045	2311	8.99	0.90	12	0.16	2109.00	21047.00	31700	20230719	-40.16	16550	20230103	14.62	31700	-40.16	20230719	16550	14.62	20230103	31700	-40.16	20230719	16550	14.62	20230103	2.17	N	330860	500	60 억	248784	N	N	12	N	N
62	20231020	121011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18880	-540	5	-2.78	286307810	15146	99.58	19080	19300	18750	25200	13600	19420	18903.20	2.04	-2559	20173	19796	19593	19216	19013	19695	19115	61	5780	500	13980	10	1	12184045	2300	8.95	0.90	12	0.12	2109.00	21047.00	31700	20230719	-40.44	16550	20230103	14.08	31700	-40.44	20230719	16550	14.08	20230103	31700	-40.44	20230719	16550	14.08	20230103	2.17	N	330860	500	60 억	248784	N	N	12	N	N
63	20231020	111022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18800	-620	5	-3.19	226089950	11939	78.49	19080	19300	18750	25200	13600	19420	18937.09	2.04	-2280	20173	19796	19593	19216	19013	19695	19115	61	5780	500	13980	10	1	12184045	2291	8.91	0.89	12	0.10	2109.00	21047.00	31700	20230719	-40.69	16550	20230103	13.60	31700	-40.69	20230719	16550	13.60	20230103	31700	-40.69	20230719	16550	13.60	20230103	2.17	N	330860	500	60 억	248784	N	N	12	N	N
64	20231020	101013	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18820	-600	5	-3.09	156021160	8213	54.00	19080	19300	18810	25200	13600	19420	18996.85	2.04	-2398	20173	19796	19593	19216	19013	19695	19115	61	5780	500	13980	10	1	12184045	2293	8.92	0.89	12	0.07	2109.00	21047.00	31700	20230719	-40.63	16550	20230103	13.72	31700	-40.63	20230719	16550	13.72	20230103	31700	-40.63	20230719	16550	13.72	20230103	2.17	N	330860	500	60 억	248784	N	N	12	N	N
65	20231020	091011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19060	-360	5	-1.85	25473500	1332	8.76	19080	19300	19060	25200	13600	19420	19124.25	2.04	-31	20173	19796	19593	19216	19013	19695	19115	61	5780	500	13980	10	1	12184045	2322	9.04	0.91	12	0.01	2109.00	21047.00	31700	20230719	-39.87	16550	20230103	15.17	31700	-39.87	20230719	16550	15.17	20230103	31700	-39.87	20230719	16550	15.17	20230103	2.17	N	330860	500	60 억	248784	N	N	12	N	N
66	20231019	161010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19420	-570	5	-2.85	293993350	15074	145.47	19970	19970	19390	25950	14000	19990	19503.34	2.08	-4523	20603	20296	20143	19836	19683	20220	19760	61	5960	500	14390	10	1	12184045	2366	9.21	0.92	12	0.12	2109.00	21047.00	31700	20230719	-38.74	16550	20230103	17.34	31700	-38.74	20230719	16550	17.34	20230103	31700	-38.74	20230719	16550	17.34	20230103	2.18	N	330860	500	60 억	253307	N	N	12	N	N
67	20231019	150958	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19410	-580	5	-2.90	276347240	14165	136.70	19970	19970	19390	25950	14000	19990	19509.16	2.08	-4538	20603	20296	20143	19836	19683	20220	19760	61	5960	500	14390	10	1	12184045	2365	9.20	0.92	12	0.12	2109.00	21047.00	31700	20230719	-38.77	16550	20230103	17.28	31700	-38.77	20230719	16550	17.28	20230103	31700	-38.77	20230719	16550	17.28	20230103	2.18	N	330860	500	60 억	253307	N	N	7	N	N
68	20231019	141014	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19420	-570	5	-2.85	244837790	12542	121.04	19970	19970	19400	25950	14000	19990	19521.43	2.08	-4001	20603	20296	20143	19836	19683	20220	19760	61	5960	500	14390	10	1	12184045	2366	9.21	0.92	12	0.10	2109.00	21047.00	31700	20230719	-38.74	16550	20230103	17.34	31700	-38.74	20230719	16550	17.34	20230103	31700	-38.74	20230719	16550	17.34	20230103	2.18	N	330860	500	60 억	253307	N	N	7	N	N
69	20231019	131004	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19490	-500	5	-2.50	200594870	10264	99.05	19970	19970	19450	25950	14000	19990	19543.54	2.08	-3555	20603	20296	20143	19836	19683	20220	19760	61	5960	500	14390	10	1	12184045	2375	9.24	0.93	12	0.08	2109.00	21047.00	31700	20230719	-38.52	16550	20230103	17.76	31700	-38.52	20230719	16550	17.76	20230103	31700	-38.52	20230719	16550	17.76	20230103	2.18	N	330860	500	60 억	253307	N	N	7	N	N
70	20231019	121011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19450	-540	5	-2.70	166819300	8529	82.31	19970	19970	19450	25950	14000	19990	19559.07	2.08	-3536	20603	20296	20143	19836	19683	20220	19760	61	5960	500	14390	10	1	12184045	2370	9.22	0.92	12	0.07	2109.00	21047.00	31700	20230719	-38.64	16550	20230103	17.52	31700	-38.64	20230719	16550	17.52	20230103	31700	-38.64	20230719	16550	17.52	20230103	2.18	N	330860	500	60 억	253307	N	N	7	N	N
71	20231019	111005	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19550	-440	5	-2.20	117785990	6012	58.02	19970	19970	19480	25950	14000	19990	19591.81	2.08	-3073	20603	20296	20143	19836	19683	20220	19760	61	5960	500	14390	10	1	12184045	2382	9.27	0.93	12	0.05	2109.00	21047.00	31700	20230719	-38.33	16550	20230103	18.13	31700	-38.33	20230719	16550	18.13	20230103	31700	-38.33	20230719	16550	18.13	20230103	2.18	N	330860	500	60 억	253307	N	N	7	N	N
72	20231019	100959	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19610	-380	5	-1.90	77279500	3945	38.07	19970	19970	19480	25950	14000	19990	19589.23	2.08	-2260	20603	20296	20143	19836	19683	20220	19760	61	5960	500	14390	10	1	12184045	2389	9.30	0.93	12	0.03	2109.00	21047.00	31700	20230719	-38.14	16550	20230103	18.49	31700	-38.14	20230719	16550	18.49	20230103	31700	-38.14	20230719	16550	18.49	20230103	2.18	N	330860	500	60 억	253307	N	N	7	N	N
73	20231019	091008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19580	-410	5	-2.05	11906820	603	5.82	19970	19970	19580	25950	14000	19990	19745.97	2.08	-451	20603	20296	20143	19836	19683	20220	19760	61	5960	500	14390	10	1	12184045	2386	9.28	0.93	12	0.00	2109.00	21047.00	31700	20230719	-38.23	16550	20230103	18.31	31700	-38.23	20230719	16550	18.31	20230103	31700	-38.23	20230719	16550	18.31	20230103	2.18	N	330860	500	60 억	253307	N	N	7	N	N
74	20231018	161013	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19990	-260	5	-1.28	208410090	10350	59.69	20050	20450	19990	26300	14200	20250	20136.42	2.10	-1189	20730	20490	20160	19920	19590	20610	20040	61	6050	500	14580	10	1	12184045	2436	9.48	0.95	12	0.08	2109.00	21047.00	31700	20230719	-36.94	16550	20230103	20.79	31700	-36.94	20230719	16550	20.79	20230103	31700	-36.94	20230719	16550	20.79	20230103	2.18	N	330860	500	60 억	255481	N	N	7	N	N
75	20231018	151004	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20050	-200	5	-0.99	201007330	9980	57.55	20050	20450	19990	26300	14200	20250	20141.02	2.10	-1320	20730	20490	20160	19920	19590	20610	20040	61	6050	500	14580	50	1	12184045	2443	9.51	0.95	12	0.08	2109.00	21047.00	31700	20230719	-36.75	16550	20230103	21.15	31700	-36.75	20230719	16550	21.15	20230103	31700	-36.75	20230719	16550	21.15	20230103	2.18	N	330860	500	60 억	255481	N	N	12	N	N
76	20231018	140949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	-150	5	-0.74	166007700	8233	47.48	20050	20450	20000	26300	14200	20250	20163.69	2.10	-1928	20730	20490	20160	19920	19590	20610	20040	61	6050	500	14580	50	1	12184045	2449	9.53	0.96	12	0.07	2109.00	21047.00	31700	20230719	-36.59	16550	20230103	21.45	31700	-36.59	20230719	16550	21.45	20230103	31700	-36.59	20230719	16550	21.45	20230103	2.18	N	330860	500	60 억	255481	N	N	12	N	N
77	20231018	130946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	-50	5	-0.25	125401000	6214	35.84	20050	20450	20000	26300	14200	20250	20180.40	2.10	-2134	20730	20490	20160	19920	19590	20610	20040	61	6050	500	14580	50	1	12184045	2461	9.58	0.96	12	0.05	2109.00	21047.00	31700	20230719	-36.28	16550	20230103	22.05	31700	-36.28	20230719	16550	22.05	20230103	31700	-36.28	20230719	16550	22.05	20230103	2.18	N	330860	500	60 억	255481	N	N	12	N	N
78	20231018	121004	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	-100	5	-0.49	100753350	4993	28.79	20050	20450	20000	26300	14200	20250	20178.92	2.10	-1427	20730	20490	20160	19920	19590	20610	20040	61	6050	500	14580	50	1	12184045	2455	9.55	0.96	12	0.04	2109.00	21047.00	31700	20230719	-36.44	16550	20230103	21.75	31700	-36.44	20230719	16550	21.75	20230103	31700	-36.44	20230719	16550	21.75	20230103	2.18	N	330860	500	60 억	255481	N	N	12	N	N
79	20231018	110956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	-50	5	-0.25	91547050	4536	26.16	20050	20450	20000	26300	14200	20250	20182.33	2.10	-1355	20730	20490	20160	19920	19590	20610	20040	61	6050	500	14580	50	1	12184045	2461	9.58	0.96	12	0.04	2109.00	21047.00	31700	20230719	-36.28	16550	20230103	22.05	31700	-36.28	20230719	16550	22.05	20230103	31700	-36.28	20230719	16550	22.05	20230103	2.18	N	330860	500	60 억	255481	N	N	12	N	N
80	20231018	101008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	-150	5	-0.74	81489850	4036	23.28	20050	20450	20050	26300	14200	20250	20190.75	2.10	-1215	20730	20490	20160	19920	19590	20610	20040	61	6050	500	14580	50	1	12184045	2449	9.53	0.96	12	0.03	2109.00	21047.00	31700	20230719	-36.59	16550	20230103	21.45	31700	-36.59	20230719	16550	21.45	20230103	31700	-36.59	20230719	16550	21.45	20230103	2.18	N	330860	500	60 억	255481	N	N	12	N	N
81	20231018	090951	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	-50	5	-0.25	32860300	1632	9.41	20050	20450	20050	26300	14200	20250	20134.99	2.10	-141	20730	20490	20160	19920	19590	20610	20040	61	6050	500	14580	50	1	12184045	2461	9.58	0.96	12	0.01	2109.00	21047.00	31700	20230719	-36.28	16550	20230103	22.05	31700	-36.28	20230719	16550	22.05	20230103	31700	-36.28	20230719	16550	22.05	20230103	2.18	N	330860	500	60 억	255481	N	N	12	N	N
82	20231017	160954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	440	2	2.22	340609550	16930	97.96	19830	20400	19830	25750	13870	19810	20118.46	2.06	4615	20456	20132	19826	19502	19196	19980	19350	61	5940	500	14260	50	1	12184045	2467	9.60	0.96	12	0.14	2109.00	21047.00	31700	20230719	-36.12	16550	20230103	22.36	31700	-36.12	20230719	16550	22.36	20230103	31700	-36.12	20230719	16550	22.36	20230103	2.20	N	330860	500	60 억	250866	N	N	12	N	N
83	20231017	151003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	390	2	1.97	320681350	15946	92.27	19830	20400	19830	25750	13870	19810	20110.46	2.06	4548	20456	20132	19826	19502	19196	19980	19350	61	5940	500	14260	50	1	12184045	2461	9.58	0.96	12	0.13	2109.00	21047.00	31700	20230719	-36.28	16550	20230103	22.05	31700	-36.28	20230719	16550	22.05	20230103	31700	-36.28	20230719	16550	22.05	20230103	2.20	N	330860	500	60 억	250866	N	N	46	N	N
84	20231017	141004	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	440	2	2.22	238737650	11882	68.75	19830	20400	19830	25750	13870	19810	20092.38	2.06	4102	20456	20132	19826	19502	19196	19980	19350	61	5940	500	14260	50	1	12184045	2467	9.60	0.96	12	0.10	2109.00	21047.00	31700	20230719	-36.12	16550	20230103	22.36	31700	-36.12	20230719	16550	22.36	20230103	31700	-36.12	20230719	16550	22.36	20230103	2.20	N	330860	500	60 억	250866	N	N	46	N	N
85	20231017	130955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20350	540	2	2.73	208920950	10410	60.24	19830	20400	19830	25750	13870	19810	20069.26	2.06	4158	20456	20132	19826	19502	19196	19980	19350	61	5940	500	14260	50	1	12184045	2479	9.65	0.97	12	0.09	2109.00	21047.00	31700	20230719	-35.80	16550	20230103	22.96	31700	-35.80	20230719	16550	22.96	20230103	31700	-35.80	20230719	16550	22.96	20230103	2.20	N	330860	500	60 억	250866	N	N	46	N	N
86	20231017	121000	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	290	2	1.46	128291230	6414	37.11	19830	20150	19830	25750	13870	19810	20001.75	2.06	2269	20456	20132	19826	19502	19196	19980	19350	61	5940	500	14260	50	1	12184045	2449	9.53	0.96	12	0.05	2109.00	21047.00	31700	20230719	-36.59	16550	20230103	21.45	31700	-36.59	20230719	16550	21.45	20230103	31700	-36.59	20230719	16550	21.45	20230103	2.20	N	330860	500	60 억	250866	N	N	46	N	N
87	20231017	110950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20050	240	2	1.21	120701330	6036	34.93	19830	20150	19830	25750	13870	19810	19996.91	2.06	2169	20456	20132	19826	19502	19196	19980	19350	61	5940	500	14260	50	1	12184045	2443	9.51	0.95	12	0.05	2109.00	21047.00	31700	20230719	-36.75	16550	20230103	21.15	31700	-36.75	20230719	16550	21.15	20230103	31700	-36.75	20230719	16550	21.15	20230103	2.20	N	330860	500	60 억	250866	N	N	46	N	N
88	20231017	100942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20000	190	2	0.96	82828810	4147	24.00	19830	20100	19830	25750	13870	19810	19973.19	2.06	794	20456	20132	19826	19502	19196	19980	19350	61	5940	500	14260	50	1	12184045	2437	9.48	0.95	12	0.03	2109.00	21047.00	31700	20230719	-36.91	16550	20230103	20.85	31700	-36.91	20230719	16550	20.85	20230103	31700	-36.91	20230719	16550	20.85	20230103	2.20	N	330860	500	60 억	250866	N	N	46	N	N
89	20231017	090954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19890	80	2	0.40	12781410	643	3.72	19830	20100	19830	25750	13870	19810	19877.78	2.06	-36	20456	20132	19826	19502	19196	19980	19350	61	5940	500	14260	10	1	12184045	2423	9.43	0.95	12	0.01	2109.00	21047.00	31700	20230719	-37.26	16550	20230103	20.18	31700	-37.26	20230719	16550	20.18	20230103	31700	-37.26	20230719	16550	20.18	20230103	2.20	N	330860	500	60 억	250866	N	N	46	N	N
90	20231016	160951	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19810	-390	5	-1.93	338726140	17176	140.33	20000	20150	19520	26250	14150	20200	19720.90	2.09	-3544	20733	20466	20233	19966	19733	20350	19850	61	6050	500	14540	10	1	12184045	2414	9.39	0.94	12	0.14	2109.00	21047.00	31700	20230719	-37.51	16550	20230103	19.70	31700	-37.51	20230719	16550	19.70	20230103	31700	-37.51	20230719	16550	19.70	20230103	2.21	N	330860	500	60 억	254410	N	N	46	N	N
91	20231016	150952	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19650	-550	5	-2.72	310410070	15746	128.64	20000	20150	19520	26250	14150	20200	19713.58	2.09	-3357	20733	20466	20233	19966	19733	20350	19850	61	6050	500	14540	10	1	12184045	2394	9.32	0.93	12	0.13	2109.00	21047.00	31700	20230719	-38.01	16550	20230103	18.73	31700	-38.01	20230719	16550	18.73	20230103	31700	-38.01	20230719	16550	18.73	20230103	2.21	N	330860	500	60 억	254410	N	N	305	N	N
92	20231016	140953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19590	-610	5	-3.02	243469070	12341	100.83	20000	20150	19520	26250	14150	20200	19728.47	2.09	-4353	20733	20466	20233	19966	19733	20350	19850	61	6050	500	14540	10	1	12184045	2387	9.29	0.93	12	0.10	2109.00	21047.00	31700	20230719	-38.20	16550	20230103	18.37	31700	-38.20	20230719	16550	18.37	20230103	31700	-38.20	20230719	16550	18.37	20230103	2.21	N	330860	500	60 억	254410	N	N	305	N	N
93	20231016	130946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19550	-650	5	-3.22	233526580	11833	96.67	20000	20150	19520	26250	14150	20200	19735.20	2.09	-4256	20733	20466	20233	19966	19733	20350	19850	61	6050	500	14540	10	1	12184045	2382	9.27	0.93	12	0.10	2109.00	21047.00	31700	20230719	-38.33	16550	20230103	18.13	31700	-38.33	20230719	16550	18.13	20230103	31700	-38.33	20230719	16550	18.13	20230103	2.21	N	330860	500	60 억	254410	N	N	305	N	N
94	20231016	120947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19540	-660	5	-3.27	215509650	10912	89.15	20000	20150	19540	26250	14150	20200	19749.78	2.09	-4177	20733	20466	20233	19966	19733	20350	19850	61	6050	500	14540	10	1	12184045	2381	9.27	0.93	12	0.09	2109.00	21047.00	31700	20230719	-38.36	16550	20230103	18.07	31700	-38.36	20230719	16550	18.07	20230103	31700	-38.36	20230719	16550	18.07	20230103	2.21	N	330860	500	60 억	254410	N	N	305	N	N
95	20231016	110940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19640	-560	5	-2.77	163410700	8255	67.44	20000	20150	19620	26250	14150	20200	19795.36	2.09	-2738	20733	20466	20233	19966	19733	20350	19850	61	6050	500	14540	10	1	12184045	2393	9.31	0.93	12	0.07	2109.00	21047.00	31700	20230719	-38.04	16550	20230103	18.67	31700	-38.04	20230719	16550	18.67	20230103	31700	-38.04	20230719	16550	18.67	20230103	2.21	N	330860	500	60 억	254410	N	N	305	N	N
96	20231016	100935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19780	-420	5	-2.08	114825180	5787	47.28	20000	20150	19750	26250	14150	20200	19841.92	2.09	-1465	20733	20466	20233	19966	19733	20350	19850	61	6050	500	14540	10	1	12184045	2410	9.38	0.94	12	0.05	2109.00	21047.00	31700	20230719	-37.60	16550	20230103	19.52	31700	-37.60	20230719	16550	19.52	20230103	31700	-37.60	20230719	16550	19.52	20230103	2.21	N	330860	500	60 억	254410	N	N	305	N	N
97	20231016	090937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19820	-380	5	-1.88	25101430	1265	10.33	20000	20150	19790	26250	14150	20200	19843.03	2.09	-513	20733	20466	20233	19966	19733	20350	19850	61	6050	500	14540	10	1	12184045	2415	9.40	0.94	12	0.01	2109.00	21047.00	31700	20230719	-37.48	16550	20230103	19.76	31700	-37.48	20230719	16550	19.76	20230103	31700	-37.48	20230719	16550	19.76	20230103	2.21	N	330860	500	60 억	254410	N	N	305	N	N
98	20231012	161009	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	250	2	1.25	231794180	11461	93.69	19880	20450	19880	26000	14000	20000	20224.60	2.09	2148	20646	20322	20026	19702	19406	20485	19865	61	6000	500	14400	50	1	12184045	2467	9.60	0.96	12	0.09	2109.00	21047.00	31700	20230719	-36.12	16550	20230103	22.36	31700	-36.12	20230719	16550	22.36	20230103	31700	-36.12	20230719	16550	22.36	20230103	2.21	N	330860	500	60 억	254243	N	N	97	N	N
99	20231012	150944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	250	2	1.25	204342480	10104	82.60	19880	20450	19880	26000	14000	20000	20223.92	2.09	1452	20646	20322	20026	19702	19406	20485	19865	61	6000	500	14400	50	1	12184045	2467	9.60	0.96	12	0.08	2109.00	21047.00	31700	20230719	-36.12	16550	20230103	22.36	31700	-36.12	20230719	16550	22.36	20230103	31700	-36.12	20230719	16550	22.36	20230103	2.21	N	330860	500	60 억	254243	N	N	298	N	N
100	20231012	140947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	150	2	0.75	174113530	8604	70.33	19880	20450	19880	26000	14000	20000	20236.35	2.09	1248	20646	20322	20026	19702	19406	20485	19865	61	6000	500	14400	50	1	12184045	2455	9.55	0.96	12	0.07	2109.00	21047.00	31700	20230719	-36.44	16550	20230103	21.75	31700	-36.44	20230719	16550	21.75	20230103	31700	-36.44	20230719	16550	21.75	20230103	2.21	N	330860	500	60 억	254243	N	N	298	N	N
101	20231012	130947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	200	2	1.00	147694630	7295	59.63	19880	20450	19880	26000	14000	20000	20246.01	2.09	777	20646	20322	20026	19702	19406	20485	19865	61	6000	500	14400	50	1	12184045	2461	9.58	0.96	12	0.06	2109.00	21047.00	31700	20230719	-36.28	16550	20230103	22.05	31700	-36.28	20230719	16550	22.05	20230103	31700	-36.28	20230719	16550	22.05	20230103	2.21	N	330860	500	60 억	254243	N	N	298	N	N
102	20231012	120956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	250	2	1.25	136290030	6730	55.02	19880	20450	19880	26000	14000	20000	20251.12	2.09	674	20646	20322	20026	19702	19406	20485	19865	61	6000	500	14400	50	1	12184045	2467	9.60	0.96	12	0.06	2109.00	21047.00	31700	20230719	-36.12	16550	20230103	22.36	31700	-36.12	20230719	16550	22.36	20230103	31700	-36.12	20230719	16550	22.36	20230103	2.21	N	330860	500	60 억	254243	N	N	298	N	N
103	20231012	110956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20300	300	2	1.50	110321130	5446	44.52	19880	20450	19880	26000	14000	20000	20257.28	2.09	139	20646	20322	20026	19702	19406	20485	19865	61	6000	500	14400	50	1	12184045	2473	9.63	0.96	12	0.04	2109.00	21047.00	31700	20230719	-35.96	16550	20230103	22.66	31700	-35.96	20230719	16550	22.66	20230103	31700	-35.96	20230719	16550	22.66	20230103	2.21	N	330860	500	60 억	254243	N	N	298	N	N
104	20231012	100948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20300	300	2	1.50	71693130	3542	28.95	19880	20450	19880	26000	14000	20000	20240.86	2.09	545	20646	20322	20026	19702	19406	20485	19865	61	6000	500	14400	50	1	12184045	2473	9.63	0.96	12	0.03	2109.00	21047.00	31700	20230719	-35.96	16550	20230103	22.66	31700	-35.96	20230719	16550	22.66	20230103	31700	-35.96	20230719	16550	22.66	20230103	2.21	N	330860	500	60 억	254243	N	N	298	N	N
105	20231012	090955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20300	300	2	1.50	17321880	862	7.05	19880	20350	19880	26000	14000	20000	20094.99	2.09	237	20646	20322	20026	19702	19406	20485	19865	61	6000	500	14400	50	1	12184045	2473	9.63	0.96	12	0.01	2109.00	21047.00	31700	20230719	-35.96	16550	20230103	22.66	31700	-35.96	20230719	16550	22.66	20230103	31700	-35.96	20230719	16550	22.66	20230103	2.21	N	330860	500	60 억	254243	N	N	298	N	N
106	20231011	160944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20000	520	2	2.67	245203520	12172	44.95	19730	20350	19730	25300	13640	19480	20145.41	2.08	1334	20786	20132	19796	19142	18806	19965	18975	61	5820	500	14020	50	1	12184045	2437	9.48	0.95	12	0.10	2109.00	21047.00	31700	20230719	-36.91	16550	20230103	20.85	31700	-36.91	20230719	16550	20.85	20230103	31700	-36.91	20230719	16550	20.85	20230103	2.22	N	330860	500	60 억	252895	N	N	298	N	N
107	20231011	150950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20050	570	2	2.93	216971230	10761	39.74	19730	20350	19730	25300	13640	19480	20162.74	2.08	1250	20786	20132	19796	19142	18806	19965	18975	61	5820	500	14020	50	1	12184045	2443	9.51	0.95	12	0.09	2109.00	21047.00	31700	20230719	-36.75	16550	20230103	21.15	31700	-36.75	20230719	16550	21.15	20230103	31700	-36.75	20230719	16550	21.15	20230103	2.22	N	330860	500	60 억	252895	N	N	90	N	N
108	20231011	140952	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	620	2	3.18	208025930	10315	38.10	19730	20350	19730	25300	13640	19480	20167.32	2.08	1294	20786	20132	19796	19142	18806	19965	18975	61	5820	500	14020	50	1	12184045	2449	9.53	0.96	12	0.08	2109.00	21047.00	31700	20230719	-36.59	16550	20230103	21.45	31700	-36.59	20230719	16550	21.45	20230103	31700	-36.59	20230719	16550	21.45	20230103	2.22	N	330860	500	60 억	252895	N	N	90	N	N
109	20231011	130940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	670	2	3.44	189364130	9386	34.66	19730	20350	19730	25300	13640	19480	20175.17	2.08	1290	20786	20132	19796	19142	18806	19965	18975	61	5820	500	14020	50	1	12184045	2455	9.55	0.96	12	0.08	2109.00	21047.00	31700	20230719	-36.44	16550	20230103	21.75	31700	-36.44	20230719	16550	21.75	20230103	31700	-36.44	20230719	16550	21.75	20230103	2.22	N	330860	500	60 억	252895	N	N	90	N	N
110	20231011	120959	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	720	2	3.70	169911330	8420	31.10	19730	20350	19730	25300	13640	19480	20179.49	2.08	1042	20786	20132	19796	19142	18806	19965	18975	61	5820	500	14020	50	1	12184045	2461	9.58	0.96	12	0.07	2109.00	21047.00	31700	20230719	-36.28	16550	20230103	22.05	31700	-36.28	20230719	16550	22.05	20230103	31700	-36.28	20230719	16550	22.05	20230103	2.22	N	330860	500	60 억	252895	N	N	90	N	N
111	20231011	110953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20300	820	2	4.21	140591530	6970	25.74	19730	20350	19730	25300	13640	19480	20170.95	2.08	1021	20786	20132	19796	19142	18806	19965	18975	61	5820	500	14020	50	1	12184045	2473	9.63	0.96	12	0.06	2109.00	21047.00	31700	20230719	-35.96	16550	20230103	22.66	31700	-35.96	20230719	16550	22.66	20230103	31700	-35.96	20230719	16550	22.66	20230103	2.22	N	330860	500	60 억	252895	N	N	90	N	N
112	20231011	100946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20300	820	2	4.21	109513330	5437	20.08	19730	20350	19730	25300	13640	19480	20142.23	2.08	836	20786	20132	19796	19142	18806	19965	18975	61	5820	500	14020	50	1	12184045	2473	9.63	0.96	12	0.04	2109.00	21047.00	31700	20230719	-35.96	16550	20230103	22.66	31700	-35.96	20230719	16550	22.66	20230103	31700	-35.96	20230719	16550	22.66	20230103	2.22	N	330860	500	60 억	252895	N	N	90	N	N
113	20231011	090949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20050	570	2	2.93	10640460	531	1.96	19730	20350	19730	25300	13640	19480	20038.53	2.08	-52	20786	20132	19796	19142	18806	19965	18975	61	5820	500	14020	50	1	12184045	2443	9.51	0.95	12	0.00	2109.00	21047.00	31700	20230719	-36.75	16550	20230103	21.15	31700	-36.75	20230719	16550	21.15	20230103	31700	-36.75	20230719	16550	21.15	20230103	2.22	N	330860	500	60 억	252895	N	N	90	N	N
114	20231010	161554	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19480	-620	5	-3.08	535779120	26924	117.72	20200	20450	19460	26100	14100	20100	19901.67	2.09	-2281	21266	20682	19866	19282	18466	20975	19575	61	6000	500	14470	10	1	12184045	2373	9.24	0.93	12	0.22	2109.00	21047.00	31700	20230719	-38.55	16550	20230103	17.70	31700	-38.55	20230719	16550	17.70	20230103	31700	-38.55	20230719	16550	17.70	20230103	2.24	N	330860	500	60 억	254872	N	N	90	N	N
115	20231010	150935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19520	-580	5	-2.89	478205560	23972	104.81	20200	20450	19520	26100	14100	20100	19948.50	2.09	-2499	21266	20682	19866	19282	18466	20975	19575	61	6000	500	14470	10	1	12184045	2378	9.26	0.93	12	0.20	2109.00	21047.00	31700	20230719	-38.42	16550	20230103	17.95	31700	-38.42	20230719	16550	17.95	20230103	31700	-38.42	20230719	16550	17.95	20230103	2.24	N	330860	500	60 억	254872	N	N	0	N	N
116	20231010	140942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19730	-370	5	-1.84	388135630	19380	84.74	20200	20450	19680	26100	14100	20100	20027.64	2.09	-1782	21266	20682	19866	19282	18466	20975	19575	61	6000	500	14470	10	1	12184045	2404	9.36	0.94	12	0.16	2109.00	21047.00	31700	20230719	-37.76	16550	20230103	19.21	31700	-37.76	20230719	16550	19.21	20230103	31700	-37.76	20230719	16550	19.21	20230103	2.24	N	330860	500	60 억	254872	N	N	0	N	N
117	20231010	130935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19770	-330	5	-1.64	324745230	16164	70.67	20200	20450	19710	26100	14100	20100	20090.65	2.09	-1662	21266	20682	19866	19282	18466	20975	19575	61	6000	500	14470	10	1	12184045	2409	9.37	0.94	12	0.13	2109.00	21047.00	31700	20230719	-37.63	16550	20230103	19.46	31700	-37.63	20230719	16550	19.46	20230103	31700	-37.63	20230719	16550	19.46	20230103	2.24	N	330860	500	60 억	254872	N	N	0	N	N
118	20231010	120932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	0	3	0.00	198403950	9819	42.93	20200	20450	20000	26100	14100	20100	20206.13	2.09	-303	21266	20682	19866	19282	18466	20975	19575	61	6000	500	14470	50	1	12184045	2449	9.53	0.96	12	0.08	2109.00	21047.00	31700	20230719	-36.59	16550	20230103	21.45	31700	-36.59	20230719	16550	21.45	20230103	31700	-36.59	20230719	16550	21.45	20230103	2.24	N	330860	500	60 억	254872	N	N	0	N	N
119	20231010	110914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	100	2	0.50	161263150	7969	34.84	20200	20450	20100	26100	14100	20100	20236.31	2.09	18	21266	20682	19866	19282	18466	20975	19575	61	6000	500	14470	50	1	12184045	2461	9.58	0.96	12	0.07	2109.00	21047.00	31700	20230719	-36.28	16550	20230103	22.05	31700	-36.28	20230719	16550	22.05	20230103	31700	-36.28	20230719	16550	22.05	20230103	2.24	N	330860	500	60 억	254872	N	N	0	N	N
120	20231010	100926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	100	2	0.50	138624650	6847	29.94	20200	20450	20100	26100	14100	20100	20246.04	2.09	31	21266	20682	19866	19282	18466	20975	19575	61	6000	500	14470	50	1	12184045	2461	9.58	0.96	12	0.06	2109.00	21047.00	31700	20230719	-36.28	16550	20230103	22.05	31700	-36.28	20230719	16550	22.05	20230103	31700	-36.28	20230719	16550	22.05	20230103	2.24	N	330860	500	60 억	254872	N	N	0	N	N
121	20231010	090920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	150	2	0.75	31366150	1544	6.75	20200	20450	20200	26100	14100	20100	20314.86	2.09	-369	21266	20682	19866	19282	18466	20975	19575	61	6000	500	14470	50	1	12184045	2467	9.60	0.96	12	0.01	2109.00	21047.00	31700	20230719	-36.12	16550	20230103	22.36	31700	-36.12	20230719	16550	22.36	20230103	31700	-36.12	20230719	16550	22.36	20230103	2.24	N	330860	500	60 억	254872	N	N	0	N	N
122	20231006	160928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	850	2	4.42	457375520	22860	138.78	19050	20450	19050	25000	13480	19250	20007.64	2.07	2922	19950	19600	19420	19070	18890	19515	18985	61	5750	500	13860	50	1	12184045	2449	9.53	0.96	12	0.19	2109.00	21047.00	31700	20230719	-36.59	16550	20230103	21.45	31700	-36.59	20230719	16550	21.45	20230103	31700	-36.59	20230719	16550	21.45	20230103	2.25	N	330860	500	60 억	251633	N	N	0	N	N
123	20231006	150913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19990	740	2	3.84	433105710	21649	131.43	19050	20450	19050	25000	13480	19250	20005.81	2.07	2449	19950	19600	19420	19070	18890	19515	18985	61	5750	500	13860	10	1	12184045	2436	9.48	0.95	12	0.18	2109.00	21047.00	31700	20230719	-36.94	16550	20230103	20.79	31700	-36.94	20230719	16550	20.79	20230103	31700	-36.94	20230719	16550	20.79	20230103	2.25	N	330860	500	60 억	251633	N	N	0	N	N
124	20231006	140916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	1000	2	5.19	245392530	12377	75.14	19050	20400	19050	25000	13480	19250	19826.50	2.07	1528	19950	19600	19420	19070	18890	19515	18985	61	5750	500	13860	50	1	12184045	2467	9.60	0.96	12	0.10	2109.00	21047.00	31700	20230719	-36.12	16550	20230103	22.36	31700	-36.12	20230719	16550	22.36	20230103	31700	-36.12	20230719	16550	22.36	20230103	2.25	N	330860	500	60 억	251633	N	N	0	N	N
125	20231006	130905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19770	520	2	2.70	153599600	7795	47.32	19050	19990	19050	25000	13480	19250	19704.89	2.07	625	19950	19600	19420	19070	18890	19515	18985	61	5750	500	13860	10	1	12184045	2409	9.37	0.94	12	0.06	2109.00	21047.00	31700	20230719	-37.63	16550	20230103	19.46	31700	-37.63	20230719	16550	19.46	20230103	31700	-37.63	20230719	16550	19.46	20230103	2.25	N	330860	500	60 억	251633	N	N	0	N	N
126	20231006	120904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19760	510	2	2.65	143362620	7277	44.18	19050	19990	19050	25000	13480	19250	19700.79	2.07	507	19950	19600	19420	19070	18890	19515	18985	61	5750	500	13860	10	1	12184045	2408	9.37	0.94	12	0.06	2109.00	21047.00	31700	20230719	-37.67	16550	20230103	19.40	31700	-37.67	20230719	16550	19.40	20230103	31700	-37.67	20230719	16550	19.40	20230103	2.25	N	330860	500	60 억	251633	N	N	0	N	N
127	20231006	110856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19830	580	2	3.01	131231640	6664	40.46	19050	19990	19050	25000	13480	19250	19692.62	2.07	837	19950	19600	19420	19070	18890	19515	18985	61	5750	500	13860	10	1	12184045	2416	9.40	0.94	12	0.05	2109.00	21047.00	31700	20230719	-37.44	16550	20230103	19.82	31700	-37.44	20230719	16550	19.82	20230103	31700	-37.44	20230719	16550	19.82	20230103	2.25	N	330860	500	60 억	251633	N	N	0	N	N
128	20231006	100903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19900	650	2	3.38	87334910	4444	26.98	19050	19990	19050	25000	13480	19250	19652.32	2.07	388	19950	19600	19420	19070	18890	19515	18985	61	5750	500	13860	10	1	12184045	2425	9.44	0.95	12	0.04	2109.00	21047.00	31700	20230719	-37.22	16550	20230103	20.24	31700	-37.22	20230719	16550	20.24	20230103	31700	-37.22	20230719	16550	20.24	20230103	2.25	N	330860	500	60 억	251633	N	N	0	N	N
129	20231006	090856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19470	220	2	1.14	12369210	643	3.90	19050	19650	19050	25000	13480	19250	19236.72	2.07	216	19950	19600	19420	19070	18890	19515	18985	61	5750	500	13860	10	1	12184045	2372	9.23	0.93	12	0.01	2109.00	21047.00	31700	20230719	-38.58	16550	20230103	17.64	31700	-38.58	20230719	16550	17.64	20230103	31700	-38.58	20230719	16550	17.64	20230103	2.25	N	330860	500	60 억	251633	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History