KissMeData/272110/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	161100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15990	-900	5	-5.33	1660649480	102887	364.23	16910	17120	15860	21950	11830	16890	16140.55	3.28	-15866	17336	17112	16926	16702	16516	17020	16610	40	5060	500	12160	10	1	7945395	1270	12.74	2.36	12	1.29	1255.00	6769.00	27150	20230705	-41.10	10650	20221028	50.14	27150	-41.10	20230705	12200	31.07	20230103	27150	-41.10	20230705	10750	48.74	20221031	2.63	N	272110	500	39 억	260813	N	N	3	N	N
3	20231031	151112	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15990	-900	5	-5.33	1532319210	94867	335.84	16910	17120	15860	21950	11830	16890	16152.29	3.28	-17784	17336	17112	16926	16702	16516	17020	16610	40	5060	500	12160	10	1	7945395	1270	12.74	2.36	12	1.19	1255.00	6769.00	27150	20230705	-41.10	10650	20221028	50.14	27150	-41.10	20230705	12200	31.07	20230103	27150	-41.10	20230705	10750	48.74	20221031	2.63	N	272110	500	39 억	260813	N	N	2	N	N
4	20231031	141122	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15990	-900	5	-5.33	1344626230	83137	294.31	16910	17120	15860	21950	11830	16890	16173.62	3.28	-19159	17336	17112	16926	16702	16516	17020	16610	40	5060	500	12160	10	1	7945395	1270	12.74	2.36	12	1.05	1255.00	6769.00	27150	20230705	-41.10	10650	20221028	50.14	27150	-41.10	20230705	12200	31.07	20230103	27150	-41.10	20230705	10750	48.74	20221031	2.63	N	272110	500	39 억	260813	N	N	2	N	N
5	20231031	131111	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16060	-830	5	-4.91	1038713510	63969	226.45	16910	17120	15940	21950	11830	16890	16237.76	3.28	-17042	17336	17112	16926	16702	16516	17020	16610	40	5060	500	12160	10	1	7945395	1276	12.80	2.37	12	0.81	1255.00	6769.00	27150	20230705	-40.85	10650	20221028	50.80	27150	-40.85	20230705	12200	31.64	20230103	27150	-40.85	20230705	10750	49.40	20221031	2.63	N	272110	500	39 억	260813	N	N	2	N	N
6	20231031	121113	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16070	-820	5	-4.85	797628400	48936	173.24	16910	17120	16040	21950	11830	16890	16299.42	3.28	-14504	17336	17112	16926	16702	16516	17020	16610	40	5060	500	12160	10	1	7945395	1277	12.80	2.37	12	0.62	1255.00	6769.00	27150	20230705	-40.81	10650	20221028	50.89	27150	-40.81	20230705	12200	31.72	20230103	27150	-40.81	20230705	10750	49.49	20221031	2.63	N	272110	500	39 억	260813	N	N	2	N	N
7	20231031	111141	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16290	-600	5	-3.55	556788100	34101	120.72	16910	17120	16040	21950	11830	16890	16327.62	3.28	-11342	17336	17112	16926	16702	16516	17020	16610	40	5060	500	12160	10	1	7945395	1294	12.98	2.41	12	0.43	1255.00	6769.00	27150	20230705	-40.00	10650	20221028	52.96	27150	-40.00	20230705	12200	33.52	20230103	27150	-40.00	20230705	10750	51.53	20221031	2.63	N	272110	500	39 억	260813	N	N	2	N	N
8	20231031	101120	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16250	-640	5	-3.79	312339950	18985	67.21	16910	17120	16190	21950	11830	16890	16451.93	3.28	-6623	17336	17112	16926	16702	16516	17020	16610	40	5060	500	12160	10	1	7945395	1291	12.95	2.40	12	0.24	1255.00	6769.00	27150	20230705	-40.15	10650	20221028	52.58	27150	-40.15	20230705	12200	33.20	20230103	27150	-40.15	20230705	10750	51.16	20221031	2.63	N	272110	500	39 억	260813	N	N	2	N	N
9	20231031	091120	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17060	170	2	1.01	14458130	849	3.01	16910	17120	16910	21950	11830	16890	17029.60	3.28	444	17336	17112	16926	16702	16516	17020	16610	40	5060	500	12160	10	1	7945395	1355	13.59	2.52	12	0.01	1255.00	6769.00	27150	20230705	-37.16	10650	20221028	60.19	27150	-37.16	20230705	12200	39.84	20230103	27150	-37.16	20230705	10750	58.70	20221031	2.63	N	272110	500	39 억	260813	N	N	2	N	N
10	20231030	161058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16890	70	2	0.42	478588900	28248	36.32	16990	17150	16740	21850	11780	16820	16942.47	3.23	2911	17800	17310	16670	16180	15540	17555	16425	40	5030	500	12110	10	1	7945395	1342	13.46	2.50	12	0.36	1255.00	6769.00	27150	20230705	-37.79	10600	20221026	59.34	27150	-37.79	20230705	12200	38.44	20230103	27150	-37.79	20230705	10750	57.12	20221031	2.60	N	272110	500	39 억	256970	N	N	2	N	N
11	20231030	151034	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16910	90	2	0.54	468849240	27672	35.58	16990	17150	16740	21850	11780	16820	16943.16	3.23	2953	17800	17310	16670	16180	15540	17555	16425	40	5030	500	12110	10	1	7945395	1344	13.47	2.50	12	0.35	1255.00	6769.00	27150	20230705	-37.72	10600	20221026	59.53	27150	-37.72	20230705	12200	38.61	20230103	27150	-37.72	20230705	10750	57.30	20221031	2.60	N	272110	500	39 억	256970	N	N	3	N	N
12	20231030	141031	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16880	60	2	0.36	425393270	25104	32.28	16990	17150	16740	21850	11780	16820	16945.31	3.23	2405	17800	17310	16670	16180	15540	17555	16425	40	5030	500	12110	10	1	7945395	1341	13.45	2.49	12	0.32	1255.00	6769.00	27150	20230705	-37.83	10600	20221026	59.25	27150	-37.83	20230705	12200	38.36	20230103	27150	-37.83	20230705	10750	57.02	20221031	2.60	N	272110	500	39 억	256970	N	N	3	N	N
13	20231030	131036	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17070	250	2	1.49	352596910	20813	26.76	16990	17150	16740	21850	11780	16820	16941.27	3.23	1720	17800	17310	16670	16180	15540	17555	16425	40	5030	500	12110	10	1	7945395	1356	13.60	2.52	12	0.26	1255.00	6769.00	27150	20230705	-37.13	10600	20221026	61.04	27150	-37.13	20230705	12200	39.92	20230103	27150	-37.13	20230705	10750	58.79	20221031	2.60	N	272110	500	39 억	256970	N	N	3	N	N
14	20231030	121027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17060	240	2	1.43	283989460	16802	21.60	16990	17100	16740	21850	11780	16820	16902.20	3.23	737	17800	17310	16670	16180	15540	17555	16425	40	5030	500	12110	10	1	7945395	1355	13.59	2.52	12	0.21	1255.00	6769.00	27150	20230705	-37.16	10600	20221026	60.94	27150	-37.16	20230705	12200	39.84	20230103	27150	-37.16	20230705	10750	58.70	20221031	2.60	N	272110	500	39 억	256970	N	N	3	N	N
15	20231030	111028	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17010	190	2	1.13	230175810	13630	17.53	16990	17100	16740	21850	11780	16820	16887.51	3.23	1016	17800	17310	16670	16180	15540	17555	16425	40	5030	500	12110	10	1	7945395	1352	13.55	2.51	12	0.17	1255.00	6769.00	27150	20230705	-37.35	10600	20221026	60.47	27150	-37.35	20230705	12200	39.43	20230103	27150	-37.35	20230705	10750	58.23	20221031	2.60	N	272110	500	39 억	256970	N	N	3	N	N
16	20231030	101024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17010	190	2	1.13	135247600	8014	10.30	16990	17100	16740	21850	11780	16820	16876.52	3.23	-1718	17800	17310	16670	16180	15540	17555	16425	40	5030	500	12110	10	1	7945395	1352	13.55	2.51	12	0.10	1255.00	6769.00	27150	20230705	-37.35	10600	20221026	60.47	27150	-37.35	20230705	12200	39.43	20230103	27150	-37.35	20230705	10750	58.23	20221031	2.60	N	272110	500	39 억	256970	N	N	3	N	N
17	20231030	091023	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16780	-40	5	-0.24	38961440	2316	2.98	16990	16990	16740	21850	11780	16820	16822.75	3.23	-1407	17800	17310	16670	16180	15540	17555	16425	40	5030	500	12110	10	1	7945395	1333	13.37	2.48	12	0.03	1255.00	6769.00	27150	20230705	-38.20	10600	20221026	58.30	27150	-38.20	20230705	12200	37.54	20230103	27150	-38.20	20230705	10750	56.09	20221031	2.60	N	272110	500	39 억	256970	N	N	3	N	N
18	20231027	160941	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16820	350	2	2.13	1298741310	77667	103.90	16500	17160	16030	21400	11530	16470	16721.92	3.09	11733	17143	16806	16583	16246	16023	16695	16135	40	4930	500	11850	10	1	7945395	1336	13.40	2.48	12	0.98	1255.00	6769.00	27150	20230705	-38.05	10600	20221026	58.68	27150	-38.05	20230705	12200	37.87	20230103	27150	-38.05	20230705	10650	57.93	20221028	2.63	N	272110	500	39 억	245229	N	N	3	N	N
19	20231027	151026	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16740	270	2	1.64	1261526340	75448	100.94	16500	17160	16030	21400	11530	16470	16720.47	3.09	11548	17143	16806	16583	16246	16023	16695	16135	40	4930	500	11850	10	1	7945395	1330	13.34	2.47	12	0.95	1255.00	6769.00	27150	20230705	-38.34	10600	20221026	57.92	27150	-38.34	20230705	12200	37.21	20230103	27150	-38.34	20230705	10650	57.18	20221028	2.63	N	272110	500	39 억	245229	N	N	5	N	N
20	20231027	141023	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16840	370	2	2.25	1034660810	61923	82.84	16500	17160	16030	21400	11530	16470	16708.83	3.09	14948	17143	16806	16583	16246	16023	16695	16135	40	4930	500	11850	10	1	7945395	1338	13.42	2.49	12	0.78	1255.00	6769.00	27150	20230705	-37.97	10600	20221026	58.87	27150	-37.97	20230705	12200	38.03	20230103	27150	-37.97	20230705	10650	58.12	20221028	2.63	N	272110	500	39 억	245229	N	N	5	N	N
21	20231027	131014	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16780	310	2	1.88	914981000	54790	73.30	16500	17160	16030	21400	11530	16470	16699.78	3.09	13704	17143	16806	16583	16246	16023	16695	16135	40	4930	500	11850	10	1	7945395	1333	13.37	2.48	12	0.69	1255.00	6769.00	27150	20230705	-38.20	10600	20221026	58.30	27150	-38.20	20230705	12200	37.54	20230103	27150	-38.20	20230705	10650	57.56	20221028	2.63	N	272110	500	39 억	245229	N	N	5	N	N
22	20231027	121026	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17040	570	2	3.46	819326380	49136	65.73	16500	17160	16030	21400	11530	16470	16674.67	3.09	13625	17143	16806	16583	16246	16023	16695	16135	40	4930	500	11850	10	1	7945395	1354	13.58	2.52	12	0.62	1255.00	6769.00	27150	20230705	-37.24	10600	20221026	60.75	27150	-37.24	20230705	12200	39.67	20230103	27150	-37.24	20230705	10650	60.00	20221028	2.63	N	272110	500	39 억	245229	N	N	5	N	N
23	20231027	111033	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17050	580	2	3.52	631904810	38155	51.04	16500	17090	16030	21400	11530	16470	16561.52	3.09	6822	17143	16806	16583	16246	16023	16695	16135	40	4930	500	11850	10	1	7945395	1355	13.59	2.52	12	0.48	1255.00	6769.00	27150	20230705	-37.20	10600	20221026	60.85	27150	-37.20	20230705	12200	39.75	20230103	27150	-37.20	20230705	10650	60.09	20221028	2.63	N	272110	500	39 억	245229	N	N	5	N	N
24	20231027	101022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16600	130	2	0.79	380661710	23291	31.16	16500	16680	16030	21400	11530	16470	16343.73	3.09	3731	17143	16806	16583	16246	16023	16695	16135	40	4930	500	11850	10	1	7945395	1319	13.23	2.45	12	0.29	1255.00	6769.00	27150	20230705	-38.86	10600	20221026	56.60	27150	-38.86	20230705	12200	36.07	20230103	27150	-38.86	20230705	10650	55.87	20221028	2.63	N	272110	500	39 억	245229	N	N	5	N	N
25	20231027	091024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16530	60	2	0.36	46574840	2811	3.76	16500	16680	16500	21400	11530	16470	16568.78	3.09	-293	17143	16806	16583	16246	16023	16695	16135	40	4930	500	11850	10	1	7945395	1313	13.17	2.44	12	0.04	1255.00	6769.00	27150	20230705	-39.12	10600	20221026	55.94	27150	-39.12	20230705	12200	35.49	20230103	27150	-39.12	20230705	10650	55.21	20221028	2.63	N	272110	500	39 억	245229	N	N	5	N	N
26	20231026	161009	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16470	-980	5	-5.62	1236087250	74364	134.97	16800	16920	16360	22650	12220	17450	16622.18	3.07	1634	18383	17916	17633	17166	16883	17775	17025	40	5200	500	12560	10	1	7945395	1309	13.12	2.43	12	0.94	1255.00	6769.00	27150	20230705	-39.34	10600	20221024	55.38	27150	-39.34	20230705	12200	35.00	20230103	27150	-39.34	20230705	10600	55.38	20221026	2.43	N	272110	500	39 억	244131	N	N	5	N	N
27	20231026	151008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16730	-720	5	-4.13	1161560680	69854	126.79	16800	16920	16360	22650	12220	17450	16628.41	3.07	869	18383	17916	17633	17166	16883	17775	17025	40	5200	500	12560	10	1	7945395	1329	13.33	2.47	12	0.88	1255.00	6769.00	27150	20230705	-38.38	10600	20221024	57.83	27150	-38.38	20230705	12200	37.13	20230103	27150	-38.38	20230705	10600	57.83	20221026	2.43	N	272110	500	39 억	244131	N	N	388	N	N
28	20231026	141010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16500	-950	5	-5.44	971272890	58354	105.92	16800	16920	16410	22650	12220	17450	16644.50	3.07	-1565	18383	17916	17633	17166	16883	17775	17025	40	5200	500	12560	10	1	7945395	1311	13.15	2.44	12	0.73	1255.00	6769.00	27150	20230705	-39.23	10600	20221024	55.66	27150	-39.23	20230705	12200	35.25	20230103	27150	-39.23	20230705	10600	55.66	20221026	2.43	N	272110	500	39 억	244131	N	N	388	N	N
29	20231026	131009	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16660	-790	5	-4.53	633498670	37877	68.75	16800	16920	16550	22650	12220	17450	16725.15	3.07	-229	18383	17916	17633	17166	16883	17775	17025	40	5200	500	12560	10	1	7945395	1324	13.27	2.46	12	0.48	1255.00	6769.00	27150	20230705	-38.64	10600	20221024	57.17	27150	-38.64	20230705	12200	36.56	20230103	27150	-38.64	20230705	10600	57.17	20221026	2.43	N	272110	500	39 억	244131	N	N	388	N	N
30	20231026	121001	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16790	-660	5	-3.78	542921260	32456	58.91	16800	16920	16550	22650	12220	17450	16727.92	3.07	923	18383	17916	17633	17166	16883	17775	17025	40	5200	500	12560	10	1	7945395	1334	13.38	2.48	12	0.41	1255.00	6769.00	27150	20230705	-38.16	10600	20221024	58.40	27150	-38.16	20230705	12200	37.62	20230103	27150	-38.16	20230705	10600	58.40	20221026	2.43	N	272110	500	39 억	244131	N	N	388	N	N
31	20231026	111017	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16860	-590	5	-3.38	435861070	26048	47.28	16800	16920	16550	22650	12220	17450	16733.00	3.07	1733	18383	17916	17633	17166	16883	17775	17025	40	5200	500	12560	10	1	7945395	1340	13.43	2.49	12	0.33	1255.00	6769.00	27150	20230705	-37.90	10600	20221024	59.06	27150	-37.90	20230705	12200	38.20	20230103	27150	-37.90	20230705	10600	59.06	20221026	2.43	N	272110	500	39 억	244131	N	N	388	N	N
32	20231026	101012	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16650	-800	5	-4.58	334685530	20017	36.33	16800	16910	16550	22650	12220	17450	16720.06	3.07	446	18383	17916	17633	17166	16883	17775	17025	40	5200	500	12560	10	1	7945395	1323	13.27	2.46	12	0.25	1255.00	6769.00	27150	20230705	-38.67	10600	20221024	57.08	27150	-38.67	20230705	12200	36.48	20230103	27150	-38.67	20230705	10600	57.08	20221026	2.43	N	272110	500	39 억	244131	N	N	388	N	N
33	20231026	091010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16770	-680	5	-3.90	161289340	9644	17.50	16800	16810	16610	22650	12220	17450	16724.32	3.07	1096	18383	17916	17633	17166	16883	17775	17025	40	5200	500	12560	10	1	7945395	1332	13.36	2.48	12	0.12	1255.00	6769.00	27150	20230705	-38.23	10600	20221024	58.21	27150	-38.23	20230705	12200	37.46	20230103	27150	-38.23	20230705	10600	58.21	20221026	2.43	N	272110	500	39 억	244131	N	N	388	N	N
34	20231025	161012	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17450	-280	5	-1.58	964496710	54572	65.65	17760	18100	17350	23000	12420	17730	17674.06	2.99	6204	18136	17932	17596	17392	17056	18035	17495	40	5270	500	12760	10	1	7945395	1386	13.90	2.58	12	0.69	1255.00	6769.00	27150	20230705	-35.73	10550	20221021	65.40	27150	-35.73	20230705	12200	43.03	20230103	27150	-35.73	20230705	10600	64.62	20221026	2.44	N	272110	500	39 억	237892	N	N	388	N	N
35	20231025	151011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17600	-130	5	-0.73	876262020	49542	59.60	17760	18100	17350	23000	12420	17730	17687.26	2.99	5462	18136	17932	17596	17392	17056	18035	17495	40	5270	500	12760	10	1	7945395	1398	14.02	2.60	12	0.62	1255.00	6769.00	27150	20230705	-35.17	10550	20221021	66.82	27150	-35.17	20230705	12200	44.26	20230103	27150	-35.17	20230705	10600	66.04	20221026	2.44	N	272110	500	39 억	237892	N	N	62	N	N
36	20231025	141005	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17590	-140	5	-0.79	640430880	36183	43.53	17760	18100	17350	23000	12420	17730	17699.77	2.99	5471	18136	17932	17596	17392	17056	18035	17495	40	5270	500	12760	10	1	7945395	1398	14.02	2.60	12	0.46	1255.00	6769.00	27150	20230705	-35.21	10550	20221021	66.73	27150	-35.21	20230705	12200	44.18	20230103	27150	-35.21	20230705	10600	65.94	20221026	2.44	N	272110	500	39 억	237892	N	N	62	N	N
37	20231025	131007	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17400	-330	5	-1.86	496835280	27968	33.65	17760	18100	17400	23000	12420	17730	17764.42	2.99	3519	18136	17932	17596	17392	17056	18035	17495	40	5270	500	12760	10	1	7945395	1382	13.86	2.57	12	0.35	1255.00	6769.00	27150	20230705	-35.91	10550	20221021	64.93	27150	-35.91	20230705	12200	42.62	20230103	27150	-35.91	20230705	10600	64.15	20221026	2.44	N	272110	500	39 억	237892	N	N	62	N	N
38	20231025	121010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17770	40	2	0.23	360744260	20239	24.35	17760	18100	17680	23000	12420	17730	17824.21	2.99	4566	18136	17932	17596	17392	17056	18035	17495	40	5270	500	12760	10	1	7945395	1412	14.16	2.63	12	0.25	1255.00	6769.00	27150	20230705	-34.55	10550	20221021	68.44	27150	-34.55	20230705	12200	45.66	20230103	27150	-34.55	20230705	10600	67.64	20221026	2.44	N	272110	500	39 억	237892	N	N	62	N	N
39	20231025	111010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17750	20	2	0.11	330576510	18542	22.31	17760	18100	17680	23000	12420	17730	17828.52	2.99	3816	18136	17932	17596	17392	17056	18035	17495	40	5270	500	12760	10	1	7945395	1410	14.14	2.62	12	0.23	1255.00	6769.00	27150	20230705	-34.62	10550	20221021	68.25	27150	-34.62	20230705	12200	45.49	20230103	27150	-34.62	20230705	10600	67.45	20221026	2.44	N	272110	500	39 억	237892	N	N	62	N	N
40	20231025	101011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17850	120	2	0.68	181103210	10172	12.24	17760	17940	17690	23000	12420	17730	17804.09	2.99	1826	18136	17932	17596	17392	17056	18035	17495	40	5270	500	12760	10	1	7945395	1418	14.22	2.64	12	0.13	1255.00	6769.00	27150	20230705	-34.25	10550	20221021	69.19	27150	-34.25	20230705	12200	46.31	20230103	27150	-34.25	20230705	10600	68.40	20221026	2.44	N	272110	500	39 억	237892	N	N	62	N	N
41	20231025	091006	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17930	200	2	1.13	22917160	1291	1.55	17760	17940	17690	23000	12420	17730	17751.48	2.99	-132	18136	17932	17596	17392	17056	18035	17495	40	5270	500	12760	10	1	7945395	1425	14.29	2.65	12	0.02	1255.00	6769.00	27150	20230705	-33.96	10550	20221021	69.95	27150	-33.96	20230705	12200	46.97	20230103	27150	-33.96	20230705	10600	69.15	20221026	2.44	N	272110	500	39 억	237892	N	N	62	N	N
42	20231024	160945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17730	300	2	1.72	1461520200	82938	208.27	17440	17800	17260	22650	12210	17430	17621.79	2.79	17381	17916	17672	17406	17162	16896	17795	17285	40	5220	500	12540	10	1	7945395	1409	14.13	2.62	12	1.04	1255.00	6769.00	27150	20230705	-34.70	10550	20221020	68.06	27150	-34.70	20230705	12200	45.33	20230103	27150	-34.70	20230705	10600	67.26	20221024	2.54	N	272110	500	39 억	221434	N	N	62	N	N
43	20231024	151001	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17690	260	2	1.49	1188330040	67521	169.56	17440	17800	17260	22650	12210	17430	17599.41	2.79	15010	17916	17672	17406	17162	16896	17795	17285	40	5220	500	12540	10	1	7945395	1406	14.10	2.61	12	0.85	1255.00	6769.00	27150	20230705	-34.84	10550	20221020	67.68	27150	-34.84	20230705	12200	45.00	20230103	27150	-34.84	20230705	10600	66.89	20221024	2.54	N	272110	500	39 억	221434	N	N	70	N	N
44	20231024	140944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17720	290	2	1.66	773737500	44146	110.86	17440	17720	17260	22650	12210	17430	17526.79	2.79	13590	17916	17672	17406	17162	16896	17795	17285	40	5220	500	12540	10	1	7945395	1408	14.12	2.62	12	0.56	1255.00	6769.00	27150	20230705	-34.73	10550	20221020	67.96	27150	-34.73	20230705	12200	45.25	20230103	27150	-34.73	20230705	10600	67.17	20221024	2.54	N	272110	500	39 억	221434	N	N	70	N	N
45	20231024	130949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17430	0	3	0.00	469549360	26855	67.44	17440	17690	17260	22650	12210	17430	17484.62	2.79	3619	17916	17672	17406	17162	16896	17795	17285	40	5220	500	12540	10	1	7945395	1385	13.89	2.57	12	0.34	1255.00	6769.00	27150	20230705	-35.80	10550	20221020	65.21	27150	-35.80	20230705	12200	42.87	20230103	27150	-35.80	20230705	10600	64.43	20221024	2.54	N	272110	500	39 억	221434	N	N	70	N	N
46	20231024	120959	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17500	70	2	0.40	371957480	21264	53.40	17440	17690	17260	22650	12210	17430	17492.36	2.79	3782	17916	17672	17406	17162	16896	17795	17285	40	5220	500	12540	10	1	7945395	1390	13.94	2.59	12	0.27	1255.00	6769.00	27150	20230705	-35.54	10550	20221020	65.88	27150	-35.54	20230705	12200	43.44	20230103	27150	-35.54	20230705	10600	65.09	20221024	2.54	N	272110	500	39 억	221434	N	N	70	N	N
47	20231024	110955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17370	-60	5	-0.34	270345490	15438	38.77	17440	17690	17260	22650	12210	17430	17511.69	2.79	2629	17916	17672	17406	17162	16896	17795	17285	40	5220	500	12540	10	1	7945395	1380	13.84	2.57	12	0.19	1255.00	6769.00	27150	20230705	-36.02	10550	20221020	64.64	27150	-36.02	20230705	12200	42.38	20230103	27150	-36.02	20230705	10600	63.87	20221024	2.54	N	272110	500	39 억	221434	N	N	70	N	N
48	20231024	100946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17480	50	2	0.29	200606240	11419	28.68	17440	17690	17420	22650	12210	17430	17567.76	2.79	4059	17916	17672	17406	17162	16896	17795	17285	40	5220	500	12540	10	1	7945395	1389	13.93	2.58	12	0.14	1255.00	6769.00	27150	20230705	-35.62	10550	20221020	65.69	27150	-35.62	20230705	12200	43.28	20230103	27150	-35.62	20230705	10600	64.91	20221024	2.54	N	272110	500	39 억	221434	N	N	70	N	N
49	20231024	090954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17670	240	2	1.38	78943540	4485	11.26	17440	17690	17440	22650	12210	17430	17601.68	2.79	2506	17916	17672	17406	17162	16896	17795	17285	40	5220	500	12540	10	1	7945395	1404	14.08	2.61	12	0.06	1255.00	6769.00	27150	20230705	-34.92	10550	20221020	67.49	27150	-34.92	20230705	12200	44.84	20230103	27150	-34.92	20230705	10600	66.70	20221024	2.54	N	272110	500	39 억	221434	N	N	70	N	N
50	20231023	160938	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17430	0	3	0.00	695673350	39812	34.54	17190	17650	17140	22650	12210	17430	17473.98	2.72	4316	18443	17936	17193	16686	15943	17565	16315	40	5220	500	12540	10	1	7945395	1385	13.89	2.57	12	0.50	1255.00	6769.00	27150	20230705	-35.80	10550	20221020	65.21	27150	-35.80	20230705	12200	42.87	20230103	27150	-35.80	20230705	10600	64.43	20221024	2.69	N	272110	500	39 억	216352	N	N	70	N	N
51	20231023	150944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17380	-50	5	-0.29	674346720	38585	33.48	17190	17650	17140	22650	12210	17430	17476.91	2.72	4420	18443	17936	17193	16686	15943	17565	16315	40	5220	500	12540	10	1	7945395	1381	13.85	2.57	12	0.49	1255.00	6769.00	27150	20230705	-35.99	10550	20221020	64.74	27150	-35.99	20230705	12200	42.46	20230103	27150	-35.99	20230705	10600	63.96	20221024	2.69	N	272110	500	39 억	216352	N	N	0	N	N
52	20231023	140942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17510	80	2	0.46	613651780	35110	30.46	17190	17650	17140	22650	12210	17430	17477.98	2.72	5998	18443	17936	17193	16686	15943	17565	16315	40	5220	500	12540	10	1	7945395	1391	13.95	2.59	12	0.44	1255.00	6769.00	27150	20230705	-35.51	10550	20221020	65.97	27150	-35.51	20230705	12200	43.52	20230103	27150	-35.51	20230705	10600	65.19	20221024	2.69	N	272110	500	39 억	216352	N	N	0	N	N
53	20231023	130949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17460	30	2	0.17	559401370	32004	27.77	17190	17650	17140	22650	12210	17430	17479.11	2.72	6668	18443	17936	17193	16686	15943	17565	16315	40	5220	500	12540	10	1	7945395	1387	13.91	2.58	12	0.40	1255.00	6769.00	27150	20230705	-35.69	10550	20221020	65.50	27150	-35.69	20230705	12200	43.11	20230103	27150	-35.69	20230705	10600	64.72	20221024	2.69	N	272110	500	39 억	216352	N	N	0	N	N
54	20231023	120939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17370	-60	5	-0.34	499000870	28541	24.76	17190	17650	17140	22650	12210	17430	17483.65	2.72	8262	18443	17936	17193	16686	15943	17565	16315	40	5220	500	12540	10	1	7945395	1380	13.84	2.57	12	0.36	1255.00	6769.00	27150	20230705	-36.02	10550	20221020	64.64	27150	-36.02	20230705	12200	42.38	20230103	27150	-36.02	20230705	10600	63.87	20221024	2.69	N	272110	500	39 억	216352	N	N	0	N	N
55	20231023	110936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17510	80	2	0.46	444799410	25434	22.07	17190	17650	17140	22650	12210	17430	17488.38	2.72	10027	18443	17936	17193	16686	15943	17565	16315	40	5220	500	12540	10	1	7945395	1391	13.95	2.59	12	0.32	1255.00	6769.00	27150	20230705	-35.51	10550	20221020	65.97	27150	-35.51	20230705	12200	43.52	20230103	27150	-35.51	20230705	10600	65.19	20221024	2.69	N	272110	500	39 억	216352	N	N	0	N	N
56	20231023	100930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17500	70	2	0.40	397477290	22736	19.73	17190	17650	17140	22650	12210	17430	17482.29	2.72	10566	18443	17936	17193	16686	15943	17565	16315	40	5220	500	12540	10	1	7945395	1390	13.94	2.59	12	0.29	1255.00	6769.00	27150	20230705	-35.54	10550	20221020	65.88	27150	-35.54	20230705	12200	43.44	20230103	27150	-35.54	20230705	10600	65.09	20221024	2.69	N	272110	500	39 억	216352	N	N	0	N	N
57	20231023	090950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17300	-130	5	-0.75	66060760	3838	3.33	17190	17320	17140	22650	12210	17430	17212.29	2.72	-984	18443	17936	17193	16686	15943	17565	16315	40	5220	500	12540	10	1	7945395	1375	13.78	2.56	12	0.05	1255.00	6769.00	27150	20230705	-36.28	10550	20221020	63.98	27150	-36.28	20230705	12200	41.80	20230103	27150	-36.28	20230705	10600	63.21	20221024	2.69	N	272110	500	39 억	216352	N	N	0	N	N
58	20231020	160934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17430	-370	5	-2.08	1968482360	114893	168.59	17650	17700	16450	23100	12460	17800	17133.02	2.73	-5463	18926	18362	17936	17372	16946	18150	17160	40	5300	500	12810	10	1	7945395	1385	13.89	2.57	12	1.45	1255.00	6769.00	27150	20230705	-35.80	10550	20221020	65.21	27150	-35.80	20230705	12200	42.87	20230103	27150	-35.80	20230705	10550	65.21	20221020	2.68	N	272110	500	39 억	216975	N	N	3	N	N
59	20231020	150934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17390	-410	5	-2.30	1887420460	110233	161.75	17650	17700	16450	23100	12460	17800	17122.10	2.73	-5723	18926	18362	17936	17372	16946	18150	17160	40	5300	500	12810	10	1	7945395	1382	13.86	2.57	12	1.39	1255.00	6769.00	27150	20230705	-35.95	10550	20221020	64.83	27150	-35.95	20230705	12200	42.54	20230103	27150	-35.95	20230705	10550	64.83	20221020	2.68	N	272110	500	39 억	216975	N	N	3	N	N
60	20231020	140943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17410	-390	5	-2.19	1651265230	96691	141.88	17650	17700	16450	23100	12460	17800	17077.76	2.73	-1126	18926	18362	17936	17372	16946	18150	17160	40	5300	500	12810	10	1	7945395	1383	13.87	2.57	12	1.22	1255.00	6769.00	27150	20230705	-35.87	10550	20221020	65.02	27150	-35.87	20230705	12200	42.70	20230103	27150	-35.87	20230705	10550	65.02	20221020	2.68	N	272110	500	39 억	216975	N	N	3	N	N
61	20231020	130916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17450	-350	5	-1.97	1279548840	75529	110.83	17650	17650	16450	23100	12460	17800	16941.16	2.73	-5460	18926	18362	17936	17372	16946	18150	17160	40	5300	500	12810	10	1	7945395	1386	13.90	2.58	12	0.95	1255.00	6769.00	27150	20230705	-35.73	10550	20221020	65.40	27150	-35.73	20230705	12200	43.03	20230103	27150	-35.73	20230705	10550	65.40	20221020	2.68	N	272110	500	39 억	216975	N	N	3	N	N
62	20231020	120927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17310	-490	5	-2.75	1173134470	69424	101.87	17650	17650	16450	23100	12460	17800	16898.11	2.73	-4379	18926	18362	17936	17372	16946	18150	17160	40	5300	500	12810	10	1	7945395	1375	13.79	2.56	12	0.87	1255.00	6769.00	27150	20230705	-36.24	10550	20221020	64.08	27150	-36.24	20230705	12200	41.89	20230103	27150	-36.24	20230705	10550	64.08	20221020	2.68	N	272110	500	39 억	216975	N	N	3	N	N
63	20231020	110938	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16920	-880	5	-4.94	994831280	58954	86.50	17650	17650	16450	23100	12460	17800	16874.70	2.73	-5364	18926	18362	17936	17372	16946	18150	17160	40	5300	500	12810	10	1	7945395	1344	13.48	2.50	12	0.74	1255.00	6769.00	27150	20230705	-37.68	10550	20221020	60.38	27150	-37.68	20230705	12200	38.69	20230103	27150	-37.68	20230705	10550	60.38	20221020	2.68	N	272110	500	39 억	216975	N	N	3	N	N
64	20231020	100928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16800	-1000	5	-5.62	544057020	31846	46.73	17650	17650	16800	23100	12460	17800	17084.00	2.73	-6520	18926	18362	17936	17372	16946	18150	17160	40	5300	500	12810	10	1	7945395	1335	13.39	2.48	12	0.40	1255.00	6769.00	27150	20230705	-38.12	10550	20221020	59.24	27150	-38.12	20230705	12200	37.70	20230103	27150	-38.12	20230705	10550	59.24	20221020	2.68	N	272110	500	39 억	216975	N	N	3	N	N
65	20231020	090927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17310	-490	5	-2.75	28053240	1605	2.36	17650	17650	17310	23100	12460	17800	17478.65	2.73	-992	18926	18362	17936	17372	16946	18150	17160	40	5300	500	12810	10	1	7945395	1375	13.79	2.56	12	0.02	1255.00	6769.00	27150	20230705	-36.24	10550	20221020	64.08	27150	-36.24	20230705	12200	41.89	20230103	27150	-36.24	20230705	10550	64.08	20221020	2.68	N	272110	500	39 억	216975	N	N	3	N	N
66	20231019	160926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17800	-820	5	-4.40	1208099790	67932	151.47	18260	18500	17510	24200	13040	18620	17783.91	2.93	-6179	19440	19030	18680	18270	17920	19235	18475	40	5580	500	13400	10	1	7945395	1414	14.18	2.63	12	0.85	1255.00	6769.00	27150	20230705	-34.44	10150	20221017	75.37	27150	-34.44	20230705	12200	45.90	20230103	27150	-34.44	20230705	10550	68.72	20221020	2.60	N	272110	500	39 억	232829	N	N	3	N	N
67	20231019	150916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17670	-950	5	-5.10	1026835680	57762	128.79	18260	18270	17510	24200	13040	18620	17777.01	2.93	-7822	19440	19030	18680	18270	17920	19235	18475	40	5580	500	13400	10	1	7945395	1404	14.08	2.61	12	0.73	1255.00	6769.00	27150	20230705	-34.92	10150	20221017	74.09	27150	-34.92	20230705	12200	44.84	20230103	27150	-34.92	20230705	10550	67.49	20221020	2.60	N	272110	500	39 억	232829	N	N	4	N	N
68	20231019	140930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17740	-880	5	-4.73	939983330	52848	117.84	18260	18270	17510	24200	13040	18620	17786.54	2.93	-6801	19440	19030	18680	18270	17920	19235	18475	40	5580	500	13400	10	1	7945395	1410	14.14	2.62	12	0.67	1255.00	6769.00	27150	20230705	-34.66	10150	20221017	74.78	27150	-34.66	20230705	12200	45.41	20230103	27150	-34.66	20230705	10550	68.15	20221020	2.60	N	272110	500	39 억	232829	N	N	4	N	N
69	20231019	130920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17550	-1070	5	-5.75	818062500	45922	102.39	18260	18270	17510	24200	13040	18620	17814.17	2.93	-6693	19440	19030	18680	18270	17920	19235	18475	40	5580	500	13400	10	1	7945395	1394	13.98	2.59	12	0.58	1255.00	6769.00	27150	20230705	-35.36	10150	20221017	72.91	27150	-35.36	20230705	12200	43.85	20230103	27150	-35.36	20230705	10550	66.35	20221020	2.60	N	272110	500	39 억	232829	N	N	4	N	N
70	20231019	120928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17700	-920	5	-4.94	671577970	37604	83.85	18260	18270	17690	24200	13040	18620	17859.22	2.93	-5920	19440	19030	18680	18270	17920	19235	18475	40	5580	500	13400	10	1	7945395	1406	14.10	2.61	12	0.47	1255.00	6769.00	27150	20230705	-34.81	10150	20221017	74.38	27150	-34.81	20230705	12200	45.08	20230103	27150	-34.81	20230705	10550	67.77	20221020	2.60	N	272110	500	39 억	232829	N	N	4	N	N
71	20231019	110921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17860	-760	5	-4.08	461570480	25774	57.47	18260	18270	17760	24200	13040	18620	17908.38	2.93	-2770	19440	19030	18680	18270	17920	19235	18475	40	5580	500	13400	10	1	7945395	1419	14.23	2.64	12	0.32	1255.00	6769.00	27150	20230705	-34.22	10150	20221017	75.96	27150	-34.22	20230705	12200	46.39	20230103	27150	-34.22	20230705	10550	69.29	20221020	2.60	N	272110	500	39 억	232829	N	N	4	N	N
72	20231019	100916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17900	-720	5	-3.87	286960110	16012	35.70	18260	18270	17760	24200	13040	18620	17921.57	2.93	-1457	19440	19030	18680	18270	17920	19235	18475	40	5580	500	13400	10	1	7945395	1422	14.26	2.64	12	0.20	1255.00	6769.00	27150	20230705	-34.07	10150	20221017	76.35	27150	-34.07	20230705	12200	46.72	20230103	27150	-34.07	20230705	10550	69.67	20221020	2.60	N	272110	500	39 억	232829	N	N	4	N	N
73	20231019	090926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17990	-630	5	-3.38	41493870	2291	5.11	18260	18270	17980	24200	13040	18620	18111.68	2.93	-1603	19440	19030	18680	18270	17920	19235	18475	40	5580	500	13400	10	1	7945395	1429	14.33	2.66	12	0.03	1255.00	6769.00	27150	20230705	-33.74	10150	20221017	77.24	27150	-33.74	20230705	12200	47.46	20230103	27150	-33.74	20230705	10550	70.52	20221020	2.60	N	272110	500	39 억	232829	N	N	4	N	N
74	20231018	160929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18620	-80	5	-0.43	836517370	44837	89.18	18510	19090	18330	24300	13090	18700	18656.85	2.86	10193	19233	18966	18433	18166	17633	19100	18300	40	5600	500	13460	10	1	7945395	1479	14.84	2.75	12	0.56	1255.00	6769.00	27150	20230705	-31.42	10150	20221017	83.45	27150	-31.42	20230705	12200	52.62	20230103	27150	-31.42	20230705	10550	76.49	20221020	2.54	N	272110	500	39 억	227424	N	N	4	N	N
75	20231018	150919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18550	-150	5	-0.80	795482650	42631	84.79	18510	19090	18330	24300	13090	18700	18659.72	2.86	10113	19233	18966	18433	18166	17633	19100	18300	40	5600	500	13460	10	1	7945395	1474	14.78	2.74	12	0.54	1255.00	6769.00	27150	20230705	-31.68	10150	20221017	82.76	27150	-31.68	20230705	12200	52.05	20230103	27150	-31.68	20230705	10550	75.83	20221020	2.54	N	272110	500	39 억	227424	N	N	6	N	N
76	20231018	140906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18560	-140	5	-0.75	730868190	39139	77.84	18510	19090	18330	24300	13090	18700	18673.66	2.86	9622	19233	18966	18433	18166	17633	19100	18300	40	5600	500	13460	10	1	7945395	1475	14.79	2.74	12	0.49	1255.00	6769.00	27150	20230705	-31.64	10150	20221017	82.86	27150	-31.64	20230705	12200	52.13	20230103	27150	-31.64	20230705	10550	75.92	20221020	2.54	N	272110	500	39 억	227424	N	N	6	N	N
77	20231018	130904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18540	-160	5	-0.86	661979250	35421	70.45	18510	19090	18330	24300	13090	18700	18688.89	2.86	9458	19233	18966	18433	18166	17633	19100	18300	40	5600	500	13460	10	1	7945395	1473	14.77	2.74	12	0.45	1255.00	6769.00	27150	20230705	-31.71	10150	20221017	82.66	27150	-31.71	20230705	12200	51.97	20230103	27150	-31.71	20230705	10550	75.73	20221020	2.54	N	272110	500	39 억	227424	N	N	6	N	N
78	20231018	120921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18550	-150	5	-0.80	604560400	32325	64.29	18510	19090	18330	24300	13090	18700	18702.56	2.86	9574	19233	18966	18433	18166	17633	19100	18300	40	5600	500	13460	10	1	7945395	1474	14.78	2.74	12	0.41	1255.00	6769.00	27150	20230705	-31.68	10150	20221017	82.76	27150	-31.68	20230705	12200	52.05	20230103	27150	-31.68	20230705	10550	75.83	20221020	2.54	N	272110	500	39 억	227424	N	N	6	N	N
79	20231018	110913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18680	-20	5	-0.11	496479100	26493	52.69	18510	19090	18330	24300	13090	18700	18740.01	2.86	9268	19233	18966	18433	18166	17633	19100	18300	40	5600	500	13460	10	1	7945395	1484	14.88	2.76	12	0.33	1255.00	6769.00	27150	20230705	-31.20	10150	20221017	84.04	27150	-31.20	20230705	12200	53.11	20230103	27150	-31.20	20230705	10550	77.06	20221020	2.54	N	272110	500	39 억	227424	N	N	6	N	N
80	20231018	100924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18820	120	2	0.64	368823700	19704	39.19	18510	19090	18330	24300	13090	18700	18718.21	2.86	8786	19233	18966	18433	18166	17633	19100	18300	40	5600	500	13460	10	1	7945395	1495	15.00	2.78	12	0.25	1255.00	6769.00	27150	20230705	-30.68	10150	20221017	85.42	27150	-30.68	20230705	12200	54.26	20230103	27150	-30.68	20230705	10550	78.39	20221020	2.54	N	272110	500	39 억	227424	N	N	6	N	N
81	20231018	090909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18450	-250	5	-1.34	31540900	1706	3.39	18510	18650	18390	24300	13090	18700	18488.22	2.86	-297	19233	18966	18433	18166	17633	19100	18300	40	5600	500	13460	10	1	7945395	1466	14.70	2.73	12	0.02	1255.00	6769.00	27150	20230705	-32.04	10150	20221017	81.77	27150	-32.04	20230705	12200	51.23	20230103	27150	-32.04	20230705	10550	74.88	20221020	2.54	N	272110	500	39 억	227424	N	N	6	N	N
82	20231017	160911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18700	390	2	2.13	921098090	50277	59.96	18490	18700	17900	23800	12820	18310	18319.63	2.74	9383	19270	18790	18250	17770	17230	18520	17500	40	5490	500	13180	10	1	7945395	1486	14.90	2.76	12	0.63	1255.00	6769.00	27150	20230705	-31.12	10150	20221017	84.24	27150	-31.12	20230705	12200	53.28	20230103	27150	-31.12	20230705	10150	84.24	20221017	2.49	N	272110	500	39 억	217590	N	N	6	N	N
83	20231017	150920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18600	290	2	1.58	822546730	44997	53.66	18490	18640	17900	23800	12820	18310	18280.03	2.74	8580	19270	18790	18250	17770	17230	18520	17500	40	5490	500	13180	10	1	7945395	1478	14.82	2.75	12	0.57	1255.00	6769.00	27150	20230705	-31.49	10150	20221017	83.25	27150	-31.49	20230705	12200	52.46	20230103	27150	-31.49	20230705	10150	83.25	20221017	2.49	N	272110	500	39 억	217590	N	N	8	N	N
84	20231017	140921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18510	200	2	1.09	767380550	42031	50.13	18490	18640	17900	23800	12820	18310	18257.49	2.74	7421	19270	18790	18250	17770	17230	18520	17500	40	5490	500	13180	10	1	7945395	1471	14.75	2.73	12	0.53	1255.00	6769.00	27150	20230705	-31.82	10150	20221017	82.36	27150	-31.82	20230705	12200	51.72	20230103	27150	-31.82	20230705	10150	82.36	20221017	2.49	N	272110	500	39 억	217590	N	N	8	N	N
85	20231017	130914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18590	280	2	1.53	669378620	36756	43.84	18490	18590	17900	23800	12820	18310	18211.41	2.74	6602	19270	18790	18250	17770	17230	18520	17500	40	5490	500	13180	10	1	7945395	1477	14.81	2.75	12	0.46	1255.00	6769.00	27150	20230705	-31.53	10150	20221017	83.15	27150	-31.53	20230705	12200	52.38	20230103	27150	-31.53	20230705	10150	83.15	20221017	2.49	N	272110	500	39 억	217590	N	N	8	N	N
86	20231017	120917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18420	110	2	0.60	550884840	30354	36.20	18490	18490	17900	23800	12820	18310	18148.67	2.74	3820	19270	18790	18250	17770	17230	18520	17500	40	5490	500	13180	10	1	7945395	1464	14.68	2.72	12	0.38	1255.00	6769.00	27150	20230705	-32.15	10150	20221017	81.48	27150	-32.15	20230705	12200	50.98	20230103	27150	-32.15	20230705	10150	81.48	20221017	2.49	N	272110	500	39 억	217590	N	N	8	N	N
87	20231017	110907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18320	10	2	0.05	405481230	22408	26.72	18490	18490	17900	23800	12820	18310	18095.38	2.74	660	19270	18790	18250	17770	17230	18520	17500	40	5490	500	13180	10	1	7945395	1456	14.60	2.71	12	0.28	1255.00	6769.00	27150	20230705	-32.52	10150	20221017	80.49	27150	-32.52	20230705	12200	50.16	20230103	27150	-32.52	20230705	10150	80.49	20221017	2.49	N	272110	500	39 억	217590	N	N	8	N	N
88	20231017	100900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18020	-290	5	-1.58	270381700	14944	17.82	18490	18490	17900	23800	12820	18310	18092.99	2.74	-3125	19270	18790	18250	17770	17230	18520	17500	40	5490	500	13180	10	1	7945395	1432	14.36	2.66	12	0.19	1255.00	6769.00	27150	20230705	-33.63	10150	20221017	77.54	27150	-33.63	20230705	12200	47.70	20230103	27150	-33.63	20230705	10150	77.54	20221017	2.49	N	272110	500	39 억	217590	N	N	8	N	N
89	20231017	090911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18370	60	2	0.33	39296280	2146	2.56	18490	18490	18200	23800	12820	18310	18311.41	2.74	-359	19270	18790	18250	17770	17230	18520	17500	40	5490	500	13180	10	1	7945395	1460	14.64	2.71	12	0.03	1255.00	6769.00	27150	20230705	-32.34	10150	20221017	80.99	27150	-32.34	20230705	12200	50.57	20230103	27150	-32.34	20230705	10150	80.99	20221017	2.49	N	272110	500	39 억	217590	N	N	8	N	N
90	20231016	160909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18310	-650	5	-3.43	1501563530	83253	274.89	18500	18730	17710	24600	13280	18960	18035.37	2.75	-2135	19726	19342	19086	18702	18446	19215	18575	40	5640	500	13650	10	1	7945395	1455	14.59	2.70	12	1.05	1255.00	6769.00	27150	20230705	-32.56	10150	20221017	80.39	27150	-32.56	20230705	12200	50.08	20230103	27150	-32.56	20230705	10150	80.39	20221017	2.53	N	272110	500	39 억	218448	N	N	8	N	N
91	20231016	150909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18000	-960	5	-5.06	1341885130	74513	246.03	18500	18730	17710	24600	13280	18960	18008.73	2.75	-6148	19726	19342	19086	18702	18446	19215	18575	40	5640	500	13650	10	1	7945395	1430	14.34	2.66	12	0.94	1255.00	6769.00	27150	20230705	-33.70	10150	20221017	77.34	27150	-33.70	20230705	12200	47.54	20230103	27150	-33.70	20230705	10150	77.34	20221017	2.53	N	272110	500	39 억	218448	N	N	12	N	N
92	20231016	140911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17890	-1070	5	-5.64	1187582070	65933	217.70	18500	18730	17710	24600	13280	18960	18011.94	2.75	-6663	19726	19342	19086	18702	18446	19215	18575	40	5640	500	13650	10	1	7945395	1421	14.25	2.64	12	0.83	1255.00	6769.00	27150	20230705	-34.11	10150	20221017	76.26	27150	-34.11	20230705	12200	46.64	20230103	27150	-34.11	20230705	10150	76.26	20221017	2.53	N	272110	500	39 억	218448	N	N	12	N	N
93	20231016	130904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17810	-1150	5	-6.07	1130261090	62715	207.08	18500	18730	17710	24600	13280	18960	18022.17	2.75	-7810	19726	19342	19086	18702	18446	19215	18575	40	5640	500	13650	10	1	7945395	1415	14.19	2.63	12	0.79	1255.00	6769.00	27150	20230705	-34.40	10150	20221017	75.47	27150	-34.40	20230705	12200	45.98	20230103	27150	-34.40	20230705	10150	75.47	20221017	2.53	N	272110	500	39 억	218448	N	N	12	N	N
94	20231016	120905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17720	-1240	5	-6.54	1046953680	58025	191.59	18500	18730	17720	24600	13280	18960	18043.13	2.75	-8751	19726	19342	19086	18702	18446	19215	18575	40	5640	500	13650	10	1	7945395	1408	14.12	2.62	12	0.73	1255.00	6769.00	27150	20230705	-34.73	10150	20221017	74.58	27150	-34.73	20230705	12200	45.25	20230103	27150	-34.73	20230705	10150	74.58	20221017	2.53	N	272110	500	39 억	218448	N	N	12	N	N
95	20231016	110859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17820	-1140	5	-6.01	799631350	44118	145.67	18500	18730	17820	24600	13280	18960	18124.81	2.75	-7689	19726	19342	19086	18702	18446	19215	18575	40	5640	500	13650	10	1	7945395	1416	14.20	2.63	12	0.56	1255.00	6769.00	27150	20230705	-34.36	10150	20221017	75.57	27150	-34.36	20230705	12200	46.07	20230103	27150	-34.36	20230705	10150	75.57	20221017	2.53	N	272110	500	39 억	218448	N	N	12	N	N
96	20231016	100854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18250	-710	5	-3.74	382937350	20961	69.21	18500	18730	18120	24600	13280	18960	18269.01	2.75	-5147	19726	19342	19086	18702	18446	19215	18575	40	5640	500	13650	10	1	7945395	1450	14.54	2.70	12	0.26	1255.00	6769.00	27150	20230705	-32.78	10150	20221017	79.80	27150	-32.78	20230705	12200	49.59	20230103	27150	-32.78	20230705	10150	79.80	20221017	2.53	N	272110	500	39 억	218448	N	N	12	N	N
97	20231016	090856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18250	-710	5	-3.74	155909160	8486	28.02	18500	18730	18200	24600	13280	18960	18372.45	2.75	-2261	19726	19342	19086	18702	18446	19215	18575	40	5640	500	13650	10	1	7945395	1450	14.54	2.70	12	0.11	1255.00	6769.00	27150	20230705	-32.78	10150	20221017	79.80	27150	-32.78	20230705	12200	49.59	20230103	27150	-32.78	20230705	10150	79.80	20221017	2.53	N	272110	500	39 억	218448	N	N	12	N	N
98	20231012	160924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19140	640	2	3.46	901633940	47030	101.44	18700	19610	18620	24050	12950	18500	19171.50	2.54	15401	19093	18796	18593	18296	18093	18945	18445	40	5550	500	13320	10	1	7945395	1521	15.25	2.83	12	0.59	1255.00	6769.00	27150	20230705	-29.50	10150	20221017	88.57	27150	-29.50	20230705	12200	56.89	20230103	27150	-29.50	20230705	10150	88.57	20221017	2.49	N	272110	500	39 억	201425	N	N	7	N	N
99	20231012	150902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19410	910	2	4.92	792238110	41340	89.17	18700	19610	18620	24050	12950	18500	19163.96	2.54	15518	19093	18796	18593	18296	18093	18945	18445	40	5550	500	13320	10	1	7945395	1542	15.47	2.87	12	0.52	1255.00	6769.00	27150	20230705	-28.51	10150	20221017	91.23	27150	-28.51	20230705	12200	59.10	20230103	27150	-28.51	20230705	10150	91.23	20221017	2.49	N	272110	500	39 억	201425	N	N	7	N	N
100	20231012	140904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19020	520	2	2.81	490391960	25708	55.45	18700	19300	18620	24050	12950	18500	19075.46	2.54	7078	19093	18796	18593	18296	18093	18945	18445	40	5550	500	13320	10	1	7945395	1511	15.16	2.81	12	0.32	1255.00	6769.00	27150	20230705	-29.94	10150	20221017	87.39	27150	-29.94	20230705	12200	55.90	20230103	27150	-29.94	20230705	10150	87.39	20221017	2.49	N	272110	500	39 억	201425	N	N	7	N	N
101	20231012	130904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19050	550	2	2.97	465715000	24409	52.65	18700	19300	18620	24050	12950	18500	19079.64	2.54	6327	19093	18796	18593	18296	18093	18945	18445	40	5550	500	13320	10	1	7945395	1514	15.18	2.81	12	0.31	1255.00	6769.00	27150	20230705	-29.83	10150	20221017	87.68	27150	-29.83	20230705	12200	56.15	20230103	27150	-29.83	20230705	10150	87.68	20221017	2.49	N	272110	500	39 억	201425	N	N	7	N	N
102	20231012	120914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19030	530	2	2.86	412015410	21585	46.56	18700	19300	18620	24050	12950	18500	19088.04	2.54	6204	19093	18796	18593	18296	18093	18945	18445	40	5550	500	13320	10	1	7945395	1512	15.16	2.81	12	0.27	1255.00	6769.00	27150	20230705	-29.91	10150	20221017	87.49	27150	-29.91	20230705	12200	55.98	20230103	27150	-29.91	20230705	10150	87.49	20221017	2.49	N	272110	500	39 억	201425	N	N	7	N	N
103	20231012	110913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19120	620	2	3.35	376967540	19746	42.59	18700	19300	18620	24050	12950	18500	19090.83	2.54	5931	19093	18796	18593	18296	18093	18945	18445	40	5550	500	13320	10	1	7945395	1519	15.24	2.82	12	0.25	1255.00	6769.00	27150	20230705	-29.58	10150	20221017	88.37	27150	-29.58	20230705	12200	56.72	20230103	27150	-29.58	20230705	10150	88.37	20221017	2.49	N	272110	500	39 억	201425	N	N	7	N	N
104	20231012	100906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19170	670	2	3.62	329610320	17276	37.26	18700	19300	18620	24050	12950	18500	19079.09	2.54	7112	19093	18796	18593	18296	18093	18945	18445	40	5550	500	13320	10	1	7945395	1523	15.27	2.83	12	0.22	1255.00	6769.00	27150	20230705	-29.39	10150	20221017	88.87	27150	-29.39	20230705	12200	57.13	20230103	27150	-29.39	20230705	10150	88.87	20221017	2.49	N	272110	500	39 억	201425	N	N	7	N	N
105	20231012	090912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18800	300	2	1.62	29465120	1574	3.40	18700	18800	18620	24050	12950	18500	18719.90	2.54	456	19093	18796	18593	18296	18093	18945	18445	40	5550	500	13320	10	1	7945395	1494	14.98	2.78	12	0.02	1255.00	6769.00	27150	20230705	-30.76	10150	20221017	85.22	27150	-30.76	20230705	12200	54.10	20230103	27150	-30.76	20230705	10150	85.22	20221017	2.49	N	272110	500	39 억	201425	N	N	7	N	N
106	20231011	160901	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18500	220	2	1.20	858592860	46085	69.40	18490	18890	18390	23750	12800	18280	18630.83	2.35	14507	20333	19306	18463	17436	16593	18885	17015	40	5470	500	13160	10	1	7945395	1470	14.74	2.73	12	0.58	1255.00	6769.00	27150	20230705	-31.86	10150	20221017	82.27	27150	-31.86	20230705	12200	51.64	20230103	27150	-31.86	20230705	10150	82.27	20221017	2.47	N	272110	500	39 억	186989	N	N	7	N	N
107	20231011	150906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18540	260	2	1.42	787834940	42252	63.63	18490	18890	18390	23750	12800	18280	18646.25	2.35	13641	20333	19306	18463	17436	16593	18885	17015	40	5470	500	13160	10	1	7945395	1473	14.77	2.74	12	0.53	1255.00	6769.00	27150	20230705	-31.71	10150	20221017	82.66	27150	-31.71	20230705	12200	51.97	20230103	27150	-31.71	20230705	10150	82.66	20221017	2.47	N	272110	500	39 억	186989	N	N	4	N	N
108	20231011	140910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18550	270	2	1.48	681097090	36496	54.96	18490	18890	18390	23750	12800	18280	18662.43	2.35	12631	20333	19306	18463	17436	16593	18885	17015	40	5470	500	13160	10	1	7945395	1474	14.78	2.74	12	0.46	1255.00	6769.00	27150	20230705	-31.68	10150	20221017	82.76	27150	-31.68	20230705	12200	52.05	20230103	27150	-31.68	20230705	10150	82.76	20221017	2.47	N	272110	500	39 억	186989	N	N	4	N	N
109	20231011	130859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18670	390	2	2.13	638220940	34193	51.49	18490	18890	18390	23750	12800	18280	18665.45	2.35	12329	20333	19306	18463	17436	16593	18885	17015	40	5470	500	13160	10	1	7945395	1483	14.88	2.76	12	0.43	1255.00	6769.00	27150	20230705	-31.23	10150	20221017	83.94	27150	-31.23	20230705	12200	53.03	20230103	27150	-31.23	20230705	10150	83.94	20221017	2.47	N	272110	500	39 억	186989	N	N	4	N	N
110	20231011	120916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18540	260	2	1.42	558930000	29945	45.09	18490	18890	18390	23750	12800	18280	18665.45	2.35	11095	20333	19306	18463	17436	16593	18885	17015	40	5470	500	13160	10	1	7945395	1473	14.77	2.74	12	0.38	1255.00	6769.00	27150	20230705	-31.71	10150	20221017	82.66	27150	-31.71	20230705	12200	51.97	20230103	27150	-31.71	20230705	10150	82.66	20221017	2.47	N	272110	500	39 억	186989	N	N	4	N	N
111	20231011	110910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18690	410	2	2.24	449238940	24047	36.21	18490	18890	18390	23750	12800	18280	18682.01	2.35	10043	20333	19306	18463	17436	16593	18885	17015	40	5470	500	13160	10	1	7945395	1485	14.89	2.76	12	0.30	1255.00	6769.00	27150	20230705	-31.16	10150	20221017	84.14	27150	-31.16	20230705	12200	53.20	20230103	27150	-31.16	20230705	10150	84.14	20221017	2.47	N	272110	500	39 억	186989	N	N	4	N	N
112	20231011	100903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18750	470	2	2.57	290977910	15603	23.50	18490	18890	18390	23750	12800	18280	18649.27	2.35	7224	20333	19306	18463	17436	16593	18885	17015	40	5470	500	13160	10	1	7945395	1490	14.94	2.77	12	0.20	1255.00	6769.00	27150	20230705	-30.94	10150	20221017	84.73	27150	-30.94	20230705	12200	53.69	20230103	27150	-30.94	20230705	10150	84.73	20221017	2.47	N	272110	500	39 억	186989	N	N	4	N	N
113	20231011	090907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18570	290	2	1.59	29360570	1588	2.39	18490	18570	18390	23750	12800	18280	18491.42	2.35	632	20333	19306	18463	17436	16593	18885	17015	40	5470	500	13160	10	1	7945395	1475	14.80	2.74	12	0.02	1255.00	6769.00	27150	20230705	-31.60	10150	20221017	82.96	27150	-31.60	20230705	12200	52.21	20230103	27150	-31.60	20230705	10150	82.96	20221017	2.47	N	272110	500	39 억	186989	N	N	4	N	N
114	20231010	161513	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18280	-1020	5	-5.28	1230875280	66252	267.99	19230	19490	17620	25050	13510	19300	18579.14	2.43	-7718	19726	19512	19176	18962	18626	19620	19070	40	5750	500	13890	10	1	7945395	1452	14.57	2.70	12	0.83	1255.00	6769.00	27150	20230705	-32.67	10150	20221017	80.10	27150	-32.67	20230705	12200	49.84	20230103	27150	-32.67	20230705	10150	80.10	20221017	2.48	N	272110	500	39 억	193408	N	N	4	N	N
115	20231010	150854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18170	-1130	5	-5.85	1119496390	60168	243.38	19230	19490	17620	25050	13510	19300	18606.18	2.43	-6567	19726	19512	19176	18962	18626	19620	19070	40	5750	500	13890	10	1	7945395	1444	14.48	2.68	12	0.76	1255.00	6769.00	27150	20230705	-33.08	10150	20221017	79.01	27150	-33.08	20230705	12200	48.93	20230103	27150	-33.08	20230705	10150	79.01	20221017	2.48	N	272110	500	39 억	193408	N	N	0	N	N
116	20231010	140900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18220	-1080	5	-5.60	787966860	41840	169.24	19230	19490	18200	25050	13510	19300	18832.86	2.43	-9665	19726	19512	19176	18962	18626	19620	19070	40	5750	500	13890	10	1	7945395	1448	14.52	2.69	12	0.53	1255.00	6769.00	27150	20230705	-32.89	10150	20221017	79.51	27150	-32.89	20230705	12200	49.34	20230103	27150	-32.89	20230705	10150	79.51	20221017	2.48	N	272110	500	39 억	193408	N	N	0	N	N
117	20231010	130853	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18530	-770	5	-3.99	586409620	30881	124.91	19230	19490	18530	25050	13510	19300	18989.33	2.43	-7572	19726	19512	19176	18962	18626	19620	19070	40	5750	500	13890	10	1	7945395	1472	14.76	2.74	12	0.39	1255.00	6769.00	27150	20230705	-31.75	10150	20221017	82.56	27150	-31.75	20230705	12200	51.89	20230103	27150	-31.75	20230705	10150	82.56	20221017	2.48	N	272110	500	39 억	193408	N	N	0	N	N
118	20231010	120851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18740	-560	5	-2.90	416901080	21793	88.15	19230	19490	18710	25050	13510	19300	19130.05	2.43	-2949	19726	19512	19176	18962	18626	19620	19070	40	5750	500	13890	10	1	7945395	1489	14.93	2.77	12	0.27	1255.00	6769.00	27150	20230705	-30.98	10150	20221017	84.63	27150	-30.98	20230705	12200	53.61	20230103	27150	-30.98	20230705	10150	84.63	20221017	2.48	N	272110	500	39 억	193408	N	N	0	N	N
119	20231010	110835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18880	-420	5	-2.18	331542810	17252	69.78	19230	19490	18850	25050	13510	19300	19217.64	2.43	-1494	19726	19512	19176	18962	18626	19620	19070	40	5750	500	13890	10	1	7945395	1500	15.04	2.79	12	0.22	1255.00	6769.00	27150	20230705	-30.46	10150	20221017	86.01	27150	-30.46	20230705	12200	54.75	20230103	27150	-30.46	20230705	10150	86.01	20221017	2.48	N	272110	500	39 억	193408	N	N	0	N	N
120	20231010	100845	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19150	-150	5	-0.78	234202030	12136	49.09	19230	19490	19100	25050	13510	19300	19298.12	2.43	-1283	19726	19512	19176	18962	18626	19620	19070	40	5750	500	13890	10	1	7945395	1522	15.26	2.83	12	0.15	1255.00	6769.00	27150	20230705	-29.47	10150	20221017	88.67	27150	-29.47	20230705	12200	56.97	20230103	27150	-29.47	20230705	10150	88.67	20221017	2.48	N	272110	500	39 억	193408	N	N	0	N	N
121	20231010	090840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19250	-50	5	-0.26	20858490	1083	4.38	19230	19300	19200	25050	13510	19300	19259.92	2.43	-625	19726	19512	19176	18962	18626	19620	19070	40	5750	500	13890	10	1	7945395	1529	15.34	2.84	12	0.01	1255.00	6769.00	27150	20230705	-29.10	10150	20221017	89.66	27150	-29.10	20230705	12200	57.79	20230103	27150	-29.10	20230705	10150	89.66	20221017	2.48	N	272110	500	39 억	193408	N	N	0	N	N
122	20231006	160847	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19300	370	2	1.95	471408860	24655	42.82	19120	19390	18840	24600	13260	18930	19119.93	2.41	2248	19803	19366	19013	18576	18223	19585	18795	40	5670	500	13620	10	1	7945395	1533	15.38	2.85	12	0.31	1255.00	6769.00	27150	20230705	-28.91	10150	20221017	90.15	27150	-28.91	20230705	12200	58.20	20230103	27150	-28.91	20230705	10150	90.15	20221017	2.66	N	272110	500	39 억	191526	N	N	0	N	N
123	20231006	150835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19320	390	2	2.06	440692080	23064	40.06	19120	19390	18840	24600	13260	18930	19107.55	2.41	2310	19803	19366	19013	18576	18223	19585	18795	40	5670	500	13620	10	1	7945395	1535	15.39	2.85	12	0.29	1255.00	6769.00	27150	20230705	-28.84	10150	20221017	90.34	27150	-28.84	20230705	12200	58.36	20230103	27150	-28.84	20230705	10150	90.34	20221017	2.66	N	272110	500	39 억	191526	N	N	0	N	N
124	20231006	140837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19390	460	2	2.43	395637300	20733	36.01	19120	19390	18840	24600	13260	18930	19082.68	2.41	2695	19803	19366	19013	18576	18223	19585	18795	40	5670	500	13620	10	1	7945395	1541	15.45	2.86	12	0.26	1255.00	6769.00	27150	20230705	-28.58	10150	20221017	91.03	27150	-28.58	20230705	12200	58.93	20230103	27150	-28.58	20230705	10150	91.03	20221017	2.66	N	272110	500	39 억	191526	N	N	0	N	N
125	20231006	130827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19250	320	2	1.69	318890100	16758	29.10	19120	19300	18840	24600	13260	18930	19029.27	2.41	1218	19803	19366	19013	18576	18223	19585	18795	40	5670	500	13620	10	1	7945395	1529	15.34	2.84	12	0.21	1255.00	6769.00	27150	20230705	-29.10	10150	20221017	89.66	27150	-29.10	20230705	12200	57.79	20230103	27150	-29.10	20230705	10150	89.66	20221017	2.66	N	272110	500	39 억	191526	N	N	0	N	N
126	20231006	120825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19220	290	2	1.53	290643580	15292	26.56	19120	19300	18840	24600	13260	18930	19006.38	2.41	1532	19803	19366	19013	18576	18223	19585	18795	40	5670	500	13620	10	1	7945395	1527	15.31	2.84	12	0.19	1255.00	6769.00	27150	20230705	-29.21	10150	20221017	89.36	27150	-29.21	20230705	12200	57.54	20230103	27150	-29.21	20230705	10150	89.36	20221017	2.66	N	272110	500	39 억	191526	N	N	0	N	N
127	20231006	110818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19170	240	2	1.27	255189470	13444	23.35	19120	19300	18840	24600	13260	18930	18981.76	2.41	1713	19803	19366	19013	18576	18223	19585	18795	40	5670	500	13620	10	1	7945395	1523	15.27	2.83	12	0.17	1255.00	6769.00	27150	20230705	-29.39	10150	20221017	88.87	27150	-29.39	20230705	12200	57.13	20230103	27150	-29.39	20230705	10150	88.87	20221017	2.66	N	272110	500	39 억	191526	N	N	0	N	N
128	20231006	100824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19030	100	2	0.53	186342520	9844	17.10	19120	19120	18840	24600	13260	18930	18929.55	2.41	1055	19803	19366	19013	18576	18223	19585	18795	40	5670	500	13620	10	1	7945395	1512	15.16	2.81	12	0.12	1255.00	6769.00	27150	20230705	-29.91	10150	20221017	87.49	27150	-29.91	20230705	12200	55.98	20230103	27150	-29.91	20230705	10150	87.49	20221017	2.66	N	272110	500	39 억	191526	N	N	0	N	N
129	20231006	090818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18900	-30	5	-0.16	81656300	4312	7.49	19120	19120	18890	24600	13260	18930	18937.03	2.41	526	19803	19366	19013	18576	18223	19585	18795	40	5670	500	13620	10	1	7945395	1502	15.06	2.79	12	0.05	1255.00	6769.00	27150	20230705	-30.39	10150	20221017	86.21	27150	-30.39	20230705	12200	54.92	20230103	27150	-30.39	20230705	10150	86.21	20221017	2.66	N	272110	500	39 억	191526	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History