KissMeData/092870/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 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	investmentCareful	shortOverheated
2	20231031	160730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12260	-730	5	-5.62	584469980	46757	157.82	13000	13070	12200	16880	9100	12990	12502.80	3.88	-10305	13310	13150	12970	12810	12630	13230	12890	54	3890	500	8570	10	1	10848797	1330	8.66	0.89	12	0.43	1416.00	13785.00	16500	20230915	-25.70	8510	20230314	44.07	16500	-25.70	20230915	8510	44.07	20230314	16500	-25.70	20230915	8510	44.07	20230314	3.47	N	092870	500	54 억	421240	N	N	N	N
3	20231031	150738	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12300	-690	5	-5.31	498048150	39734	134.12	13000	13070	12200	16880	9100	12990	12534.56	3.88	-8832	13310	13150	12970	12810	12630	13230	12890	54	3890	500	8570	10	1	10848797	1334	8.69	0.89	12	0.37	1416.00	13785.00	16500	20230915	-25.45	8510	20230314	44.54	16500	-25.45	20230915	8510	44.54	20230314	16500	-25.45	20230915	8510	44.54	20230314	3.47	N	092870	500	54 억	421240	N	N	N	N
4	20231031	140742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12300	-690	5	-5.31	398058540	31590	106.63	13000	13070	12290	16880	9100	12990	12600.78	3.88	-9055	13310	13150	12970	12810	12630	13230	12890	54	3890	500	8570	10	1	10848797	1334	8.69	0.89	12	0.29	1416.00	13785.00	16500	20230915	-25.45	8510	20230314	44.54	16500	-25.45	20230915	8510	44.54	20230314	16500	-25.45	20230915	8510	44.54	20230314	3.47	N	092870	500	54 억	421240	N	N	N	N
5	20231031	130736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12380	-610	5	-4.70	330180320	26088	88.06	13000	13070	12360	16880	9100	12990	12656.41	3.88	-8545	13310	13150	12970	12810	12630	13230	12890	54	3890	500	8570	10	1	10848797	1343	8.74	0.90	12	0.24	1416.00	13785.00	16500	20230915	-24.97	8510	20230314	45.48	16500	-24.97	20230915	8510	45.48	20230314	16500	-24.97	20230915	8510	45.48	20230314	3.47	N	092870	500	54 억	421240	N	N	N	N
6	20231031	120736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12480	-510	5	-3.93	277565370	21846	73.74	13000	13070	12470	16880	9100	12990	12705.55	3.88	-6466	13310	13150	12970	12810	12630	13230	12890	54	3890	500	8570	10	1	10848797	1354	8.81	0.91	12	0.20	1416.00	13785.00	16500	20230915	-24.36	8510	20230314	46.65	16500	-24.36	20230915	8510	46.65	20230314	16500	-24.36	20230915	8510	46.65	20230314	3.47	N	092870	500	54 억	421240	N	N	N	N
7	20231031	110756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12620	-370	5	-2.85	233690460	18345	61.92	13000	13070	12520	16880	9100	12990	12738.65	3.88	-6643	13310	13150	12970	12810	12630	13230	12890	54	3890	500	8570	10	1	10848797	1369	8.91	0.92	12	0.17	1416.00	13785.00	16500	20230915	-23.52	8510	20230314	48.30	16500	-23.52	20230915	8510	48.30	20230314	16500	-23.52	20230915	8510	48.30	20230314	3.47	N	092870	500	54 억	421240	N	N	N	N
8	20231031	100744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12610	-380	5	-2.93	175571710	13721	46.31	13000	13070	12580	16880	9100	12990	12795.84	3.88	-5215	13310	13150	12970	12810	12630	13230	12890	54	3890	500	8570	10	1	10848797	1368	8.91	0.91	12	0.13	1416.00	13785.00	16500	20230915	-23.58	8510	20230314	48.18	16500	-23.58	20230915	8510	48.18	20230314	16500	-23.58	20230915	8510	48.18	20230314	3.47	N	092870	500	54 억	421240	N	N	N	N
9	20231031	090742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13050	60	2	0.46	3355760	258	0.87	13000	13050	12940	16880	9100	12990	13006.82	3.88	-96	13310	13150	12970	12810	12630	13230	12890	54	3890	500	8570	10	1	10848797	1416	9.22	0.95	12	0.00	1416.00	13785.00	16500	20230915	-20.91	8510	20230314	53.35	16500	-20.91	20230915	8510	53.35	20230314	16500	-20.91	20230915	8510	53.35	20230314	3.47	N	092870	500	54 억	421240	N	N	N	N
10	20231030	160729	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12990	40	2	0.31	381078000	29497	62.25	12880	13130	12790	16830	9070	12950	12918.97	3.89	112	13390	13170	12970	12750	12550	13070	12650	54	3880	500	8540	10	1	10848797	1409	9.17	0.94	12	0.27	1416.00	13785.00	16500	20230915	-21.27	8510	20230314	52.64	16500	-21.27	20230915	8510	52.64	20230314	16500	-21.27	20230915	8510	52.64	20230314	3.51	N	092870	500	54 억	422179	N	N	N	N
11	20231030	150713	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12970	20	2	0.15	358297990	27742	58.55	12880	13130	12790	16830	9070	12950	12915.36	3.89	-71	13390	13170	12970	12750	12550	13070	12650	54	3880	500	8540	10	1	10848797	1407	9.16	0.94	12	0.26	1416.00	13785.00	16500	20230915	-21.39	8510	20230314	52.41	16500	-21.39	20230915	8510	52.41	20230314	16500	-21.39	20230915	8510	52.41	20230314	3.51	N	092870	500	54 억	422179	N	N	N	N
12	20231030	140714	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12960	10	2	0.08	306693400	23749	50.12	12880	13130	12790	16830	9070	12950	12913.95	3.89	-831	13390	13170	12970	12750	12550	13070	12650	54	3880	500	8540	10	1	10848797	1406	9.15	0.94	12	0.22	1416.00	13785.00	16500	20230915	-21.45	8510	20230314	52.29	16500	-21.45	20230915	8510	52.29	20230314	16500	-21.45	20230915	8510	52.29	20230314	3.51	N	092870	500	54 억	422179	N	N	N	N
13	20231030	130715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13070	120	2	0.93	301419630	23342	49.26	12880	13130	12790	16830	9070	12950	12913.19	3.89	-486	13390	13170	12970	12750	12550	13070	12650	54	3880	500	8540	10	1	10848797	1418	9.23	0.95	12	0.22	1416.00	13785.00	16500	20230915	-20.79	8510	20230314	53.58	16500	-20.79	20230915	8510	53.58	20230314	16500	-20.79	20230915	8510	53.58	20230314	3.51	N	092870	500	54 억	422179	N	N	N	N
14	20231030	120709	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12890	-60	5	-0.46	169779370	13172	27.80	12880	12970	12790	16830	9070	12950	12889.41	3.89	-2461	13390	13170	12970	12750	12550	13070	12650	54	3880	500	8540	10	1	10848797	1398	9.10	0.94	12	0.12	1416.00	13785.00	16500	20230915	-21.88	8510	20230314	51.47	16500	-21.88	20230915	8510	51.47	20230314	16500	-21.88	20230915	8510	51.47	20230314	3.51	N	092870	500	54 억	422179	N	N	N	N
15	20231030	110711	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12900	-50	5	-0.39	122747820	9532	20.12	12880	12970	12790	16830	9070	12950	12877.45	3.89	-2482	13390	13170	12970	12750	12550	13070	12650	54	3880	500	8540	10	1	10848797	1399	9.11	0.94	12	0.09	1416.00	13785.00	16500	20230915	-21.82	8510	20230314	51.59	16500	-21.82	20230915	8510	51.59	20230314	16500	-21.82	20230915	8510	51.59	20230314	3.51	N	092870	500	54 억	422179	N	N	N	N
16	20231030	100710	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12940	-10	5	-0.08	70201160	5442	11.49	12880	12970	12860	16830	9070	12950	12899.88	3.89	-51	13390	13170	12970	12750	12550	13070	12650	54	3880	500	8540	10	1	10848797	1404	9.14	0.94	12	0.05	1416.00	13785.00	16500	20230915	-21.58	8510	20230314	52.06	16500	-21.58	20230915	8510	52.06	20230314	16500	-21.58	20230915	8510	52.06	20230314	3.51	N	092870	500	54 억	422179	N	N	N	N
17	20231030	090705	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12950	0	3	0.00	12330770	953	2.01	12880	12950	12860	16830	9070	12950	12938.90	3.89	-308	13390	13170	12970	12750	12550	13070	12650	54	3880	500	8540	10	1	10848797	1405	9.15	0.94	12	0.01	1416.00	13785.00	16500	20230915	-21.52	8510	20230314	52.17	16500	-21.52	20230915	8510	52.17	20230314	16500	-21.52	20230915	8510	52.17	20230314	3.51	N	092870	500	54 억	422179	N	N	N	N
18	20231027	160637	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12950	-40	5	-0.31	603157370	46746	81.94	13070	13190	12770	16880	9100	12990	12902.84	4.00	-10892	13576	13282	13086	12792	12596	13185	12695	54	3890	500	8570	10	1	10848797	1405	9.15	0.94	12	0.43	1416.00	13785.00	16500	20230915	-21.52	8510	20230314	52.17	16500	-21.52	20230915	8510	52.17	20230314	16500	-21.52	20230915	8510	52.17	20230314	3.57	N	092870	500	54 억	433701	N	N	N	N
19	20231027	150708	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12940	-50	5	-0.38	565401040	43829	76.83	13070	13190	12770	16880	9100	12990	12900.16	4.00	-10120	13576	13282	13086	12792	12596	13185	12695	54	3890	500	8570	10	1	10848797	1404	9.14	0.94	12	0.40	1416.00	13785.00	16500	20230915	-21.58	8510	20230314	52.06	16500	-21.58	20230915	8510	52.06	20230314	16500	-21.58	20230915	8510	52.06	20230314	3.57	N	092870	500	54 억	433701	N	N	N	N
20	20231027	140706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12830	-160	5	-1.23	419886490	32484	56.94	13070	13190	12770	16880	9100	12990	12925.95	4.00	-9224	13576	13282	13086	12792	12596	13185	12695	54	3890	500	8570	10	1	10848797	1392	9.06	0.93	12	0.30	1416.00	13785.00	16500	20230915	-22.24	8510	20230314	50.76	16500	-22.24	20230915	8510	50.76	20230314	16500	-22.24	20230915	8510	50.76	20230314	3.57	N	092870	500	54 억	433701	N	N	N	N
21	20231027	130658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12940	-50	5	-0.38	315526250	24365	42.71	13070	13190	12770	16880	9100	12990	12949.98	4.00	-6245	13576	13282	13086	12792	12596	13185	12695	54	3890	500	8570	10	1	10848797	1404	9.14	0.94	12	0.22	1416.00	13785.00	16500	20230915	-21.58	8510	20230314	52.06	16500	-21.58	20230915	8510	52.06	20230314	16500	-21.58	20230915	8510	52.06	20230314	3.57	N	092870	500	54 억	433701	N	N	N	N
22	20231027	120711	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13040	50	2	0.38	241861690	18672	32.73	13070	13190	12770	16880	9100	12990	12953.18	4.00	-2843	13576	13282	13086	12792	12596	13185	12695	54	3890	500	8570	10	1	10848797	1415	9.21	0.95	12	0.17	1416.00	13785.00	16500	20230915	-20.97	8510	20230314	53.23	16500	-20.97	20230915	8510	53.23	20230314	16500	-20.97	20230915	8510	53.23	20230314	3.57	N	092870	500	54 억	433701	N	N	N	N
23	20231027	110714	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12930	-60	5	-0.46	178442790	13788	24.17	13070	13190	12770	16880	9100	12990	12941.89	4.00	-3205	13576	13282	13086	12792	12596	13185	12695	54	3890	500	8570	10	1	10848797	1403	9.13	0.94	12	0.13	1416.00	13785.00	16500	20230915	-21.64	8510	20230314	51.94	16500	-21.64	20230915	8510	51.94	20230314	16500	-21.64	20230915	8510	51.94	20230314	3.57	N	092870	500	54 억	433701	N	N	N	N
24	20231027	100706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12940	-50	5	-0.38	129726360	10029	17.58	13070	13190	12770	16880	9100	12990	12935.12	4.00	-3920	13576	13282	13086	12792	12596	13185	12695	54	3890	500	8570	10	1	10848797	1404	9.14	0.94	12	0.09	1416.00	13785.00	16500	20230915	-21.58	8510	20230314	52.06	16500	-21.58	20230915	8510	52.06	20230314	16500	-21.58	20230915	8510	52.06	20230314	3.57	N	092870	500	54 억	433701	N	N	N	N
25	20231027	090704	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13090	100	2	0.77	18287540	1396	2.45	13070	13190	13070	16880	9100	12990	13099.96	4.00	-404	13576	13282	13086	12792	12596	13185	12695	54	3890	500	8570	10	1	10848797	1420	9.24	0.95	12	0.01	1416.00	13785.00	16500	20230915	-20.67	8510	20230314	53.82	16500	-20.67	20230915	8510	53.82	20230314	16500	-20.67	20230915	8510	53.82	20230314	3.57	N	092870	500	54 억	433701	N	N	N	N
26	20231026	160657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	12990	-630	5	-4.63	743767530	56883	143.20	13380	13380	12890	17700	9540	13620	13075.47	3.99	253	14113	13866	13743	13496	13373	13805	13435	54	4080	500	8980	10	1	10848797	1409	9.17	0.94	12	0.52	1416.00	13785.00	16500	20230915	-21.27	8510	20230314	52.64	16500	-21.27	20230915	8510	52.64	20230314	16500	-21.27	20230915	8510	52.64	20230314	3.58	N	092870	500	54 억	432909	N	N	N	N
27	20231026	150656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13000	-620	5	-4.55	678121450	51831	130.48	13380	13380	12890	17700	9540	13620	13083.32	3.99	900	14113	13866	13743	13496	13373	13805	13435	54	4080	500	8980	10	1	10848797	1410	9.18	0.94	12	0.48	1416.00	13785.00	16500	20230915	-21.21	8510	20230314	52.76	16500	-21.21	20230915	8510	52.76	20230314	16500	-21.21	20230915	8510	52.76	20230314	3.58	N	092870	500	54 억	432909	N	N	N	N
28	20231026	140658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13030	-590	5	-4.33	406917110	30947	77.91	13380	13380	12980	17700	9540	13620	13148.84	3.99	-2572	14113	13866	13743	13496	13373	13805	13435	54	4080	500	8980	10	1	10848797	1414	9.20	0.95	12	0.29	1416.00	13785.00	16500	20230915	-21.03	8510	20230314	53.11	16500	-21.03	20230915	8510	53.11	20230314	16500	-21.03	20230915	8510	53.11	20230314	3.58	N	092870	500	54 억	432909	N	N	N	N
29	20231026	130656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13050	-570	5	-4.19	318640090	24164	60.83	13380	13380	12980	17700	9540	13620	13186.56	3.99	-2336	14113	13866	13743	13496	13373	13805	13435	54	4080	500	8980	10	1	10848797	1416	9.22	0.95	12	0.22	1416.00	13785.00	16500	20230915	-20.91	8510	20230314	53.35	16500	-20.91	20230915	8510	53.35	20230314	16500	-20.91	20230915	8510	53.35	20230314	3.58	N	092870	500	54 억	432909	N	N	N	N
30	20231026	120655	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13100	-520	5	-3.82	286292710	21701	54.63	13380	13380	12980	17700	9540	13620	13192.60	3.99	-1751	14113	13866	13743	13496	13373	13805	13435	54	4080	500	8980	10	1	10848797	1421	9.25	0.95	12	0.20	1416.00	13785.00	16500	20230915	-20.61	8510	20230314	53.94	16500	-20.61	20230915	8510	53.94	20230314	16500	-20.61	20230915	8510	53.94	20230314	3.58	N	092870	500	54 억	432909	N	N	N	N
31	20231026	110702	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13250	-370	5	-2.72	160431370	12088	30.43	13380	13380	13180	17700	9540	13620	13271.95	3.99	-2652	14113	13866	13743	13496	13373	13805	13435	54	4080	500	8980	10	1	10848797	1437	9.36	0.96	12	0.11	1416.00	13785.00	16500	20230915	-19.70	8510	20230314	55.70	16500	-19.70	20230915	8510	55.70	20230314	16500	-19.70	20230915	8510	55.70	20230314	3.58	N	092870	500	54 억	432909	N	N	N	N
32	20231026	100701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13260	-360	5	-2.64	111107800	8357	21.04	13380	13380	13200	17700	9540	13620	13295.18	3.99	-1233	14113	13866	13743	13496	13373	13805	13435	54	4080	500	8980	10	1	10848797	1439	9.36	0.96	12	0.08	1416.00	13785.00	16500	20230915	-19.64	8510	20230314	55.82	16500	-19.64	20230915	8510	55.82	20230314	16500	-19.64	20230915	8510	55.82	20230314	3.58	N	092870	500	54 억	432909	N	N	N	N
33	20231026	090657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13340	-280	5	-2.06	24268810	1817	4.57	13380	13380	13280	17700	9540	13620	13356.53	3.99	440	14113	13866	13743	13496	13373	13805	13435	54	4080	500	8980	10	1	10848797	1447	9.42	0.97	12	0.02	1416.00	13785.00	16500	20230915	-19.15	8510	20230314	56.76	16500	-19.15	20230915	8510	56.76	20230314	16500	-19.15	20230915	8510	56.76	20230314	3.58	N	092870	500	54 억	432909	N	N	N	N
34	20231025	160700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13620	-190	5	-1.38	547052250	39655	103.03	13810	13990	13620	17950	9670	13810	13795.78	3.98	1547	14290	14050	13610	13370	12930	14170	13490	54	4140	500	9110	10	1	10848797	1478	9.62	0.99	12	0.37	1416.00	13785.00	16500	20230915	-17.45	8490	20221021	60.42	16500	-17.45	20230915	8510	60.05	20230314	16500	-17.45	20230915	8510	60.05	20230314	3.60	N	092870	500	54 억	431362	N	N	N	N
35	20231025	150659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13650	-160	5	-1.16	514818400	37292	96.89	13810	13990	13650	17950	9670	13810	13805.06	3.98	2209	14290	14050	13610	13370	12930	14170	13490	54	4140	500	9110	10	1	10848797	1481	9.64	0.99	12	0.34	1416.00	13785.00	16500	20230915	-17.27	8490	20221021	60.78	16500	-17.27	20230915	8510	60.40	20230314	16500	-17.27	20230915	8510	60.40	20230314	3.60	N	092870	500	54 억	431362	N	N	N	N
36	20231025	140655	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13810	0	3	0.00	399828910	28933	75.17	13810	13990	13670	17950	9670	13810	13819.13	3.98	1235	14290	14050	13610	13370	12930	14170	13490	54	4140	500	9110	10	1	10848797	1498	9.75	1.00	12	0.27	1416.00	13785.00	16500	20230915	-16.30	8490	20221021	62.66	16500	-16.30	20230915	8510	62.28	20230314	16500	-16.30	20230915	8510	62.28	20230314	3.60	N	092870	500	54 억	431362	N	N	N	N
37	20231025	130656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13790	-20	5	-0.14	305127830	22043	57.27	13810	13990	13670	17950	9670	13810	13842.39	3.98	2496	14290	14050	13610	13370	12930	14170	13490	54	4140	500	9110	10	1	10848797	1496	9.74	1.00	12	0.20	1416.00	13785.00	16500	20230915	-16.42	8490	20221021	62.43	16500	-16.42	20230915	8510	62.04	20230314	16500	-16.42	20230915	8510	62.04	20230314	3.60	N	092870	500	54 억	431362	N	N	N	N
38	20231025	120655	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13880	70	2	0.51	270712890	19553	50.80	13810	13990	13670	17950	9670	13810	13845.08	3.98	4259	14290	14050	13610	13370	12930	14170	13490	54	4140	500	9110	10	1	10848797	1506	9.80	1.01	12	0.18	1416.00	13785.00	16500	20230915	-15.88	8490	20221021	63.49	16500	-15.88	20230915	8510	63.10	20230314	16500	-15.88	20230915	8510	63.10	20230314	3.60	N	092870	500	54 억	431362	N	N	N	N
39	20231025	110657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13860	50	2	0.36	226793210	16390	42.58	13810	13990	13670	17950	9670	13810	13837.29	3.98	3957	14290	14050	13610	13370	12930	14170	13490	54	4140	500	9110	10	1	10848797	1504	9.79	1.01	12	0.15	1416.00	13785.00	16500	20230915	-16.00	8490	20221021	63.25	16500	-16.00	20230915	8510	62.87	20230314	16500	-16.00	20230915	8510	62.87	20230314	3.60	N	092870	500	54 억	431362	N	N	N	N
40	20231025	100658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13850	40	2	0.29	85408250	6201	16.11	13810	13860	13670	17950	9670	13810	13773.30	3.98	936	14290	14050	13610	13370	12930	14170	13490	54	4140	500	9110	10	1	10848797	1503	9.78	1.00	12	0.06	1416.00	13785.00	16500	20230915	-16.06	8490	20221021	63.13	16500	-16.06	20230915	8510	62.75	20230314	16500	-16.06	20230915	8510	62.75	20230314	3.60	N	092870	500	54 억	431362	N	N	N	N
41	20231025	090653	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13730	-80	5	-0.58	23976330	1741	4.52	13810	13820	13730	17950	9670	13810	13771.59	3.98	-569	14290	14050	13610	13370	12930	14170	13490	54	4140	500	9110	10	1	10848797	1490	9.70	1.00	12	0.02	1416.00	13785.00	16500	20230915	-16.79	8490	20221021	61.72	16500	-16.79	20230915	8510	61.34	20230314	16500	-16.79	20230915	8510	61.34	20230314	3.60	N	092870	500	54 억	431362	N	N	N	N
42	20231024	160642	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13810	460	2	3.45	521005000	38378	170.78	13400	13850	13170	17350	9350	13350	13575.57	4.00	-1709	13956	13652	13416	13112	12876	13535	12995	54	4000	500	8810	10	1	10848797	1498	9.75	1.00	12	0.35	1416.00	13785.00	16500	20230915	-16.30	8460	20221020	63.24	16500	-16.30	20230915	8510	62.28	20230314	16500	-16.30	20230915	8510	62.28	20230314	3.69	N	092870	500	54 억	434341	N	N	N	N
43	20231024	150652	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13820	470	2	3.52	477515150	35230	156.77	13400	13850	13170	17350	9350	13350	13554.22	4.00	-1916	13956	13652	13416	13112	12876	13535	12995	54	4000	500	8810	10	1	10848797	1499	9.76	1.00	12	0.32	1416.00	13785.00	16500	20230915	-16.24	8460	20221020	63.36	16500	-16.24	20230915	8510	62.40	20230314	16500	-16.24	20230915	8510	62.40	20230314	3.69	N	092870	500	54 억	434341	N	N	N	N
44	20231024	140639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13680	330	2	2.47	345037230	25634	114.07	13400	13700	13170	17350	9350	13350	13460.14	4.00	-2470	13956	13652	13416	13112	12876	13535	12995	54	4000	500	8810	10	1	10848797	1484	9.66	0.99	12	0.24	1416.00	13785.00	16500	20230915	-17.09	8460	20221020	61.70	16500	-17.09	20230915	8510	60.75	20230314	16500	-17.09	20230915	8510	60.75	20230314	3.69	N	092870	500	54 억	434341	N	N	N	N
45	20231024	130646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13500	150	2	1.12	255302910	19036	84.71	13400	13590	13170	17350	9350	13350	13411.58	4.00	-5342	13956	13652	13416	13112	12876	13535	12995	54	4000	500	8810	10	1	10848797	1465	9.53	0.98	12	0.18	1416.00	13785.00	16500	20230915	-18.18	8460	20221020	59.57	16500	-18.18	20230915	8510	58.64	20230314	16500	-18.18	20230915	8510	58.64	20230314	3.69	N	092870	500	54 억	434341	N	N	N	N
46	20231024	120652	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13510	160	2	1.20	233987070	17459	77.69	13400	13590	13170	17350	9350	13350	13402.09	4.00	-5344	13956	13652	13416	13112	12876	13535	12995	54	4000	500	8810	10	1	10848797	1466	9.54	0.98	12	0.16	1416.00	13785.00	16500	20230915	-18.12	8460	20221020	59.69	16500	-18.12	20230915	8510	58.75	20230314	16500	-18.12	20230915	8510	58.75	20230314	3.69	N	092870	500	54 억	434341	N	N	N	N
47	20231024	110647	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13360	10	2	0.07	191496680	14300	63.63	13400	13590	13170	17350	9350	13350	13391.38	4.00	-5370	13956	13652	13416	13112	12876	13535	12995	54	4000	500	8810	10	1	10848797	1449	9.44	0.97	12	0.13	1416.00	13785.00	16500	20230915	-19.03	8460	20221020	57.92	16500	-19.03	20230915	8510	56.99	20230314	16500	-19.03	20230915	8510	56.99	20230314	3.69	N	092870	500	54 억	434341	N	N	N	N
48	20231024	100641	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13350	0	3	0.00	128226150	9535	42.43	13400	13590	13310	17350	9350	13350	13447.94	4.00	-2779	13956	13652	13416	13112	12876	13535	12995	54	4000	500	8810	10	1	10848797	1448	9.43	0.97	12	0.09	1416.00	13785.00	16500	20230915	-19.09	8460	20221020	57.80	16500	-19.09	20230915	8510	56.87	20230314	16500	-19.09	20230915	8510	56.87	20230314	3.69	N	092870	500	54 억	434341	N	N	N	N
49	20231024	090646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13450	100	2	0.75	12521820	932	4.15	13400	13470	13390	17350	9350	13350	13435.43	4.00	-445	13956	13652	13416	13112	12876	13535	12995	54	4000	500	8810	10	1	10848797	1459	9.50	0.98	12	0.01	1416.00	13785.00	16500	20230915	-18.48	8460	20221020	58.98	16500	-18.48	20230915	8510	58.05	20230314	16500	-18.48	20230915	8510	58.05	20230314	3.69	N	092870	500	54 억	434341	N	N	N	N
50	20231023	160637	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13350	-270	5	-1.98	300418370	22418	35.84	13700	13720	13180	17700	9540	13620	13400.79	4.06	-5338	14206	13912	13506	13212	12806	13710	13010	54	4080	500	8980	10	1	10848797	1448	9.43	0.97	12	0.21	1416.00	13785.00	16500	20230915	-19.09	8460	20221020	57.80	16500	-19.09	20230915	8510	56.87	20230314	16500	-19.09	20230915	8510	56.87	20230314	3.89	N	092870	500	54 억	440560	N	N	N	N
51	20231023	150641	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13230	-390	5	-2.86	264209360	19688	31.47	13700	13720	13180	17700	9540	13620	13419.82	4.06	-4400	14206	13912	13506	13212	12806	13710	13010	54	4080	500	8980	10	1	10848797	1435	9.34	0.96	12	0.18	1416.00	13785.00	16500	20230915	-19.82	8460	20221020	56.38	16500	-19.82	20230915	8510	55.46	20230314	16500	-19.82	20230915	8510	55.46	20230314	3.89	N	092870	500	54 억	440560	N	N	N	N
52	20231023	140639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13190	-430	5	-3.16	239962960	17854	28.54	13700	13720	13180	17700	9540	13620	13440.29	4.06	-4133	14206	13912	13506	13212	12806	13710	13010	54	4080	500	8980	10	1	10848797	1431	9.31	0.96	12	0.16	1416.00	13785.00	16500	20230915	-20.06	8460	20221020	55.91	16500	-20.06	20230915	8510	54.99	20230314	16500	-20.06	20230915	8510	54.99	20230314	3.89	N	092870	500	54 억	440560	N	N	N	N
53	20231023	130644	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13270	-350	5	-2.57	181232850	13427	21.46	13700	13720	13260	17700	9540	13620	13497.64	4.06	-2779	14206	13912	13506	13212	12806	13710	13010	54	4080	500	8980	10	1	10848797	1440	9.37	0.96	12	0.12	1416.00	13785.00	16500	20230915	-19.58	8460	20221020	56.86	16500	-19.58	20230915	8510	55.93	20230314	16500	-19.58	20230915	8510	55.93	20230314	3.89	N	092870	500	54 억	440560	N	N	N	N
54	20231023	120637	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13370	-250	5	-1.84	138897140	10250	16.39	13700	13720	13370	17700	9540	13620	13550.94	4.06	-1843	14206	13912	13506	13212	12806	13710	13010	54	4080	500	8980	10	1	10848797	1450	9.44	0.97	12	0.09	1416.00	13785.00	16500	20230915	-18.97	8460	20221020	58.04	16500	-18.97	20230915	8510	57.11	20230314	16500	-18.97	20230915	8510	57.11	20230314	3.89	N	092870	500	54 억	440560	N	N	N	N
55	20231023	110635	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13600	-20	5	-0.15	96886710	7126	11.39	13700	13720	13540	17700	9540	13620	13596.23	4.06	-223	14206	13912	13506	13212	12806	13710	13010	54	4080	500	8980	10	1	10848797	1475	9.60	0.99	12	0.07	1416.00	13785.00	16500	20230915	-17.58	8460	20221020	60.76	16500	-17.58	20230915	8510	59.81	20230314	16500	-17.58	20230915	8510	59.81	20230314	3.89	N	092870	500	54 억	440560	N	N	N	N
56	20231023	100631	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13620	0	3	0.00	73635210	5413	8.65	13700	13720	13540	17700	9540	13620	13603.40	4.06	381	14206	13912	13506	13212	12806	13710	13010	54	4080	500	8980	10	1	10848797	1478	9.62	0.99	12	0.05	1416.00	13785.00	16500	20230915	-17.45	8460	20221020	60.99	16500	-17.45	20230915	8510	60.05	20230314	16500	-17.45	20230915	8510	60.05	20230314	3.89	N	092870	500	54 억	440560	N	N	N	N
57	20231023	090645	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13540	-80	5	-0.59	6081490	446	0.71	13700	13700	13540	17700	9540	13620	13635.63	4.06	-158	14206	13912	13506	13212	12806	13710	13010	54	4080	500	8980	10	1	10848797	1469	9.56	0.98	12	0.00	1416.00	13785.00	16500	20230915	-17.94	8460	20221020	60.05	16500	-17.94	20230915	8510	59.11	20230314	16500	-17.94	20230915	8510	59.11	20230314	3.89	N	092870	500	54 억	440560	N	N	N	N
58	20231020	160635	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13620	-240	5	-1.73	836791460	62288	74.16	13700	13800	13100	18010	9710	13860	13434.22	4.15	-9546	14346	14102	13846	13602	13346	13975	13475	54	4150	500	9140	10	1	10848797	1478	9.62	0.99	12	0.57	1416.00	13785.00	16500	20230915	-17.45	8430	20221018	61.57	16500	-17.45	20230915	8510	60.05	20230314	16500	-17.45	20230915	8460	60.99	20221020	3.90	N	092870	500	54 억	450104	N	N	N	N
59	20231020	150635	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13580	-280	5	-2.02	824719320	61402	73.11	13700	13800	13100	18010	9710	13860	13431.47	4.15	-9150	14346	14102	13846	13602	13346	13975	13475	54	4150	500	9140	10	1	10848797	1473	9.59	0.99	12	0.57	1416.00	13785.00	16500	20230915	-17.70	8430	20221018	61.09	16500	-17.70	20230915	8510	59.58	20230314	16500	-17.70	20230915	8460	60.52	20221020	3.90	N	092870	500	54 억	450104	N	N	N	N
60	20231020	140639	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13740	-120	5	-0.87	742318860	55380	65.94	13700	13800	13100	18010	9710	13860	13404.10	4.15	-4786	14346	14102	13846	13602	13346	13975	13475	54	4150	500	9140	10	1	10848797	1491	9.70	1.00	12	0.51	1416.00	13785.00	16500	20230915	-16.73	8430	20221018	62.99	16500	-16.73	20230915	8510	61.46	20230314	16500	-16.73	20230915	8460	62.41	20221020	3.90	N	092870	500	54 억	450104	N	N	N	N
61	20231020	130621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13670	-190	5	-1.37	656339110	49113	58.48	13700	13710	13100	18010	9710	13860	13363.86	4.15	-3790	14346	14102	13846	13602	13346	13975	13475	54	4150	500	9140	10	1	10848797	1483	9.65	0.99	12	0.45	1416.00	13785.00	16500	20230915	-17.15	8430	20221018	62.16	16500	-17.15	20230915	8510	60.63	20230314	16500	-17.15	20230915	8460	61.58	20221020	3.90	N	092870	500	54 억	450104	N	N	N	N
62	20231020	120632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13440	-420	5	-3.03	550732400	41314	49.19	13700	13710	13100	18010	9710	13860	13330.41	4.15	-7265	14346	14102	13846	13602	13346	13975	13475	54	4150	500	9140	10	1	10848797	1458	9.49	0.97	12	0.38	1416.00	13785.00	16500	20230915	-18.55	8430	20221018	59.43	16500	-18.55	20230915	8510	57.93	20230314	16500	-18.55	20230915	8460	58.87	20221020	3.90	N	092870	500	54 억	450104	N	N	N	N
63	20231020	110638	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13300	-560	5	-4.04	478268180	35862	42.70	13700	13710	13100	18010	9710	13860	13336.35	4.15	-5541	14346	14102	13846	13602	13346	13975	13475	54	4150	500	9140	10	1	10848797	1443	9.39	0.96	12	0.33	1416.00	13785.00	16500	20230915	-19.39	8430	20221018	57.77	16500	-19.39	20230915	8510	56.29	20230314	16500	-19.39	20230915	8460	57.21	20221020	3.90	N	092870	500	54 억	450104	N	N	N	N
64	20231020	100630	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13240	-620	5	-4.47	413226660	30940	36.84	13700	13710	13100	18010	9710	13860	13355.74	4.15	-3313	14346	14102	13846	13602	13346	13975	13475	54	4150	500	9140	10	1	10848797	1436	9.35	0.96	12	0.29	1416.00	13785.00	16500	20230915	-19.76	8430	20221018	57.06	16500	-19.76	20230915	8510	55.58	20230314	16500	-19.76	20230915	8460	56.50	20221020	3.90	N	092870	500	54 억	450104	N	N	N	N
65	20231020	090632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13560	-300	5	-2.16	72245130	5317	6.33	13700	13710	13500	18010	9710	13860	13587.57	4.15	2150	14346	14102	13846	13602	13346	13975	13475	54	4150	500	9140	10	1	10848797	1471	9.58	0.98	12	0.05	1416.00	13785.00	16500	20230915	-17.82	8430	20221018	60.85	16500	-17.82	20230915	8510	59.34	20230314	16500	-17.82	20230915	8460	60.28	20221020	3.90	N	092870	500	54 억	450104	N	N	N	N
66	20231019	160627	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13860	-470	5	-3.28	1159626200	83977	175.05	14010	14090	13590	18620	10040	14330	13808.85	4.21	-5369	14636	14482	14336	14182	14036	14410	14110	54	4290	500	9450	10	1	10848797	1504	9.79	1.01	12	0.77	1416.00	13785.00	16500	20230915	-16.00	8150	20221017	70.06	16500	-16.00	20230915	8510	62.87	20230314	16500	-16.00	20230915	8460	63.83	20221020	4.11	N	092870	500	54 억	456455	N	N	N	N
67	20231019	150625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13810	-520	5	-3.63	1126201500	81557	170.00	14010	14090	13590	18620	10040	14330	13808.77	4.21	-5242	14636	14482	14336	14182	14036	14410	14110	54	4290	500	9450	10	1	10848797	1498	9.75	1.00	12	0.75	1416.00	13785.00	16500	20230915	-16.30	8150	20221017	69.45	16500	-16.30	20230915	8510	62.28	20230314	16500	-16.30	20230915	8460	63.24	20221020	4.11	N	092870	500	54 억	456455	N	N	N	N
68	20231019	140632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13830	-500	5	-3.49	919412290	66642	138.91	14010	14090	13590	18620	10040	14330	13796.29	4.21	1756	14636	14482	14336	14182	14036	14410	14110	54	4290	500	9450	10	1	10848797	1500	9.77	1.00	12	0.61	1416.00	13785.00	16500	20230915	-16.18	8150	20221017	69.69	16500	-16.18	20230915	8510	62.51	20230314	16500	-16.18	20230915	8460	63.48	20221020	4.11	N	092870	500	54 억	456455	N	N	N	N
69	20231019	130624	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13890	-440	5	-3.07	866886320	62841	130.99	14010	14090	13590	18620	10040	14330	13794.92	4.21	3491	14636	14482	14336	14182	14036	14410	14110	54	4290	500	9450	10	1	10848797	1507	9.81	1.01	12	0.58	1416.00	13785.00	16500	20230915	-15.82	8150	20221017	70.43	16500	-15.82	20230915	8510	63.22	20230314	16500	-15.82	20230915	8460	64.18	20221020	4.11	N	092870	500	54 억	456455	N	N	N	N
70	20231019	120629	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13800	-530	5	-3.70	764808550	55451	115.59	14010	14090	13590	18620	10040	14330	13792.51	4.21	3875	14636	14482	14336	14182	14036	14410	14110	54	4290	500	9450	10	1	10848797	1497	9.75	1.00	12	0.51	1416.00	13785.00	16500	20230915	-16.36	8150	20221017	69.33	16500	-16.36	20230915	8510	62.16	20230314	16500	-16.36	20230915	8460	63.12	20221020	4.11	N	092870	500	54 억	456455	N	N	N	N
71	20231019	110628	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13860	-470	5	-3.28	674406710	48903	101.94	14010	14090	13590	18620	10040	14330	13790.70	4.21	4078	14636	14482	14336	14182	14036	14410	14110	54	4290	500	9450	10	1	10848797	1504	9.79	1.01	12	0.45	1416.00	13785.00	16500	20230915	-16.00	8150	20221017	70.06	16500	-16.00	20230915	8510	62.87	20230314	16500	-16.00	20230915	8460	63.83	20221020	4.11	N	092870	500	54 억	456455	N	N	N	N
72	20231019	100623	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13870	-460	5	-3.21	539300160	39153	81.61	14010	14090	13590	18620	10040	14330	13774.17	4.21	5795	14636	14482	14336	14182	14036	14410	14110	54	4290	500	9450	10	1	10848797	1505	9.80	1.01	12	0.36	1416.00	13785.00	16500	20230915	-15.94	8150	20221017	70.18	16500	-15.94	20230915	8510	62.98	20230314	16500	-15.94	20230915	8460	63.95	20221020	4.11	N	092870	500	54 억	456455	N	N	N	N
73	20231019	090630	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13860	-470	5	-3.28	102932180	7376	15.37	14010	14090	13860	18620	10040	14330	13955.01	4.21	-2067	14636	14482	14336	14182	14036	14410	14110	54	4290	500	9450	10	1	10848797	1504	9.79	1.01	12	0.07	1416.00	13785.00	16500	20230915	-16.00	8150	20221017	70.06	16500	-16.00	20230915	8510	62.87	20230314	16500	-16.00	20230915	8460	63.83	20221020	4.11	N	092870	500	54 억	456455	N	N	N	N
74	20231018	160632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14330	-100	5	-0.69	685747110	47797	34.74	14430	14490	14190	18750	10110	14430	14347.05	4.23	-6050	15030	14730	14320	14020	13610	14880	14170	54	4320	500	9520	10	1	10848797	1555	10.12	1.04	12	0.44	1416.00	13785.00	16500	20230915	-13.15	8150	20221017	75.83	16500	-13.15	20230915	8510	68.39	20230314	16500	-13.15	20230915	8430	69.99	20221018	4.13	N	092870	500	54 억	458779	N	N	N	N
75	20231018	150625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14430	0	3	0.00	656487140	45763	33.26	14430	14490	14190	18750	10110	14430	14345.35	4.23	-5978	15030	14730	14320	14020	13610	14880	14170	54	4320	500	9520	10	1	10848797	1565	10.19	1.05	12	0.42	1416.00	13785.00	16500	20230915	-12.55	8150	20221017	77.06	16500	-12.55	20230915	8510	69.57	20230314	16500	-12.55	20230915	8430	71.17	20221018	4.13	N	092870	500	54 억	458779	N	N	N	N
76	20231018	140618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14390	-40	5	-0.28	573235780	39978	29.05	14430	14490	14190	18750	10110	14430	14338.75	4.23	-4055	15030	14730	14320	14020	13610	14880	14170	54	4320	500	9520	10	1	10848797	1561	10.16	1.04	12	0.37	1416.00	13785.00	16500	20230915	-12.79	8150	20221017	76.56	16500	-12.79	20230915	8510	69.10	20230314	16500	-12.79	20230915	8430	70.70	20221018	4.13	N	092870	500	54 억	458779	N	N	N	N
77	20231018	130615	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14360	-70	5	-0.49	510272360	35596	25.87	14430	14490	14190	18750	10110	14430	14335.07	4.23	-1828	15030	14730	14320	14020	13610	14880	14170	54	4320	500	9520	10	1	10848797	1558	10.14	1.04	12	0.33	1416.00	13785.00	16500	20230915	-12.97	8150	20221017	76.20	16500	-12.97	20230915	8510	68.74	20230314	16500	-12.97	20230915	8430	70.34	20221018	4.13	N	092870	500	54 억	458779	N	N	N	N
78	20231018	120626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14440	10	2	0.07	435699790	30409	22.10	14430	14490	14190	18750	10110	14430	14327.94	4.23	779	15030	14730	14320	14020	13610	14880	14170	54	4320	500	9520	10	1	10848797	1567	10.20	1.05	12	0.28	1416.00	13785.00	16500	20230915	-12.48	8150	20221017	77.18	16500	-12.48	20230915	8510	69.68	20230314	16500	-12.48	20230915	8430	71.29	20221018	4.13	N	092870	500	54 억	458779	N	N	N	N
79	20231018	110620	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14410	-20	5	-0.14	356170190	24895	18.09	14430	14490	14190	18750	10110	14430	14306.83	4.23	3081	15030	14730	14320	14020	13610	14880	14170	54	4320	500	9520	10	1	10848797	1563	10.18	1.05	12	0.23	1416.00	13785.00	16500	20230915	-12.67	8150	20221017	76.81	16500	-12.67	20230915	8510	69.33	20230314	16500	-12.67	20230915	8430	70.94	20221018	4.13	N	092870	500	54 억	458779	N	N	N	N
80	20231018	100626	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14210	-220	5	-1.52	171306910	12008	8.73	14430	14430	14210	18750	10110	14430	14265.89	4.23	-1746	15030	14730	14320	14020	13610	14880	14170	54	4320	500	9520	10	1	10848797	1542	10.04	1.03	12	0.11	1416.00	13785.00	16500	20230915	-13.88	8150	20221017	74.36	16500	-13.88	20230915	8510	66.98	20230314	16500	-13.88	20230915	8430	68.56	20221018	4.13	N	092870	500	54 억	458779	N	N	N	N
81	20231018	090618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14220	-210	5	-1.46	14729850	1028	0.75	14430	14430	14220	18750	10110	14430	14327.35	4.23	-475	15030	14730	14320	14020	13610	14880	14170	54	4320	500	9520	10	1	10848797	1543	10.04	1.03	12	0.01	1416.00	13785.00	16500	20230915	-13.82	8150	20221017	74.48	16500	-13.82	20230915	8510	67.10	20230314	16500	-13.82	20230915	8430	68.68	20221018	4.13	N	092870	500	54 억	458779	N	N	N	N
82	20231017	160621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14430	360	2	2.56	1966326460	137492	273.95	14120	14620	13910	18290	9850	14070	14301.38	4.20	2141	14483	14276	13983	13776	13483	14380	13880	54	4220	500	9280	10	1	10848797	1565	10.19	1.05	12	1.27	1416.00	13785.00	16500	20230915	-12.55	8000	20221013	80.38	16500	-12.55	20230915	8510	69.57	20230314	16500	-12.55	20230915	8150	77.06	20221017	4.15	N	092870	500	54 억	456066	N	N	N	N
83	20231017	150625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14560	490	2	3.48	1756101840	123054	245.18	14120	14570	13910	18290	9850	14070	14270.99	4.20	5004	14483	14276	13983	13776	13483	14380	13880	54	4220	500	9280	10	1	10848797	1580	10.28	1.06	12	1.13	1416.00	13785.00	16500	20230915	-11.76	8000	20221013	82.00	16500	-11.76	20230915	8510	71.09	20230314	16500	-11.76	20230915	8150	78.65	20221017	4.15	N	092870	500	54 억	456066	N	N	N	N
84	20231017	140627	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14300	230	2	1.63	1026793020	72556	144.57	14120	14300	13910	18290	9850	14070	14151.73	4.20	12779	14483	14276	13983	13776	13483	14380	13880	54	4220	500	9280	10	1	10848797	1551	10.10	1.04	12	0.67	1416.00	13785.00	16500	20230915	-13.33	8000	20221013	78.75	16500	-13.33	20230915	8510	68.04	20230314	16500	-13.33	20230915	8150	75.46	20221017	4.15	N	092870	500	54 억	456066	N	N	N	N
85	20231017	130621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14200	130	2	0.92	808469630	57200	113.97	14120	14290	13910	18290	9850	14070	14134.08	4.20	13228	14483	14276	13983	13776	13483	14380	13880	54	4220	500	9280	10	1	10848797	1541	10.03	1.03	12	0.53	1416.00	13785.00	16500	20230915	-13.94	8000	20221013	77.50	16500	-13.94	20230915	8510	66.86	20230314	16500	-13.94	20230915	8150	74.23	20221017	4.15	N	092870	500	54 억	456066	N	N	N	N
86	20231017	120622	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14240	170	2	1.21	532639550	37717	75.15	14120	14290	13910	18290	9850	14070	14122.00	4.20	6829	14483	14276	13983	13776	13483	14380	13880	54	4220	500	9280	10	1	10848797	1545	10.06	1.03	12	0.35	1416.00	13785.00	16500	20230915	-13.70	8000	20221013	78.00	16500	-13.70	20230915	8510	67.33	20230314	16500	-13.70	20230915	8150	74.72	20221017	4.15	N	092870	500	54 억	456066	N	N	N	N
87	20231017	110617	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14260	190	2	1.35	457546780	32426	64.61	14120	14290	13910	18290	9850	14070	14110.49	4.20	4574	14483	14276	13983	13776	13483	14380	13880	54	4220	500	9280	10	1	10848797	1547	10.07	1.03	12	0.30	1416.00	13785.00	16500	20230915	-13.58	8000	20221013	78.25	16500	-13.58	20230915	8510	67.57	20230314	16500	-13.58	20230915	8150	74.97	20221017	4.15	N	092870	500	54 억	456066	N	N	N	N
88	20231017	100612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14010	-60	5	-0.43	217613050	15494	30.87	14120	14140	13910	18290	9850	14070	14044.99	4.20	-5548	14483	14276	13983	13776	13483	14380	13880	54	4220	500	9280	10	1	10848797	1520	9.89	1.02	12	0.14	1416.00	13785.00	16500	20230915	-15.09	8000	20221013	75.12	16500	-15.09	20230915	8510	64.63	20230314	16500	-15.09	20230915	8150	71.90	20221017	4.15	N	092870	500	54 억	456066	N	N	N	N
89	20231017	090618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14090	20	2	0.14	36197440	2564	5.11	14120	14140	14090	18290	9850	14070	14117.57	4.20	-550	14483	14276	13983	13776	13483	14380	13880	54	4220	500	9280	10	1	10848797	1529	9.95	1.02	12	0.02	1416.00	13785.00	16500	20230915	-14.61	8000	20221013	76.12	16500	-14.61	20230915	8510	65.57	20230314	16500	-14.61	20230915	8150	72.88	20221017	4.15	N	092870	500	54 억	456066	N	N	N	N
90	20231016	160618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14070	-110	5	-0.78	698388640	50030	59.85	13850	14190	13690	18430	9930	14180	13959.35	4.29	-11251	14553	14366	14083	13896	13613	14460	13990	54	4250	500	9350	10	1	10848797	1526	9.94	1.02	12	0.46	1416.00	13785.00	16500	20230915	-14.73	8000	20221013	75.88	16500	-14.73	20230915	8510	65.33	20230314	16500	-14.73	20230915	8150	72.64	20221017	4.13	N	092870	500	54 억	465662	N	N	N	N
91	20231016	150619	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13950	-230	5	-1.62	661558390	47401	56.71	13850	14190	13690	18430	9930	14180	13956.59	4.29	-13107	14553	14366	14083	13896	13613	14460	13990	54	4250	500	9350	10	1	10848797	1513	9.85	1.01	12	0.44	1416.00	13785.00	16500	20230915	-15.45	8000	20221013	74.38	16500	-15.45	20230915	8510	63.92	20230314	16500	-15.45	20230915	8150	71.17	20221017	4.13	N	092870	500	54 억	465662	N	N	N	N
92	20231016	140619	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13960	-220	5	-1.55	593581450	42530	50.88	13850	14190	13690	18430	9930	14180	13956.72	4.29	-12364	14553	14366	14083	13896	13613	14460	13990	54	4250	500	9350	10	1	10848797	1514	9.86	1.01	12	0.39	1416.00	13785.00	16500	20230915	-15.39	8000	20221013	74.50	16500	-15.39	20230915	8510	64.04	20230314	16500	-15.39	20230915	8150	71.29	20221017	4.13	N	092870	500	54 억	465662	N	N	N	N
93	20231016	130615	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13920	-260	5	-1.83	542799000	38892	46.53	13850	14190	13690	18430	9930	14180	13956.51	4.29	-11599	14553	14366	14083	13896	13613	14460	13990	54	4250	500	9350	10	1	10848797	1510	9.83	1.01	12	0.36	1416.00	13785.00	16500	20230915	-15.64	8000	20221013	74.00	16500	-15.64	20230915	8510	63.57	20230314	16500	-15.64	20230915	8150	70.80	20221017	4.13	N	092870	500	54 억	465662	N	N	N	N
94	20231016	120615	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13860	-320	5	-2.26	453022950	32427	38.79	13850	14190	13690	18430	9930	14180	13970.48	4.29	-10840	14553	14366	14083	13896	13613	14460	13990	54	4250	500	9350	10	1	10848797	1504	9.79	1.01	12	0.30	1416.00	13785.00	16500	20230915	-16.00	8000	20221013	73.25	16500	-16.00	20230915	8510	62.87	20230314	16500	-16.00	20230915	8150	70.06	20221017	4.13	N	092870	500	54 억	465662	N	N	N	N
95	20231016	110612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13890	-290	5	-2.05	374682920	26786	32.04	13850	14190	13690	18430	9930	14180	13987.94	4.29	-10266	14553	14366	14083	13896	13613	14460	13990	54	4250	500	9350	10	1	10848797	1507	9.81	1.01	12	0.25	1416.00	13785.00	16500	20230915	-15.82	8000	20221013	73.62	16500	-15.82	20230915	8510	63.22	20230314	16500	-15.82	20230915	8150	70.43	20221017	4.13	N	092870	500	54 억	465662	N	N	N	N
96	20231016	100608	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14040	-140	5	-0.99	226215190	16250	19.44	13850	14100	13690	18430	9930	14180	13920.78	4.29	-6371	14553	14366	14083	13896	13613	14460	13990	54	4250	500	9350	10	1	10848797	1523	9.92	1.02	12	0.15	1416.00	13785.00	16500	20230915	-14.91	8000	20221013	75.50	16500	-14.91	20230915	8510	64.98	20230314	16500	-14.91	20230915	8150	72.27	20221017	4.13	N	092870	500	54 억	465662	N	N	N	N
97	20231016	090612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13730	-450	5	-3.17	77862970	5632	6.74	13850	13940	13690	18430	9930	14180	13824.47	4.29	-3012	14553	14366	14083	13896	13613	14460	13990	54	4250	500	9350	10	1	10848797	1490	9.70	1.00	12	0.05	1416.00	13785.00	16500	20230915	-16.79	8000	20221013	71.62	16500	-16.79	20230915	8510	61.34	20230314	16500	-16.79	20230915	8150	68.47	20221017	4.13	N	092870	500	54 억	465662	N	N	N	N
98	20231012	160628	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14150	470	2	3.44	1003018080	72032	104.70	13750	14200	13550	17780	9580	13680	13924.47	4.21	-247	14000	13840	13550	13390	13100	13920	13470	54	4100	500	9020	10	1	10848797	1535	9.99	1.03	12	0.66	1416.00	13785.00	16500	20230915	-14.24	8000	20221013	76.88	16500	-14.24	20230915	8510	66.27	20230314	16500	-14.24	20230915	8000	76.88	20221013	4.15	N	092870	500	54 억	456905	N	N	N	N
99	20231012	150616	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	14180	500	2	3.65	938407030	67472	98.07	13750	14200	13550	17780	9580	13680	13908.10	4.21	920	14000	13840	13550	13390	13100	13920	13470	54	4100	500	9020	10	1	10848797	1538	10.01	1.03	12	0.62	1416.00	13785.00	16500	20230915	-14.06	8000	20221013	77.25	16500	-14.06	20230915	8510	66.63	20230314	16500	-14.06	20230915	8000	77.25	20221013	4.15	N	092870	500	54 억	456905	N	N	N	N
100	20231012	140614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13920	240	2	1.75	607108930	43909	63.82	13750	14020	13550	17780	9580	13680	13826.53	4.21	35	14000	13840	13550	13390	13100	13920	13470	54	4100	500	9020	10	1	10848797	1510	9.83	1.01	12	0.40	1416.00	13785.00	16500	20230915	-15.64	8000	20221013	74.00	16500	-15.64	20230915	8510	63.57	20230314	16500	-15.64	20230915	8000	74.00	20221013	4.15	N	092870	500	54 억	456905	N	N	N	N
101	20231012	130614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13820	140	2	1.02	357513970	26007	37.80	13750	13850	13550	17780	9580	13680	13746.84	4.21	362	14000	13840	13550	13390	13100	13920	13470	54	4100	500	9020	10	1	10848797	1499	9.76	1.00	12	0.24	1416.00	13785.00	16500	20230915	-16.24	8000	20221013	72.75	16500	-16.24	20230915	8510	62.40	20230314	16500	-16.24	20230915	8000	72.75	20221013	4.15	N	092870	500	54 억	456905	N	N	N	N
102	20231012	120623	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13750	70	2	0.51	257957470	18759	27.27	13750	13830	13550	17780	9580	13680	13751.13	4.21	1376	14000	13840	13550	13390	13100	13920	13470	54	4100	500	9020	10	1	10848797	1492	9.71	1.00	12	0.17	1416.00	13785.00	16500	20230915	-16.67	8000	20221013	71.88	16500	-16.67	20230915	8510	61.57	20230314	16500	-16.67	20230915	8000	71.88	20221013	4.15	N	092870	500	54 억	456905	N	N	N	N
103	20231012	110623	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13730	50	2	0.37	230778630	16784	24.40	13750	13830	13550	17780	9580	13680	13749.92	4.21	2093	14000	13840	13550	13390	13100	13920	13470	54	4100	500	9020	10	1	10848797	1490	9.70	1.00	12	0.15	1416.00	13785.00	16500	20230915	-16.79	8000	20221013	71.62	16500	-16.79	20230915	8510	61.34	20230314	16500	-16.79	20230915	8000	71.62	20221013	4.15	N	092870	500	54 억	456905	N	N	N	N
104	20231012	100618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13720	40	2	0.29	147964710	10759	15.64	13750	13830	13550	17780	9580	13680	13752.65	4.21	1729	14000	13840	13550	13390	13100	13920	13470	54	4100	500	9020	10	1	10848797	1488	9.69	1.00	12	0.10	1416.00	13785.00	16500	20230915	-16.85	8000	20221013	71.50	16500	-16.85	20230915	8510	61.22	20230314	16500	-16.85	20230915	8000	71.50	20221013	4.15	N	092870	500	54 억	456905	N	N	N	N
105	20231012	090622	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13790	110	2	0.80	64185920	4653	6.76	13750	13830	13750	17780	9580	13680	13794.52	4.21	-243	14000	13840	13550	13390	13100	13920	13470	54	4100	500	9020	10	1	10848797	1496	9.74	1.00	12	0.04	1416.00	13785.00	16500	20230915	-16.42	8000	20221013	72.38	16500	-16.42	20230915	8510	62.04	20230314	16500	-16.42	20230915	8000	72.38	20221013	4.15	N	092870	500	54 억	456905	N	N	N	N
106	20231011	160614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13680	530	2	4.03	929898590	68478	146.48	13260	13710	13260	17090	9210	13150	13579.51	4.07	15787	14123	13636	13273	12786	12423	13455	12605	54	3940	500	8670	10	1	10848797	1484	9.66	0.99	12	0.63	1416.00	13785.00	16500	20230915	-17.09	8000	20221013	71.00	16500	-17.09	20230915	8510	60.75	20230314	16500	-17.09	20230915	8000	71.00	20221013	4.25	N	092870	500	54 억	441118	N	N	N	N
107	20231011	150616	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13670	520	2	3.95	846006660	62338	133.35	13260	13710	13260	17090	9210	13150	13571.28	4.07	16427	14123	13636	13273	12786	12423	13455	12605	54	3940	500	8670	10	1	10848797	1483	9.65	0.99	12	0.57	1416.00	13785.00	16500	20230915	-17.15	8000	20221013	70.88	16500	-17.15	20230915	8510	60.63	20230314	16500	-17.15	20230915	8000	70.88	20221013	4.25	N	092870	500	54 억	441118	N	N	N	N
108	20231011	140621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13550	400	2	3.04	720286520	53111	113.61	13260	13710	13260	17090	9210	13150	13561.91	4.07	16574	14123	13636	13273	12786	12423	13455	12605	54	3940	500	8670	10	1	10848797	1470	9.57	0.98	12	0.49	1416.00	13785.00	16500	20230915	-17.88	8000	20221013	69.38	16500	-17.88	20230915	8510	59.22	20230314	16500	-17.88	20230915	8000	69.38	20221013	4.25	N	092870	500	54 억	441118	N	N	N	N
109	20231011	130612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13680	530	2	4.03	631829290	46588	99.66	13260	13710	13260	17090	9210	13150	13562.06	4.07	15722	14123	13636	13273	12786	12423	13455	12605	54	3940	500	8670	10	1	10848797	1484	9.66	0.99	12	0.43	1416.00	13785.00	16500	20230915	-17.09	8000	20221013	71.00	16500	-17.09	20230915	8510	60.75	20230314	16500	-17.09	20230915	8000	71.00	20221013	4.25	N	092870	500	54 억	441118	N	N	N	N
110	20231011	120624	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13680	530	2	4.03	539339600	39822	85.18	13260	13700	13260	17090	9210	13150	13543.76	4.07	15023	14123	13636	13273	12786	12423	13455	12605	54	3940	500	8670	10	1	10848797	1484	9.66	0.99	12	0.37	1416.00	13785.00	16500	20230915	-17.09	8000	20221013	71.00	16500	-17.09	20230915	8510	60.75	20230314	16500	-17.09	20230915	8000	71.00	20221013	4.25	N	092870	500	54 억	441118	N	N	N	N
111	20231011	110619	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13570	420	2	3.19	362908090	26832	57.40	13260	13700	13260	17090	9210	13150	13525.20	4.07	6969	14123	13636	13273	12786	12423	13455	12605	54	3940	500	8670	10	1	10848797	1472	9.58	0.98	12	0.25	1416.00	13785.00	16500	20230915	-17.76	8000	20221013	69.62	16500	-17.76	20230915	8510	59.46	20230314	16500	-17.76	20230915	8000	69.62	20221013	4.25	N	092870	500	54 억	441118	N	N	N	N
112	20231011	100615	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13580	430	2	3.27	204850080	15238	32.60	13260	13620	13260	17090	9210	13150	13443.37	4.07	3392	14123	13636	13273	12786	12423	13455	12605	54	3940	500	8670	10	1	10848797	1473	9.59	0.99	12	0.14	1416.00	13785.00	16500	20230915	-17.70	8000	20221013	69.75	16500	-17.70	20230915	8510	59.58	20230314	16500	-17.70	20230915	8000	69.75	20221013	4.25	N	092870	500	54 억	441118	N	N	N	N
113	20231011	090619	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13390	240	2	1.83	24901270	1872	4.00	13260	13390	13260	17090	9210	13150	13301.96	4.07	227	14123	13636	13273	12786	12423	13455	12605	54	3940	500	8670	10	1	10848797	1453	9.46	0.97	12	0.02	1416.00	13785.00	16500	20230915	-18.85	8000	20221013	67.38	16500	-18.85	20230915	8510	57.34	20230314	16500	-18.85	20230915	8000	67.38	20221013	4.25	N	092870	500	54 억	441118	N	N	N	N
114	20231010	160611	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13150	-240	5	-1.79	626016960	46717	87.36	13470	13760	12910	17400	9380	13390	13400.22	4.11	-5381	13690	13540	13260	13110	12830	13615	13185	54	4010	500	8830	10	1	10848797	1427	9.29	0.95	12	0.43	1416.00	13785.00	16500	20230915	-20.30	8000	20221013	64.38	16500	-20.30	20230915	8510	54.52	20230314	16500	-20.30	20230915	8000	64.38	20221013	4.28	N	092870	500	54 억	446336	N	N	N	N
115	20231010	150609	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13100	-290	5	-2.17	579534980	43169	80.72	13470	13760	12990	17400	9380	13390	13424.80	4.11	-5809	13690	13540	13260	13110	12830	13615	13185	54	4010	500	8830	10	1	10848797	1421	9.25	0.95	12	0.40	1416.00	13785.00	16500	20230915	-20.61	8000	20221013	63.75	16500	-20.61	20230915	8510	53.94	20230314	16500	-20.61	20230915	8000	63.75	20221013	4.28	N	092870	500	54 억	446336	N	N	N	N
116	20231010	140613	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13180	-210	5	-1.57	452167250	33450	62.55	13470	13760	13100	17400	9380	13390	13517.71	4.11	-5425	13690	13540	13260	13110	12830	13615	13185	54	4010	500	8830	10	1	10848797	1430	9.31	0.96	12	0.31	1416.00	13785.00	16500	20230915	-20.12	8000	20221013	64.75	16500	-20.12	20230915	8510	54.88	20230314	16500	-20.12	20230915	8000	64.75	20221013	4.28	N	092870	500	54 억	446336	N	N	N	N
117	20231010	130607	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13300	-90	5	-0.67	389720580	28718	53.70	13470	13760	13300	17400	9380	13390	13570.60	4.11	-5417	13690	13540	13260	13110	12830	13615	13185	54	4010	500	8830	10	1	10848797	1443	9.39	0.96	12	0.26	1416.00	13785.00	16500	20230915	-19.39	8000	20221013	66.25	16500	-19.39	20230915	8510	56.29	20230314	16500	-19.39	20230915	8000	66.25	20221013	4.28	N	092870	500	54 억	446336	N	N	N	N
118	20231010	120607	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13430	40	2	0.30	342586710	25188	47.10	13470	13760	13410	17400	9380	13390	13601.19	4.11	-3892	13690	13540	13260	13110	12830	13615	13185	54	4010	500	8830	10	1	10848797	1457	9.48	0.97	12	0.23	1416.00	13785.00	16500	20230915	-18.61	8000	20221013	67.88	16500	-18.61	20230915	8510	57.81	20230314	16500	-18.61	20230915	8000	67.88	20221013	4.28	N	092870	500	54 억	446336	N	N	N	N
119	20231010	110559	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13540	150	2	1.12	297667060	21854	40.86	13470	13760	13470	17400	9380	13390	13620.71	4.11	-2666	13690	13540	13260	13110	12830	13615	13185	54	4010	500	8830	10	1	10848797	1469	9.56	0.98	12	0.20	1416.00	13785.00	16500	20230915	-17.94	8000	20221013	69.25	16500	-17.94	20230915	8510	59.11	20230314	16500	-17.94	20230915	8000	69.25	20221013	4.28	N	092870	500	54 억	446336	N	N	N	N
120	20231010	100602	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13670	280	2	2.09	253136030	18580	34.74	13470	13760	13470	17400	9380	13390	13624.11	4.11	-829	13690	13540	13260	13110	12830	13615	13185	54	4010	500	8830	10	1	10848797	1483	9.65	0.99	12	0.17	1416.00	13785.00	16500	20230915	-17.15	8000	20221013	70.88	16500	-17.15	20230915	8510	60.63	20230314	16500	-17.15	20230915	8000	70.88	20221013	4.28	N	092870	500	54 억	446336	N	N	N	N
121	20231010	090558	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13580	190	2	1.42	66018080	4865	9.10	13470	13670	13470	17400	9380	13390	13570.01	4.11	1224	13690	13540	13260	13110	12830	13615	13185	54	4010	500	8830	10	1	10848797	1473	9.59	0.99	12	0.04	1416.00	13785.00	16500	20230915	-17.70	8000	20221013	69.75	16500	-17.70	20230915	8510	59.58	20230314	16500	-17.70	20230915	8000	69.75	20221013	4.28	N	092870	500	54 억	446336	N	N	N	N
122	20231006	160605	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13390	410	2	3.16	702180870	53111	34.52	12980	13410	12980	16870	9090	12980	13220.34	4.01	12088	14106	13542	13096	12532	12086	13320	12310	54	3890	500	8560	10	1	10848797	1453	9.46	0.97	12	0.49	1416.00	13785.00	16500	20230915	-18.85	8000	20221013	67.38	16500	-18.85	20230915	8510	57.34	20230314	16500	-18.85	20230915	8000	67.38	20221013	4.28	N	092870	500	54 억	435018	N	N	N	N
123	20231006	150554	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13400	420	2	3.24	649831460	49194	31.97	12980	13410	12980	16870	9090	12980	13209.57	4.01	12104	14106	13542	13096	12532	12086	13320	12310	54	3890	500	8560	10	1	10848797	1454	9.46	0.97	12	0.45	1416.00	13785.00	16500	20230915	-18.79	8000	20221013	67.50	16500	-18.79	20230915	8510	57.46	20230314	16500	-18.79	20230915	8000	67.50	20221013	4.28	N	092870	500	54 억	435018	N	N	N	N
124	20231006	140557	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13210	230	2	1.77	513230160	38934	25.30	12980	13380	12980	16870	9090	12980	13182.06	4.01	10412	14106	13542	13096	12532	12086	13320	12310	54	3890	500	8560	10	1	10848797	1433	9.33	0.96	12	0.36	1416.00	13785.00	16500	20230915	-19.94	8000	20221013	65.12	16500	-19.94	20230915	8510	55.23	20230314	16500	-19.94	20230915	8000	65.12	20221013	4.28	N	092870	500	54 억	435018	N	N	N	N
125	20231006	130550	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13220	240	2	1.85	466372650	35398	23.01	12980	13380	12980	16870	9090	12980	13175.11	4.01	10591	14106	13542	13096	12532	12086	13320	12310	54	3890	500	8560	10	1	10848797	1434	9.34	0.96	12	0.33	1416.00	13785.00	16500	20230915	-19.88	8000	20221013	65.25	16500	-19.88	20230915	8510	55.35	20230314	16500	-19.88	20230915	8000	65.25	20221013	4.28	N	092870	500	54 억	435018	N	N	N	N
126	20231006	120549	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13340	360	2	2.77	439708550	33388	21.70	12980	13380	12980	16870	9090	12980	13169.66	4.01	10751	14106	13542	13096	12532	12086	13320	12310	54	3890	500	8560	10	1	10848797	1447	9.42	0.97	12	0.31	1416.00	13785.00	16500	20230915	-19.15	8000	20221013	66.75	16500	-19.15	20230915	8510	56.76	20230314	16500	-19.15	20230915	8000	66.75	20221013	4.28	N	092870	500	54 억	435018	N	N	N	N
127	20231006	110545	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13220	240	2	1.85	277727800	21148	13.74	12980	13260	12980	16870	9090	12980	13132.58	4.01	7850	14106	13542	13096	12532	12086	13320	12310	54	3890	500	8560	10	1	10848797	1434	9.34	0.96	12	0.19	1416.00	13785.00	16500	20230915	-19.88	8000	20221013	65.25	16500	-19.88	20230915	8510	55.35	20230314	16500	-19.88	20230915	8000	65.25	20221013	4.28	N	092870	500	54 억	435018	N	N	N	N
128	20231006	100549	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13130	150	2	1.16	238984660	18216	11.84	12980	13250	12980	16870	9090	12980	13119.49	4.01	8050	14106	13542	13096	12532	12086	13320	12310	54	3890	500	8560	10	1	10848797	1424	9.27	0.95	12	0.17	1416.00	13785.00	16500	20230915	-20.42	8000	20221013	64.12	16500	-20.42	20230915	8510	54.29	20230314	16500	-20.42	20230915	8000	64.12	20221013	4.28	N	092870	500	54 억	435018	N	N	N	N
129	20231006	090545	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	13100	120	2	0.92	31413200	2405	1.56	12980	13100	12980	16870	9090	12980	13061.62	4.01	735	14106	13542	13096	12532	12086	13320	12310	54	3890	500	8560	10	1	10848797	1421	9.25	0.95	12	0.02	1416.00	13785.00	16500	20230915	-20.61	8000	20221013	63.75	16500	-20.61	20230915	8510	53.94	20230314	16500	-20.61	20230915	8000	63.75	20221013	4.28	N	092870	500	54 억	435018	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History