KissMeData/200470/price/prices-20231001.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

54 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	160937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2650	-195	5	-6.85	497593820	181143	427.54	2870	2925	2650	3695	1995	2845	2747.72	0.59	3994	2921	2882	2841	2802	2761	2902	2822	212	850	500	1990	5	1	42362093	1123	25.73	0.91	12	0.43	103.00	2904.00	4775	20230713	-44.50	2340	20230103	13.25	4775	-44.50	20230713	2340	13.25	20230103	5120	-48.24	20221101	2340	13.25	20230103	3.94	N	200470	500	211 억	250841	N	N	N	N
3	20231031	150946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2670	-175	5	-6.15	465675120	169105	399.12	2870	2925	2650	3695	1995	2845	2753.75	0.59	3048	2921	2882	2841	2802	2761	2902	2822	212	850	500	1990	5	1	42362093	1131	25.92	0.92	12	0.40	103.00	2904.00	4775	20230713	-44.08	2340	20230103	14.10	4775	-44.08	20230713	2340	14.10	20230103	5120	-47.85	20221101	2340	14.10	20230103	3.94	N	200470	500	211 억	250841	N	N	N	N
4	20231031	140953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2700	-145	5	-5.10	344178715	123747	292.07	2870	2925	2695	3695	1995	2845	2781.30	0.59	-6035	2921	2882	2841	2802	2761	2902	2822	212	850	500	1990	5	1	42362093	1144	26.21	0.93	12	0.29	103.00	2904.00	4775	20230713	-43.46	2340	20230103	15.38	4775	-43.46	20230713	2340	15.38	20230103	5120	-47.27	20221101	2340	15.38	20230103	3.94	N	200470	500	211 억	250841	N	N	N	N
5	20231031	130946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2755	-90	5	-3.16	276957540	99028	233.73	2870	2925	2725	3695	1995	2845	2796.75	0.59	-5545	2921	2882	2841	2802	2761	2902	2822	212	850	500	1990	5	1	42362093	1167	26.75	0.95	12	0.23	103.00	2904.00	4775	20230713	-42.30	2340	20230103	17.74	4775	-42.30	20230713	2340	17.74	20230103	5120	-46.19	20221101	2340	17.74	20230103	3.94	N	200470	500	211 억	250841	N	N	N	N
6	20231031	120945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2775	-70	5	-2.46	239885540	85508	201.82	2870	2925	2745	3695	1995	2845	2805.41	0.59	-5391	2921	2882	2841	2802	2761	2902	2822	212	850	500	1990	5	1	42362093	1176	26.94	0.96	12	0.20	103.00	2904.00	4775	20230713	-41.88	2340	20230103	18.59	4775	-41.88	20230713	2340	18.59	20230103	5120	-45.80	20221101	2340	18.59	20230103	3.94	N	200470	500	211 억	250841	N	N	N	N
7	20231031	111010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2810	-35	5	-1.23	153869765	54479	128.58	2870	2925	2780	3695	1995	2845	2824.38	0.59	-7887	2921	2882	2841	2802	2761	2902	2822	212	850	500	1990	5	1	42362093	1190	27.28	0.97	12	0.13	103.00	2904.00	4775	20230713	-41.15	2340	20230103	20.09	4775	-41.15	20230713	2340	20.09	20230103	5120	-45.12	20221101	2340	20.09	20230103	3.94	N	200470	500	211 억	250841	N	N	N	N
8	20231031	100953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2790	-55	5	-1.93	133285030	47119	111.21	2870	2925	2780	3695	1995	2845	2828.68	0.59	-6761	2921	2882	2841	2802	2761	2902	2822	212	850	500	1990	5	1	42362093	1182	27.09	0.96	12	0.11	103.00	2904.00	4775	20230713	-41.57	2340	20230103	19.23	4775	-41.57	20230713	2340	19.23	20230103	5120	-45.51	20221101	2340	19.23	20230103	3.94	N	200470	500	211 억	250841	N	N	N	N
9	20231031	090953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2870	25	2	0.88	13201420	4565	10.77	2870	2925	2870	3695	1995	2845	2892.08	0.59	-314	2921	2882	2841	2802	2761	2902	2822	212	850	500	1990	5	1	42362093	1216	27.86	0.99	12	0.01	103.00	2904.00	4775	20230713	-39.90	2340	20230103	22.65	4775	-39.90	20230713	2340	22.65	20230103	5120	-43.95	20221101	2340	22.65	20230103	3.94	N	200470	500	211 억	250841	N	N	N	N
10	20231030	160935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2845	15	2	0.53	119303555	41859	54.33	2800	2880	2800	3675	1985	2830	2850.13	0.56	14102	2950	2890	2835	2775	2720	2862	2747	212	845	500	1980	5	1	42362093	1205	27.62	0.98	12	0.10	103.00	2904.00	4775	20230713	-40.42	2340	20230103	21.58	4775	-40.42	20230713	2340	21.58	20230103	5120	-44.43	20221101	2340	21.58	20230103	3.97	N	200470	500	211 억	236739	N	N	N	N
11	20231030	150915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2855	25	2	0.88	112290655	39392	51.13	2800	2880	2800	3675	1985	2830	2850.60	0.56	13985	2950	2890	2835	2775	2720	2862	2747	212	845	500	1980	5	1	42362093	1209	27.72	0.98	12	0.09	103.00	2904.00	4775	20230713	-40.21	2340	20230103	22.01	4775	-40.21	20230713	2340	22.01	20230103	5120	-44.24	20221101	2340	22.01	20230103	3.97	N	200470	500	211 억	236739	N	N	N	N
12	20231030	140913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2835	5	2	0.18	99773665	34994	45.42	2800	2880	2800	3675	1985	2830	2851.16	0.56	13096	2950	2890	2835	2775	2720	2862	2747	212	845	500	1980	5	1	42362093	1201	27.52	0.98	12	0.08	103.00	2904.00	4775	20230713	-40.63	2340	20230103	21.15	4775	-40.63	20230713	2340	21.15	20230103	5120	-44.63	20221101	2340	21.15	20230103	3.97	N	200470	500	211 억	236739	N	N	N	N
13	20231030	130916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2870	40	2	1.41	86384840	30290	39.32	2800	2880	2800	3675	1985	2830	2851.93	0.56	12949	2950	2890	2835	2775	2720	2862	2747	212	845	500	1980	5	1	42362093	1216	27.86	0.99	12	0.07	103.00	2904.00	4775	20230713	-39.90	2340	20230103	22.65	4775	-39.90	20230713	2340	22.65	20230103	5120	-43.95	20221101	2340	22.65	20230103	3.97	N	200470	500	211 억	236739	N	N	N	N
14	20231030	120909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2870	40	2	1.41	73639060	25848	33.55	2800	2875	2800	3675	1985	2830	2848.93	0.56	10081	2950	2890	2835	2775	2720	2862	2747	212	845	500	1980	5	1	42362093	1216	27.86	0.99	12	0.06	103.00	2904.00	4775	20230713	-39.90	2340	20230103	22.65	4775	-39.90	20230713	2340	22.65	20230103	5120	-43.95	20221101	2340	22.65	20230103	3.97	N	200470	500	211 억	236739	N	N	N	N
15	20231030	110910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2865	35	2	1.24	53237455	18727	24.31	2800	2875	2800	3675	1985	2830	2842.82	0.56	8830	2950	2890	2835	2775	2720	2862	2747	212	845	500	1980	5	1	42362093	1214	27.82	0.99	12	0.04	103.00	2904.00	4775	20230713	-40.00	2340	20230103	22.44	4775	-40.00	20230713	2340	22.44	20230103	5120	-44.04	20221101	2340	22.44	20230103	3.97	N	200470	500	211 억	236739	N	N	N	N
16	20231030	100907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2850	20	2	0.71	26493250	9354	12.14	2800	2875	2800	3675	1985	2830	2832.29	0.56	3362	2950	2890	2835	2775	2720	2862	2747	212	845	500	1980	5	1	42362093	1207	27.67	0.98	12	0.02	103.00	2904.00	4775	20230713	-40.31	2340	20230103	21.79	4775	-40.31	20230713	2340	21.79	20230103	5120	-44.34	20221101	2340	21.79	20230103	3.97	N	200470	500	211 억	236739	N	N	N	N
17	20231030	090905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2840	10	2	0.35	6475140	2306	2.99	2800	2850	2800	3675	1985	2830	2807.95	0.56	538	2950	2890	2835	2775	2720	2862	2747	212	845	500	1980	5	1	42362093	1203	27.57	0.98	12	0.01	103.00	2904.00	4775	20230713	-40.52	2340	20230103	21.37	4775	-40.52	20230713	2340	21.37	20230103	5120	-44.53	20221101	2340	21.37	20230103	3.97	N	200470	500	211 억	236739	N	N	N	N
18	20231027	160835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2830	-30	5	-1.05	214769405	75648	34.90	2860	2895	2780	3715	2005	2860	2839.15	0.55	5229	3066	2962	2891	2787	2716	2927	2752	212	855	500	2000	5	1	42362093	1199	27.48	0.97	12	0.18	103.00	2904.00	4775	20230713	-40.73	2340	20230103	20.94	4775	-40.73	20230713	2340	20.94	20230103	5120	-44.73	20221101	2340	20.94	20230103	3.93	N	200470	500	211 억	231418	N	N	N	N
19	20231027	150907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2840	-20	5	-0.70	192427040	67744	31.26	2860	2895	2780	3715	2005	2860	2840.45	0.55	5724	3066	2962	2891	2787	2716	2927	2752	212	855	500	2000	5	1	42362093	1203	27.57	0.98	12	0.16	103.00	2904.00	4775	20230713	-40.52	2340	20230103	21.37	4775	-40.52	20230713	2340	21.37	20230103	5120	-44.53	20221101	2340	21.37	20230103	3.93	N	200470	500	211 억	231418	N	N	N	N
20	20231027	140905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2855	-5	5	-0.17	169434370	59616	27.51	2860	2895	2780	3715	2005	2860	2842.04	0.55	3357	3066	2962	2891	2787	2716	2927	2752	212	855	500	2000	5	1	42362093	1209	27.72	0.98	12	0.14	103.00	2904.00	4775	20230713	-40.21	2340	20230103	22.01	4775	-40.21	20230713	2340	22.01	20230103	5120	-44.24	20221101	2340	22.01	20230103	3.93	N	200470	500	211 억	231418	N	N	N	N
21	20231027	130856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2845	-15	5	-0.52	146671580	51582	23.80	2860	2895	2780	3715	2005	2860	2843.40	0.55	2457	3066	2962	2891	2787	2716	2927	2752	212	855	500	2000	5	1	42362093	1205	27.62	0.98	12	0.12	103.00	2904.00	4775	20230713	-40.42	2340	20230103	21.58	4775	-40.42	20230713	2340	21.58	20230103	5120	-44.43	20221101	2340	21.58	20230103	3.93	N	200470	500	211 억	231418	N	N	N	N
22	20231027	120910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2880	20	2	0.70	131706165	46349	21.38	2860	2895	2780	3715	2005	2860	2841.54	0.55	4814	3066	2962	2891	2787	2716	2927	2752	212	855	500	2000	5	1	42362093	1220	27.96	0.99	12	0.11	103.00	2904.00	4775	20230713	-39.69	2340	20230103	23.08	4775	-39.69	20230713	2340	23.08	20230103	5120	-43.75	20221101	2340	23.08	20230103	3.93	N	200470	500	211 억	231418	N	N	N	N
23	20231027	110915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2885	25	2	0.87	107141500	37792	17.44	2860	2895	2780	3715	2005	2860	2834.90	0.55	1890	3066	2962	2891	2787	2716	2927	2752	212	855	500	2000	5	1	42362093	1222	28.01	0.99	12	0.09	103.00	2904.00	4775	20230713	-39.58	2340	20230103	23.29	4775	-39.58	20230713	2340	23.29	20230103	5120	-43.65	20221101	2340	23.29	20230103	3.93	N	200470	500	211 억	231418	N	N	N	N
24	20231027	100904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2845	-15	5	-0.52	78790150	27927	12.89	2860	2880	2780	3715	2005	2860	2821.01	0.55	-809	3066	2962	2891	2787	2716	2927	2752	212	855	500	2000	5	1	42362093	1205	27.62	0.98	12	0.07	103.00	2904.00	4775	20230713	-40.42	2340	20230103	21.58	4775	-40.42	20230713	2340	21.58	20230103	5120	-44.43	20221101	2340	21.58	20230103	3.93	N	200470	500	211 억	231418	N	N	N	N
25	20231027	090904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2880	20	2	0.70	7716585	2686	1.24	2860	2880	2860	3715	2005	2860	2873.92	0.55	-1379	3066	2962	2891	2787	2716	2927	2752	212	855	500	2000	5	1	42362093	1220	27.96	0.99	12	0.01	103.00	2904.00	4775	20230713	-39.69	2340	20230103	23.08	4775	-39.69	20230713	2340	23.08	20230103	5120	-43.75	20221101	2340	23.08	20230103	3.93	N	200470	500	211 억	231418	N	N	N	N
26	20231026	160852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2860	-175	5	-5.77	622116690	215965	180.21	2950	2995	2820	3945	2125	3035	2880.64	0.66	-44210	3205	3120	3075	2990	2945	3097	2967	212	910	500	2120	5	1	42362093	1212	27.77	0.98	12	0.51	103.00	2904.00	4775	20230713	-40.10	2340	20230103	22.22	4775	-40.10	20230713	2340	22.22	20230103	5120	-44.14	20221101	2340	22.22	20230103	3.98	N	200470	500	211 억	280710	N	N	N	N
27	20231026	150852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2860	-175	5	-5.77	605340845	210084	175.30	2950	2995	2820	3945	2125	3035	2881.42	0.66	-44400	3205	3120	3075	2990	2945	3097	2967	212	910	500	2120	5	1	42362093	1212	27.77	0.98	12	0.50	103.00	2904.00	4775	20230713	-40.10	2340	20230103	22.22	4775	-40.10	20230713	2340	22.22	20230103	5120	-44.14	20221101	2340	22.22	20230103	3.98	N	200470	500	211 억	280710	N	N	N	N
28	20231026	140854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2830	-205	5	-6.75	549796905	190575	159.02	2950	2995	2820	3945	2125	3035	2884.94	0.66	-44297	3205	3120	3075	2990	2945	3097	2967	212	910	500	2120	5	1	42362093	1199	27.48	0.97	12	0.45	103.00	2904.00	4775	20230713	-40.73	2340	20230103	20.94	4775	-40.73	20230713	2340	20.94	20230103	5120	-44.73	20221101	2340	20.94	20230103	3.98	N	200470	500	211 억	280710	N	N	N	N
29	20231026	130853	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2865	-170	5	-5.60	438831210	151457	126.38	2950	2995	2830	3945	2125	3035	2897.40	0.66	-28688	3205	3120	3075	2990	2945	3097	2967	212	910	500	2120	5	1	42362093	1214	27.82	0.99	12	0.36	103.00	2904.00	4775	20230713	-40.00	2340	20230103	22.44	4775	-40.00	20230713	2340	22.44	20230103	5120	-44.04	20221101	2340	22.44	20230103	3.98	N	200470	500	211 억	280710	N	N	N	N
30	20231026	120847	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2880	-155	5	-5.11	327171225	112325	93.73	2950	2995	2865	3945	2125	3035	2912.72	0.66	-27483	3205	3120	3075	2990	2945	3097	2967	212	910	500	2120	5	1	42362093	1220	27.96	0.99	12	0.27	103.00	2904.00	4775	20230713	-39.69	2340	20230103	23.08	4775	-39.69	20230713	2340	23.08	20230103	5120	-43.75	20221101	2340	23.08	20230103	3.98	N	200470	500	211 억	280710	N	N	N	N
31	20231026	110859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2905	-130	5	-4.28	249776450	85480	71.33	2950	2995	2890	3945	2125	3035	2922.05	0.66	-20401	3205	3120	3075	2990	2945	3097	2967	212	910	500	2120	5	1	42362093	1231	28.20	1.00	12	0.20	103.00	2904.00	4775	20230713	-39.16	2340	20230103	24.15	4775	-39.16	20230713	2340	24.15	20230103	5120	-43.26	20221101	2340	24.15	20230103	3.98	N	200470	500	211 억	280710	N	N	N	N
32	20231026	100856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2955	-80	5	-2.64	191407165	65497	54.65	2950	2995	2890	3945	2125	3035	2922.38	0.66	-13082	3205	3120	3075	2990	2945	3097	2967	212	910	500	2120	5	1	42362093	1252	28.69	1.02	12	0.15	103.00	2904.00	4775	20230713	-38.12	2340	20230103	26.28	4775	-38.12	20230713	2340	26.28	20230103	5120	-42.29	20221101	2340	26.28	20230103	3.98	N	200470	500	211 억	280710	N	N	N	N
33	20231026	090853	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2915	-120	5	-3.95	42739910	14557	12.15	2950	2995	2915	3945	2125	3035	2936.04	0.66	-3463	3205	3120	3075	2990	2945	3097	2967	212	910	500	2120	5	1	42362093	1235	28.30	1.00	12	0.03	103.00	2904.00	4775	20230713	-38.95	2340	20230103	24.57	4775	-38.95	20230713	2340	24.57	20230103	5120	-43.07	20221101	2340	24.57	20230103	3.98	N	200470	500	211 억	280710	N	N	N	N
34	20231025	160855	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3035	-75	5	-2.41	364284375	118757	84.22	3120	3160	3030	4040	2180	3110	3067.49	0.63	15188	3226	3167	3051	2992	2876	3197	3022	212	930	500	2170	5	1	42362093	1286	29.47	1.05	12	0.28	103.00	2904.00	4775	20230713	-36.44	2340	20230103	29.70	4775	-36.44	20230713	2340	29.70	20230103	5120	-40.72	20221101	2340	29.70	20230103	4.05	N	200470	500	211 억	265523	N	N	N	N
35	20231025	150855	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3035	-75	5	-2.41	300060550	97591	69.21	3120	3160	3030	4040	2180	3110	3074.67	0.63	14263	3226	3167	3051	2992	2876	3197	3022	212	930	500	2170	5	1	42362093	1286	29.47	1.05	12	0.23	103.00	2904.00	4775	20230713	-36.44	2340	20230103	29.70	4775	-36.44	20230713	2340	29.70	20230103	5120	-40.72	20221101	2340	29.70	20230103	4.05	N	200470	500	211 억	265523	N	N	N	N
36	20231025	140849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3080	-30	5	-0.96	226997725	73548	52.16	3120	3160	3045	4040	2180	3110	3086.39	0.63	8498	3226	3167	3051	2992	2876	3197	3022	212	930	500	2170	5	1	42362093	1305	29.90	1.06	12	0.17	103.00	2904.00	4775	20230713	-35.50	2340	20230103	31.62	4775	-35.50	20230713	2340	31.62	20230103	5120	-39.84	20221101	2340	31.62	20230103	4.05	N	200470	500	211 억	265523	N	N	N	N
37	20231025	130851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3075	-35	5	-1.13	160588140	51816	36.75	3120	3160	3060	4040	2180	3110	3099.20	0.63	3183	3226	3167	3051	2992	2876	3197	3022	212	930	500	2170	5	1	42362093	1303	29.85	1.06	12	0.12	103.00	2904.00	4775	20230713	-35.60	2340	20230103	31.41	4775	-35.60	20230713	2340	31.41	20230103	5120	-39.94	20221101	2340	31.41	20230103	4.05	N	200470	500	211 억	265523	N	N	N	N
38	20231025	120851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3130	20	2	0.64	133131590	42904	30.43	3120	3160	3060	4040	2180	3110	3103.01	0.63	377	3226	3167	3051	2992	2876	3197	3022	212	930	500	2170	5	1	42362093	1326	30.39	1.08	12	0.10	103.00	2904.00	4775	20230713	-34.45	2340	20230103	33.76	4775	-34.45	20230713	2340	33.76	20230103	5120	-38.87	20221101	2340	33.76	20230103	4.05	N	200470	500	211 억	265523	N	N	N	N
39	20231025	110853	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3125	15	2	0.48	123294500	39754	28.19	3120	3160	3060	4040	2180	3110	3101.44	0.63	1136	3226	3167	3051	2992	2876	3197	3022	212	930	500	2170	5	1	42362093	1324	30.34	1.08	12	0.09	103.00	2904.00	4775	20230713	-34.55	2340	20230103	33.55	4775	-34.55	20230713	2340	33.55	20230103	5120	-38.96	20221101	2340	33.55	20230103	4.05	N	200470	500	211 억	265523	N	N	N	N
40	20231025	100855	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3135	25	2	0.80	95021400	30725	21.79	3120	3140	3060	4040	2180	3110	3092.64	0.63	4406	3226	3167	3051	2992	2876	3197	3022	212	930	500	2170	5	1	42362093	1328	30.44	1.08	12	0.07	103.00	2904.00	4775	20230713	-34.35	2340	20230103	33.97	4775	-34.35	20230713	2340	33.97	20230103	5120	-38.77	20221101	2340	33.97	20230103	4.05	N	200470	500	211 억	265523	N	N	N	N
41	20231025	090850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3070	-40	5	-1.29	29380450	9513	6.75	3120	3140	3060	4040	2180	3110	3088.45	0.63	-2511	3226	3167	3051	2992	2876	3197	3022	212	930	500	2170	5	1	42362093	1301	29.81	1.06	12	0.02	103.00	2904.00	4775	20230713	-35.71	2340	20230103	31.20	4775	-35.71	20230713	2340	31.20	20230103	5120	-40.04	20221101	2340	31.20	20230103	4.05	N	200470	500	211 억	265523	N	N	N	N
42	20231024	160831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3110	95	2	3.15	426019635	140931	85.85	3005	3110	2935	3915	2115	3015	3022.90	0.59	16606	3158	3086	3008	2936	2858	3122	2972	212	900	500	2110	5	1	42362093	1317	30.19	1.07	12	0.33	103.00	2904.00	4775	20230713	-34.87	2340	20230103	32.91	4775	-34.87	20230713	2340	32.91	20230103	5120	-39.26	20221101	2340	32.91	20230103	4.15	N	200470	500	211 억	248918	N	N	N	N
43	20231024	150845	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3110	95	2	3.15	402684650	133383	81.25	3005	3110	2935	3915	2115	3015	3019.01	0.59	17889	3158	3086	3008	2936	2858	3122	2972	212	900	500	2110	5	1	42362093	1317	30.19	1.07	12	0.31	103.00	2904.00	4775	20230713	-34.87	2340	20230103	32.91	4775	-34.87	20230713	2340	32.91	20230103	5120	-39.26	20221101	2340	32.91	20230103	4.15	N	200470	500	211 억	248918	N	N	N	N
44	20231024	140829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3085	70	2	2.32	351326120	116775	71.13	3005	3085	2935	3915	2115	3015	3008.57	0.59	12975	3158	3086	3008	2936	2858	3122	2972	212	900	500	2110	5	1	42362093	1307	29.95	1.06	12	0.28	103.00	2904.00	4775	20230713	-35.39	2340	20230103	31.84	4775	-35.39	20230713	2340	31.84	20230103	5120	-39.75	20221101	2340	31.84	20230103	4.15	N	200470	500	211 억	248918	N	N	N	N
45	20231024	130835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3015	0	3	0.00	281982200	94015	57.27	3005	3085	2935	3915	2115	3015	2999.33	0.59	-1476	3158	3086	3008	2936	2858	3122	2972	212	900	500	2110	5	1	42362093	1277	29.27	1.04	12	0.22	103.00	2904.00	4775	20230713	-36.86	2340	20230103	28.85	4775	-36.86	20230713	2340	28.85	20230103	5120	-41.11	20221101	2340	28.85	20230103	4.15	N	200470	500	211 억	248918	N	N	N	N
46	20231024	120844	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3015	0	3	0.00	269180695	89771	54.68	3005	3085	2935	3915	2115	3015	2998.52	0.59	-3127	3158	3086	3008	2936	2858	3122	2972	212	900	500	2110	5	1	42362093	1277	29.27	1.04	12	0.21	103.00	2904.00	4775	20230713	-36.86	2340	20230103	28.85	4775	-36.86	20230713	2340	28.85	20230103	5120	-41.11	20221101	2340	28.85	20230103	4.15	N	200470	500	211 억	248918	N	N	N	N
47	20231024	110839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2935	-80	5	-2.65	234795260	78323	47.71	3005	3085	2935	3915	2115	3015	2997.78	0.59	-9611	3158	3086	3008	2936	2858	3122	2972	212	900	500	2110	5	1	42362093	1243	28.50	1.01	12	0.18	103.00	2904.00	4775	20230713	-38.53	2340	20230103	25.43	4775	-38.53	20230713	2340	25.43	20230103	5120	-42.68	20221101	2340	25.43	20230103	4.15	N	200470	500	211 억	248918	N	N	N	N
48	20231024	100831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2995	-20	5	-0.66	112837090	37253	22.69	3005	3085	2995	3915	2115	3015	3028.95	0.59	2330	3158	3086	3008	2936	2858	3122	2972	212	900	500	2110	5	1	42362093	1269	29.08	1.03	12	0.09	103.00	2904.00	4775	20230713	-37.28	2340	20230103	27.99	4775	-37.28	20230713	2340	27.99	20230103	5120	-41.50	20221101	2340	27.99	20230103	4.15	N	200470	500	211 억	248918	N	N	N	N
49	20231024	090839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3050	35	2	1.16	60330075	19913	12.13	3005	3065	3005	3915	2115	3015	3029.70	0.59	10283	3158	3086	3008	2936	2858	3122	2972	212	900	500	2110	5	1	42362093	1292	29.61	1.05	12	0.05	103.00	2904.00	4775	20230713	-36.13	2340	20230103	30.34	4775	-36.13	20230713	2340	30.34	20230103	5120	-40.43	20221101	2340	30.34	20230103	4.15	N	200470	500	211 억	248918	N	N	N	N
50	20231023	160826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3015	-5	5	-0.17	486062790	161316	96.45	2930	3080	2930	3925	2115	3020	3013.07	0.57	7348	3210	3115	3035	2940	2860	3075	2900	212	905	500	2110	5	1	42362093	1277	29.27	1.04	12	0.38	103.00	2904.00	4775	20230713	-36.86	2340	20230103	28.85	4775	-36.86	20230713	2340	28.85	20230103	5120	-41.11	20221101	2340	28.85	20230103	4.13	N	200470	500	211 억	241171	N	N	N	N
51	20231023	150831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3005	-15	5	-0.50	449866165	149285	89.26	2930	3080	2930	3925	2115	3020	3013.47	0.57	7646	3210	3115	3035	2940	2860	3075	2900	212	905	500	2110	5	1	42362093	1273	29.17	1.03	12	0.35	103.00	2904.00	4775	20230713	-37.07	2340	20230103	28.42	4775	-37.07	20230713	2340	28.42	20230103	5120	-41.31	20221101	2340	28.42	20230103	4.13	N	200470	500	211 억	241171	N	N	N	N
52	20231023	140829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3010	-10	5	-0.33	410260560	136138	81.40	2930	3080	2930	3925	2115	3020	3013.56	0.57	7336	3210	3115	3035	2940	2860	3075	2900	212	905	500	2110	5	1	42362093	1275	29.22	1.04	12	0.32	103.00	2904.00	4775	20230713	-36.96	2340	20230103	28.63	4775	-36.96	20230713	2340	28.63	20230103	5120	-41.21	20221101	2340	28.63	20230103	4.13	N	200470	500	211 억	241171	N	N	N	N
53	20231023	130835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3005	-15	5	-0.50	263387625	87192	52.13	2930	3080	2930	3925	2115	3020	3020.78	0.57	9391	3210	3115	3035	2940	2860	3075	2900	212	905	500	2110	5	1	42362093	1273	29.17	1.03	12	0.21	103.00	2904.00	4775	20230713	-37.07	2340	20230103	28.42	4775	-37.07	20230713	2340	28.42	20230103	5120	-41.31	20221101	2340	28.42	20230103	4.13	N	200470	500	211 억	241171	N	N	N	N
54	20231023	120826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3020	0	3	0.00	237926995	78721	47.07	2930	3080	2930	3925	2115	3020	3022.41	0.57	13515	3210	3115	3035	2940	2860	3075	2900	212	905	500	2110	5	1	42362093	1279	29.32	1.04	12	0.19	103.00	2904.00	4775	20230713	-36.75	2340	20230103	29.06	4775	-36.75	20230713	2340	29.06	20230103	5120	-41.02	20221101	2340	29.06	20230103	4.13	N	200470	500	211 억	241171	N	N	N	N
55	20231023	110823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3065	45	2	1.49	168736160	55849	33.39	2930	3080	2930	3925	2115	3020	3021.29	0.57	17492	3210	3115	3035	2940	2860	3075	2900	212	905	500	2110	5	1	42362093	1298	29.76	1.06	12	0.13	103.00	2904.00	4775	20230713	-35.81	2340	20230103	30.98	4775	-35.81	20230713	2340	30.98	20230103	5120	-40.14	20221101	2340	30.98	20230103	4.13	N	200470	500	211 억	241171	N	N	N	N
56	20231023	100818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3040	20	2	0.66	151202675	50113	29.96	2930	3070	2930	3925	2115	3020	3017.23	0.57	17803	3210	3115	3035	2940	2860	3075	2900	212	905	500	2110	5	1	42362093	1288	29.51	1.05	12	0.12	103.00	2904.00	4775	20230713	-36.34	2340	20230103	29.91	4775	-36.34	20230713	2340	29.91	20230103	5120	-40.62	20221101	2340	29.91	20230103	4.13	N	200470	500	211 억	241171	N	N	N	N
57	20231023	090836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3045	25	2	0.83	62079730	20879	12.48	2930	3045	2930	3925	2115	3020	2973.17	0.57	9202	3210	3115	3035	2940	2860	3075	2900	212	905	500	2110	5	1	42362093	1290	29.56	1.05	12	0.05	103.00	2904.00	4775	20230713	-36.23	2340	20230103	30.13	4775	-36.23	20230713	2340	30.13	20230103	5120	-40.53	20221101	2340	30.13	20230103	4.13	N	200470	500	211 억	241171	N	N	N	N
58	20231020	160824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3020	-85	5	-2.74	485831860	160793	87.60	3080	3130	2955	4035	2175	3105	3021.47	0.60	-15047	3301	3202	3126	3027	2951	3165	2990	212	930	500	2170	5	1	42362093	1279	29.32	1.04	12	0.38	103.00	2904.00	4775	20230713	-36.75	2340	20230103	29.06	4775	-36.75	20230713	2340	29.06	20230103	5120	-41.02	20221101	2340	29.06	20230103	4.14	N	200470	500	211 억	255506	N	N	N	N
59	20231020	150823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3060	-45	5	-1.45	456021475	150940	82.23	3080	3130	2955	4035	2175	3105	3021.21	0.60	-16417	3301	3202	3126	3027	2951	3165	2990	212	930	500	2170	5	1	42362093	1296	29.71	1.05	12	0.36	103.00	2904.00	4775	20230713	-35.92	2340	20230103	30.77	4775	-35.92	20230713	2340	30.77	20230103	5120	-40.23	20221101	2340	30.77	20230103	4.14	N	200470	500	211 억	255506	N	N	N	N
60	20231020	140830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3125	20	2	0.64	414026150	137274	74.79	3080	3130	2955	4035	2175	3105	3016.06	0.60	-17974	3301	3202	3126	3027	2951	3165	2990	212	930	500	2170	5	1	42362093	1324	30.34	1.08	12	0.32	103.00	2904.00	4775	20230713	-34.55	2340	20230103	33.55	4775	-34.55	20230713	2340	33.55	20230103	5120	-38.96	20221101	2340	33.55	20230103	4.14	N	200470	500	211 억	255506	N	N	N	N
61	20231020	130807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3035	-70	5	-2.25	352008915	117194	63.85	3080	3090	2955	4035	2175	3105	3003.64	0.60	-21496	3301	3202	3126	3027	2951	3165	2990	212	930	500	2170	5	1	42362093	1286	29.47	1.05	12	0.28	103.00	2904.00	4775	20230713	-36.44	2340	20230103	29.70	4775	-36.44	20230713	2340	29.70	20230103	5120	-40.72	20221101	2340	29.70	20230103	4.14	N	200470	500	211 억	255506	N	N	N	N
62	20231020	120818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3005	-100	5	-3.22	327847880	109227	59.51	3080	3090	2955	4035	2175	3105	3001.53	0.60	-25676	3301	3202	3126	3027	2951	3165	2990	212	930	500	2170	5	1	42362093	1273	29.17	1.03	12	0.26	103.00	2904.00	4775	20230713	-37.07	2340	20230103	28.42	4775	-37.07	20230713	2340	28.42	20230103	5120	-41.31	20221101	2340	28.42	20230103	4.14	N	200470	500	211 억	255506	N	N	N	N
63	20231020	110826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2985	-120	5	-3.86	292278755	97252	52.98	3080	3090	2965	4035	2175	3105	3005.38	0.60	-22093	3301	3202	3126	3027	2951	3165	2990	212	930	500	2170	5	1	42362093	1265	28.98	1.03	12	0.23	103.00	2904.00	4775	20230713	-37.49	2340	20230103	27.56	4775	-37.49	20230713	2340	27.56	20230103	5120	-41.70	20221101	2340	27.56	20230103	4.14	N	200470	500	211 억	255506	N	N	N	N
64	20231020	100817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	2985	-120	5	-3.86	207607350	68844	37.51	3080	3090	2980	4035	2175	3105	3015.62	0.60	-11839	3301	3202	3126	3027	2951	3165	2990	212	930	500	2170	5	1	42362093	1265	28.98	1.03	12	0.16	103.00	2904.00	4775	20230713	-37.49	2340	20230103	27.56	4775	-37.49	20230713	2340	27.56	20230103	5120	-41.70	20221101	2340	27.56	20230103	4.14	N	200470	500	211 억	255506	N	N	N	N
65	20231020	090818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3030	-75	5	-2.42	36387685	11851	6.46	3080	3090	3030	4035	2175	3105	3070.43	0.60	-2208	3301	3202	3126	3027	2951	3165	2990	212	930	500	2170	5	1	42362093	1284	29.42	1.04	12	0.03	103.00	2904.00	4775	20230713	-36.54	2340	20230103	29.49	4775	-36.54	20230713	2340	29.49	20230103	5120	-40.82	20221101	2340	29.49	20230103	4.14	N	200470	500	211 억	255506	N	N	N	N
66	20231019	160815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3105	-210	5	-6.33	569827420	181216	154.47	3220	3225	3050	4305	2325	3315	3144.47	0.63	-9523	3451	3382	3316	3247	3181	3350	3215	212	990	500	2320	5	1	42362093	1315	30.15	1.07	12	0.43	103.00	2904.00	4775	20230713	-34.97	2340	20230103	32.69	4775	-34.97	20230713	2340	32.69	20230103	5160	-39.83	20221019	2340	32.69	20230103	4.10	N	200470	500	211 억	268695	N	N	N	N
67	20231019	150808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3095	-220	5	-6.64	555212640	176504	150.46	3220	3225	3050	4305	2325	3315	3145.61	0.63	-9618	3451	3382	3316	3247	3181	3350	3215	212	990	500	2320	5	1	42362093	1311	30.05	1.07	12	0.42	103.00	2904.00	4775	20230713	-35.18	2340	20230103	32.26	4775	-35.18	20230713	2340	32.26	20230103	5160	-40.02	20221019	2340	32.26	20230103	4.10	N	200470	500	211 억	268695	N	N	N	N
68	20231019	140819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3115	-200	5	-6.03	396704160	125495	106.98	3220	3225	3050	4305	2325	3315	3161.12	0.63	-13595	3451	3382	3316	3247	3181	3350	3215	212	990	500	2320	5	1	42362093	1320	30.24	1.07	12	0.30	103.00	2904.00	4775	20230713	-34.76	2340	20230103	33.12	4775	-34.76	20230713	2340	33.12	20230103	5160	-39.63	20221019	2340	33.12	20230103	4.10	N	200470	500	211 억	268695	N	N	N	N
69	20231019	130810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3140	-175	5	-5.28	344466405	108736	92.69	3220	3225	3050	4305	2325	3315	3167.91	0.63	-12347	3451	3382	3316	3247	3181	3350	3215	212	990	500	2320	5	1	42362093	1330	30.49	1.08	12	0.26	103.00	2904.00	4775	20230713	-34.24	2340	20230103	34.19	4775	-34.24	20230713	2340	34.19	20230103	5160	-39.15	20221019	2340	34.19	20230103	4.10	N	200470	500	211 억	268695	N	N	N	N
70	20231019	120818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3180	-135	5	-4.07	296276335	93386	79.61	3220	3225	3050	4305	2325	3315	3172.60	0.63	-9554	3451	3382	3316	3247	3181	3350	3215	212	990	500	2320	5	1	42362093	1347	30.87	1.10	12	0.22	103.00	2904.00	4775	20230713	-33.40	2340	20230103	35.90	4775	-33.40	20230713	2340	35.90	20230103	5160	-38.37	20221019	2340	35.90	20230103	4.10	N	200470	500	211 억	268695	N	N	N	N
71	20231019	110813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3170	-145	5	-4.37	186047615	58485	49.85	3220	3225	3050	4305	2325	3315	3181.12	0.63	844	3451	3382	3316	3247	3181	3350	3215	212	990	500	2320	5	1	42362093	1343	30.78	1.09	12	0.14	103.00	2904.00	4775	20230713	-33.61	2340	20230103	35.47	4775	-33.61	20230713	2340	35.47	20230103	5160	-38.57	20221019	2340	35.47	20230103	4.10	N	200470	500	211 억	268695	N	N	N	N
72	20231019	100805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3190	-125	5	-3.77	146238670	46014	39.22	3220	3220	3050	4305	2325	3315	3178.13	0.63	6324	3451	3382	3316	3247	3181	3350	3215	212	990	500	2320	5	1	42362093	1351	30.97	1.10	12	0.11	103.00	2904.00	4775	20230713	-33.19	2340	20230103	36.32	4775	-33.19	20230713	2340	36.32	20230103	5160	-38.18	20221019	2340	36.32	20230103	4.10	N	200470	500	211 억	268695	N	N	N	N
73	20231019	090816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3170	-145	5	-4.37	67393775	21203	18.07	3220	3220	3050	4305	2325	3315	3178.50	0.63	258	3451	3382	3316	3247	3181	3350	3215	212	990	500	2320	5	1	42362093	1343	30.78	1.09	12	0.05	103.00	2904.00	4775	20230713	-33.61	2340	20230103	35.47	4775	-33.61	20230713	2340	35.47	20230103	5160	-38.57	20221019	2340	35.47	20230103	4.10	N	200470	500	211 억	268695	N	N	N	N
74	20231018	160819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3315	-70	5	-2.07	383790980	116036	64.63	3385	3385	3250	4400	2370	3385	3307.18	0.65	-10147	3495	3440	3350	3295	3205	3467	3322	212	1015	500	2360	5	1	42362093	1404	32.18	1.14	12	0.27	103.00	2904.00	4775	20230713	-30.58	2340	20230103	41.67	4775	-30.58	20230713	2340	41.67	20230103	5160	-35.76	20221019	2340	41.67	20230103	4.08	N	200470	500	211 억	276854	N	N	N	N
75	20231018	150811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3265	-120	5	-3.55	363540070	109887	61.21	3385	3385	3250	4400	2370	3385	3307.96	0.65	-9869	3495	3440	3350	3295	3205	3467	3322	212	1015	500	2360	5	1	42362093	1383	31.70	1.12	12	0.26	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	5160	-36.72	20221019	2340	39.53	20230103	4.08	N	200470	500	211 억	276854	N	N	N	N
76	20231018	140759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3300	-85	5	-2.51	216356615	64914	36.16	3385	3385	3300	4400	2370	3385	3332.57	0.65	-9116	3495	3440	3350	3295	3205	3467	3322	212	1015	500	2360	5	1	42362093	1398	32.04	1.14	12	0.15	103.00	2904.00	4775	20230713	-30.89	2340	20230103	41.03	4775	-30.89	20230713	2340	41.03	20230103	5160	-36.05	20221019	2340	41.03	20230103	4.08	N	200470	500	211 억	276854	N	N	N	N
77	20231018	130757	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3320	-65	5	-1.92	202268810	60654	33.78	3385	3385	3300	4400	2370	3385	3334.38	0.65	-7979	3495	3440	3350	3295	3205	3467	3322	212	1015	500	2360	5	1	42362093	1406	32.23	1.14	12	0.14	103.00	2904.00	4775	20230713	-30.47	2340	20230103	41.88	4775	-30.47	20230713	2340	41.88	20230103	5160	-35.66	20221019	2340	41.88	20230103	4.08	N	200470	500	211 억	276854	N	N	N	N
78	20231018	120812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3330	-55	5	-1.62	160794835	48134	26.81	3385	3385	3315	4400	2370	3385	3340.10	0.65	-5277	3495	3440	3350	3295	3205	3467	3322	212	1015	500	2360	5	1	42362093	1411	32.33	1.15	12	0.11	103.00	2904.00	4775	20230713	-30.26	2340	20230103	42.31	4775	-30.26	20230713	2340	42.31	20230103	5160	-35.47	20221019	2340	42.31	20230103	4.08	N	200470	500	211 억	276854	N	N	N	N
79	20231018	110805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3360	-25	5	-0.74	121948210	36484	20.32	3385	3385	3315	4400	2370	3385	3341.92	0.65	-1496	3495	3440	3350	3295	3205	3467	3322	212	1015	500	2360	5	1	42362093	1423	32.62	1.16	12	0.09	103.00	2904.00	4775	20230713	-29.63	2340	20230103	43.59	4775	-29.63	20230713	2340	43.59	20230103	5160	-34.88	20221019	2340	43.59	20230103	4.08	N	200470	500	211 억	276854	N	N	N	N
80	20231018	100814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3325	-60	5	-1.77	108774990	32552	18.13	3385	3385	3315	4400	2370	3385	3340.90	0.65	-707	3495	3440	3350	3295	3205	3467	3322	212	1015	500	2360	5	1	42362093	1409	32.28	1.14	12	0.08	103.00	2904.00	4775	20230713	-30.37	2340	20230103	42.09	4775	-30.37	20230713	2340	42.09	20230103	5160	-35.56	20221019	2340	42.09	20230103	4.08	N	200470	500	211 억	276854	N	N	N	N
81	20231018	090800	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3350	-35	5	-1.03	20338740	6068	3.38	3385	3385	3325	4400	2370	3385	3348.82	0.65	-1350	3495	3440	3350	3295	3205	3467	3322	212	1015	500	2360	5	1	42362093	1419	32.52	1.15	12	0.01	103.00	2904.00	4775	20230713	-29.84	2340	20230103	43.16	4775	-29.84	20230713	2340	43.16	20230103	5160	-35.08	20221019	2340	43.16	20230103	4.08	N	200470	500	211 억	276854	N	N	N	N
82	20231017	160805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3385	145	2	4.48	599408685	178137	107.65	3260	3405	3260	4210	2270	3240	3364.87	0.62	15550	3393	3316	3248	3171	3103	3282	3137	212	970	500	2260	5	1	42362093	1434	32.86	1.17	12	0.42	103.00	2904.00	4775	20230713	-29.11	2340	20230103	44.66	4775	-29.11	20230713	2340	44.66	20230103	5160	-34.40	20221019	2340	44.66	20230103	4.03	N	200470	500	211 억	262377	N	N	N	N
83	20231017	150811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3385	145	2	4.48	579033115	172120	104.02	3260	3405	3260	4210	2270	3240	3364.12	0.62	15068	3393	3316	3248	3171	3103	3282	3137	212	970	500	2260	5	1	42362093	1434	32.86	1.17	12	0.41	103.00	2904.00	4775	20230713	-29.11	2340	20230103	44.66	4775	-29.11	20230713	2340	44.66	20230103	5160	-34.40	20221019	2340	44.66	20230103	4.03	N	200470	500	211 억	262377	N	N	N	N
84	20231017	140811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3365	125	2	3.86	514105695	152964	92.44	3260	3405	3260	4210	2270	3240	3360.96	0.62	11777	3393	3316	3248	3171	3103	3282	3137	212	970	500	2260	5	1	42362093	1425	32.67	1.16	12	0.36	103.00	2904.00	4775	20230713	-29.53	2340	20230103	43.80	4775	-29.53	20230713	2340	43.80	20230103	5160	-34.79	20221019	2340	43.80	20230103	4.03	N	200470	500	211 억	262377	N	N	N	N
85	20231017	130805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3375	135	2	4.17	436376585	129875	78.49	3260	3405	3260	4210	2270	3240	3359.97	0.62	3933	3393	3316	3248	3171	3103	3282	3137	212	970	500	2260	5	1	42362093	1430	32.77	1.16	12	0.31	103.00	2904.00	4775	20230713	-29.32	2340	20230103	44.23	4775	-29.32	20230713	2340	44.23	20230103	5160	-34.59	20221019	2340	44.23	20230103	4.03	N	200470	500	211 억	262377	N	N	N	N
86	20231017	120809	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3360	120	2	3.70	335349580	100081	60.48	3260	3405	3260	4210	2270	3240	3350.78	0.62	-4412	3393	3316	3248	3171	3103	3282	3137	212	970	500	2260	5	1	42362093	1423	32.62	1.16	12	0.24	103.00	2904.00	4775	20230713	-29.63	2340	20230103	43.59	4775	-29.63	20230713	2340	43.59	20230103	5160	-34.88	20221019	2340	43.59	20230103	4.03	N	200470	500	211 억	262377	N	N	N	N
87	20231017	110800	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3385	145	2	4.48	314404215	93861	56.72	3260	3405	3260	4210	2270	3240	3349.68	0.62	-4231	3393	3316	3248	3171	3103	3282	3137	212	970	500	2260	5	1	42362093	1434	32.86	1.17	12	0.22	103.00	2904.00	4775	20230713	-29.11	2340	20230103	44.66	4775	-29.11	20230713	2340	44.66	20230103	5160	-34.40	20221019	2340	44.66	20230103	4.03	N	200470	500	211 억	262377	N	N	N	N
88	20231017	100754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3360	120	2	3.70	181607480	54561	32.97	3260	3380	3260	4210	2270	3240	3328.52	0.62	-8188	3393	3316	3248	3171	3103	3282	3137	212	970	500	2260	5	1	42362093	1423	32.62	1.16	12	0.13	103.00	2904.00	4775	20230713	-29.63	2340	20230103	43.59	4775	-29.63	20230713	2340	43.59	20230103	5160	-34.88	20221019	2340	43.59	20230103	4.03	N	200470	500	211 억	262377	N	N	N	N
89	20231017	090801	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3310	70	2	2.16	81355565	24539	14.83	3260	3380	3260	4210	2270	3240	3315.36	0.62	-14142	3393	3316	3248	3171	3103	3282	3137	212	970	500	2260	5	1	42362093	1402	32.14	1.14	12	0.06	103.00	2904.00	4775	20230713	-30.68	2340	20230103	41.45	4775	-30.68	20230713	2340	41.45	20230103	5160	-35.85	20221019	2340	41.45	20230103	4.03	N	200470	500	211 억	262377	N	N	N	N
90	20231016	160801	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3240	-105	5	-3.14	514183355	159176	83.56	3320	3325	3180	4345	2345	3345	3229.87	0.66	-19777	3521	3432	3366	3277	3211	3400	3245	212	1000	500	2340	5	1	42362093	1373	31.46	1.12	12	0.38	103.00	2904.00	4775	20230713	-32.15	2340	20230103	38.46	4775	-32.15	20230713	2340	38.46	20230103	5160	-37.21	20221019	2340	38.46	20230103	4.01	N	200470	500	211 억	281210	N	N	N	N
91	20231016	150801	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3230	-115	5	-3.44	477885735	147966	77.68	3320	3325	3180	4345	2345	3345	3229.50	0.66	-17284	3521	3432	3366	3277	3211	3400	3245	212	1000	500	2340	5	1	42362093	1368	31.36	1.11	12	0.35	103.00	2904.00	4775	20230713	-32.36	2340	20230103	38.03	4775	-32.36	20230713	2340	38.03	20230103	5160	-37.40	20221019	2340	38.03	20230103	4.01	N	200470	500	211 억	281210	N	N	N	N
92	20231016	140802	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3205	-140	5	-4.19	424166145	131202	68.87	3320	3325	3180	4345	2345	3345	3232.71	0.66	-20741	3521	3432	3366	3277	3211	3400	3245	212	1000	500	2340	5	1	42362093	1358	31.12	1.10	12	0.31	103.00	2904.00	4775	20230713	-32.88	2340	20230103	36.97	4775	-32.88	20230713	2340	36.97	20230103	5160	-37.89	20221019	2340	36.97	20230103	4.01	N	200470	500	211 억	281210	N	N	N	N
93	20231016	130756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3230	-115	5	-3.44	373643745	115501	60.63	3320	3325	3180	4345	2345	3345	3234.74	0.66	-19188	3521	3432	3366	3277	3211	3400	3245	212	1000	500	2340	5	1	42362093	1368	31.36	1.11	12	0.27	103.00	2904.00	4775	20230713	-32.36	2340	20230103	38.03	4775	-32.36	20230713	2340	38.03	20230103	5160	-37.40	20221019	2340	38.03	20230103	4.01	N	200470	500	211 억	281210	N	N	N	N
94	20231016	120757	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3205	-140	5	-4.19	344701835	106456	55.88	3320	3325	3180	4345	2345	3345	3237.72	0.66	-17636	3521	3432	3366	3277	3211	3400	3245	212	1000	500	2340	5	1	42362093	1358	31.12	1.10	12	0.25	103.00	2904.00	4775	20230713	-32.88	2340	20230103	36.97	4775	-32.88	20230713	2340	36.97	20230103	5160	-37.89	20221019	2340	36.97	20230103	4.01	N	200470	500	211 억	281210	N	N	N	N
95	20231016	110752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3210	-135	5	-4.04	296776555	91530	48.05	3320	3325	3180	4345	2345	3345	3242.12	0.66	-15575	3521	3432	3366	3277	3211	3400	3245	212	1000	500	2340	5	1	42362093	1360	31.17	1.11	12	0.22	103.00	2904.00	4775	20230713	-32.77	2340	20230103	37.18	4775	-32.77	20230713	2340	37.18	20230103	5160	-37.79	20221019	2340	37.18	20230103	4.01	N	200470	500	211 억	281210	N	N	N	N
96	20231016	100749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3265	-80	5	-2.39	175313520	53843	28.27	3320	3325	3180	4345	2345	3345	3255.60	0.66	-13800	3521	3432	3366	3277	3211	3400	3245	212	1000	500	2340	5	1	42362093	1383	31.70	1.12	12	0.13	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	5160	-36.72	20221019	2340	39.53	20230103	4.01	N	200470	500	211 억	281210	N	N	N	N
97	20231016	090751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3230	-115	5	-3.44	102204910	31263	16.41	3320	3325	3180	4345	2345	3345	3268.59	0.66	-9627	3521	3432	3366	3277	3211	3400	3245	212	1000	500	2340	5	1	42362093	1368	31.36	1.11	12	0.07	103.00	2904.00	4775	20230713	-32.36	2340	20230103	38.03	4775	-32.36	20230713	2340	38.03	20230103	5160	-37.40	20221019	2340	38.03	20230103	4.01	N	200470	500	211 억	281210	N	N	N	N
98	20231012	160814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3400	165	2	5.10	885387415	264125	165.37	3370	3400	3300	4205	2265	3235	3351.93	0.62	27275	3341	3287	3216	3162	3091	3315	3190	212	970	500	2260	5	1	42362093	1440	33.01	1.17	12	0.62	103.00	2904.00	4775	20230713	-28.80	2340	20230103	45.30	4775	-28.80	20230713	2340	45.30	20230103	5990	-43.24	20221014	2340	45.30	20230103	3.93	N	200470	500	211 억	263941	N	N	N	N
99	20231012	150756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3365	130	2	4.02	780755640	233214	146.02	3370	3400	3300	4205	2265	3235	3347.81	0.62	27983	3341	3287	3216	3162	3091	3315	3190	212	970	500	2260	5	1	42362093	1425	32.67	1.16	12	0.55	103.00	2904.00	4775	20230713	-29.53	2340	20230103	43.80	4775	-29.53	20230713	2340	43.80	20230103	5990	-43.82	20221014	2340	43.80	20230103	3.93	N	200470	500	211 억	263941	N	N	N	N
100	20231012	140756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3360	125	2	3.86	752276120	224720	140.70	3370	3400	3300	4205	2265	3235	3347.62	0.62	27990	3341	3287	3216	3162	3091	3315	3190	212	970	500	2260	5	1	42362093	1423	32.62	1.16	12	0.53	103.00	2904.00	4775	20230713	-29.63	2340	20230103	43.59	4775	-29.63	20230713	2340	43.59	20230103	5990	-43.91	20221014	2340	43.59	20230103	3.93	N	200470	500	211 억	263941	N	N	N	N
101	20231012	130757	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3330	95	2	2.94	656517490	196089	122.77	3370	3400	3300	4205	2265	3235	3348.06	0.62	20655	3341	3287	3216	3162	3091	3315	3190	212	970	500	2260	5	1	42362093	1411	32.33	1.15	12	0.46	103.00	2904.00	4775	20230713	-30.26	2340	20230103	42.31	4775	-30.26	20230713	2340	42.31	20230103	5990	-44.41	20221014	2340	42.31	20230103	3.93	N	200470	500	211 억	263941	N	N	N	N
102	20231012	120806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3310	75	2	2.32	540097225	161076	100.85	3370	3400	3300	4205	2265	3235	3353.06	0.62	367	3341	3287	3216	3162	3091	3315	3190	212	970	500	2260	5	1	42362093	1402	32.14	1.14	12	0.38	103.00	2904.00	4775	20230713	-30.68	2340	20230103	41.45	4775	-30.68	20230713	2340	41.45	20230103	5990	-44.74	20221014	2340	41.45	20230103	3.93	N	200470	500	211 억	263941	N	N	N	N
103	20231012	110804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3330	95	2	2.94	476874705	141980	88.90	3370	3400	3325	4205	2265	3235	3358.75	0.62	1708	3341	3287	3216	3162	3091	3315	3190	212	970	500	2260	5	1	42362093	1411	32.33	1.15	12	0.34	103.00	2904.00	4775	20230713	-30.26	2340	20230103	42.31	4775	-30.26	20230713	2340	42.31	20230103	5990	-44.41	20221014	2340	42.31	20230103	3.93	N	200470	500	211 억	263941	N	N	N	N
104	20231012	100759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3355	120	2	3.71	426732905	126934	79.47	3370	3400	3325	4205	2265	3235	3361.85	0.62	2414	3341	3287	3216	3162	3091	3315	3190	212	970	500	2260	5	1	42362093	1421	32.57	1.16	12	0.30	103.00	2904.00	4775	20230713	-29.74	2340	20230103	43.38	4775	-29.74	20230713	2340	43.38	20230103	5990	-43.99	20221014	2340	43.38	20230103	3.93	N	200470	500	211 억	263941	N	N	N	N
105	20231012	090805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3380	145	2	4.48	178217065	52914	33.13	3370	3400	3330	4205	2265	3235	3368.05	0.62	-8909	3341	3287	3216	3162	3091	3315	3190	212	970	500	2260	5	1	42362093	1432	32.82	1.16	12	0.12	103.00	2904.00	4775	20230713	-29.21	2340	20230103	44.44	4775	-29.21	20230713	2340	44.44	20230103	5990	-43.57	20221014	2340	44.44	20230103	3.93	N	200470	500	211 억	263941	N	N	N	N
106	20231011	160755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3235	100	2	3.19	514990450	159180	87.89	3200	3270	3145	4075	2195	3135	3235.27	0.56	25503	3285	3210	3155	3080	3025	3182	3052	212	940	500	2190	5	1	42362093	1370	31.41	1.11	12	0.38	103.00	2904.00	4775	20230713	-32.25	2340	20230103	38.25	4775	-32.25	20230713	2340	38.25	20230103	5990	-45.99	20221014	2340	38.25	20230103	3.95	N	200470	500	211 억	238438	N	N	N	N
107	20231011	150759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3230	95	2	3.03	462589570	142905	78.90	3200	3270	3145	4075	2195	3135	3237.04	0.56	25030	3285	3210	3155	3080	3025	3182	3052	212	940	500	2190	5	1	42362093	1368	31.36	1.11	12	0.34	103.00	2904.00	4775	20230713	-32.36	2340	20230103	38.03	4775	-32.36	20230713	2340	38.03	20230103	5990	-46.08	20221014	2340	38.03	20230103	3.95	N	200470	500	211 억	238438	N	N	N	N
108	20231011	140803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3240	105	2	3.35	420393785	129880	71.71	3200	3270	3145	4075	2195	3135	3236.79	0.56	25125	3285	3210	3155	3080	3025	3182	3052	212	940	500	2190	5	1	42362093	1373	31.46	1.12	12	0.31	103.00	2904.00	4775	20230713	-32.15	2340	20230103	38.46	4775	-32.15	20230713	2340	38.46	20230103	5990	-45.91	20221014	2340	38.46	20230103	3.95	N	200470	500	211 억	238438	N	N	N	N
109	20231011	130753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3245	110	2	3.51	360506400	111407	61.51	3200	3270	3145	4075	2195	3135	3235.94	0.56	29024	3285	3210	3155	3080	3025	3182	3052	212	940	500	2190	5	1	42362093	1375	31.50	1.12	12	0.26	103.00	2904.00	4775	20230713	-32.04	2340	20230103	38.68	4775	-32.04	20230713	2340	38.68	20230103	5990	-45.83	20221014	2340	38.68	20230103	3.95	N	200470	500	211 억	238438	N	N	N	N
110	20231011	120808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3245	110	2	3.51	335525450	103720	57.27	3200	3270	3145	4075	2195	3135	3234.92	0.56	30610	3285	3210	3155	3080	3025	3182	3052	212	940	500	2190	5	1	42362093	1375	31.50	1.12	12	0.24	103.00	2904.00	4775	20230713	-32.04	2340	20230103	38.68	4775	-32.04	20230713	2340	38.68	20230103	5990	-45.83	20221014	2340	38.68	20230103	3.95	N	200470	500	211 억	238438	N	N	N	N
111	20231011	110802	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3215	80	2	2.55	193265740	59917	33.08	3200	3250	3145	4075	2195	3135	3225.56	0.56	9556	3285	3210	3155	3080	3025	3182	3052	212	940	500	2190	5	1	42362093	1362	31.21	1.11	12	0.14	103.00	2904.00	4775	20230713	-32.67	2340	20230103	37.39	4775	-32.67	20230713	2340	37.39	20230103	5990	-46.33	20221014	2340	37.39	20230103	3.95	N	200470	500	211 억	238438	N	N	N	N
112	20231011	100756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3250	115	2	3.67	150327600	46576	25.72	3200	3250	3145	4075	2195	3135	3227.58	0.56	7863	3285	3210	3155	3080	3025	3182	3052	212	940	500	2190	5	1	42362093	1377	31.55	1.12	12	0.11	103.00	2904.00	4775	20230713	-31.94	2340	20230103	38.89	4775	-31.94	20230713	2340	38.89	20230103	5990	-45.74	20221014	2340	38.89	20230103	3.95	N	200470	500	211 억	238438	N	N	N	N
113	20231011	090801	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3230	95	2	3.03	32043125	9972	5.51	3200	3235	3145	4075	2195	3135	3213.31	0.56	-267	3285	3210	3155	3080	3025	3182	3052	212	940	500	2190	5	1	42362093	1368	31.36	1.11	12	0.02	103.00	2904.00	4775	20230713	-32.36	2340	20230103	38.03	4775	-32.36	20230713	2340	38.03	20230103	5990	-46.08	20221014	2340	38.03	20230103	3.95	N	200470	500	211 억	238438	N	N	N	N
114	20231010	160754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3135	0	3	0.00	571382730	180263	88.75	3180	3230	3100	4075	2195	3135	3169.96	0.64	-33220	3301	3217	3066	2982	2831	3260	3025	212	940	500	2190	5	1	42362093	1328	30.44	1.08	12	0.43	103.00	2904.00	4775	20230713	-34.35	2340	20230103	33.97	4775	-34.35	20230713	2340	33.97	20230103	5990	-47.66	20221014	2340	33.97	20230103	3.97	N	200470	500	211 억	271658	N	N	N	N
115	20231010	150750	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3125	-10	5	-0.32	554670785	174926	86.12	3180	3230	3100	4075	2195	3135	3171.14	0.64	-32639	3301	3217	3066	2982	2831	3260	3025	212	940	500	2190	5	1	42362093	1324	30.34	1.08	12	0.41	103.00	2904.00	4775	20230713	-34.55	2340	20230103	33.55	4775	-34.55	20230713	2340	33.55	20230103	5990	-47.83	20221014	2340	33.55	20230103	3.97	N	200470	500	211 억	271658	N	N	N	N
116	20231010	140754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3135	0	3	0.00	472749320	148676	73.20	3180	3230	3130	4075	2195	3135	3180.10	0.64	-30058	3301	3217	3066	2982	2831	3260	3025	212	940	500	2190	5	1	42362093	1328	30.44	1.08	12	0.35	103.00	2904.00	4775	20230713	-34.35	2340	20230103	33.97	4775	-34.35	20230713	2340	33.97	20230103	5990	-47.66	20221014	2340	33.97	20230103	3.97	N	200470	500	211 억	271658	N	N	N	N
117	20231010	130747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3135	0	3	0.00	423818755	133082	65.52	3180	3230	3135	4075	2195	3135	3185.11	0.64	-26364	3301	3217	3066	2982	2831	3260	3025	212	940	500	2190	5	1	42362093	1328	30.44	1.08	12	0.31	103.00	2904.00	4775	20230713	-34.35	2340	20230103	33.97	4775	-34.35	20230713	2340	33.97	20230103	5990	-47.66	20221014	2340	33.97	20230103	3.97	N	200470	500	211 억	271658	N	N	N	N
118	20231010	120746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3190	55	2	1.75	303285605	94964	46.75	3180	3230	3155	4075	2195	3135	3194.46	0.64	-6756	3301	3217	3066	2982	2831	3260	3025	212	940	500	2190	5	1	42362093	1351	30.97	1.10	12	0.22	103.00	2904.00	4775	20230713	-33.19	2340	20230103	36.32	4775	-33.19	20230713	2340	36.32	20230103	5990	-46.74	20221014	2340	36.32	20230103	3.97	N	200470	500	211 억	271658	N	N	N	N
119	20231010	110732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3205	70	2	2.23	248581240	77850	38.33	3180	3230	3155	4075	2195	3135	3194.01	0.64	-3444	3301	3217	3066	2982	2831	3260	3025	212	940	500	2190	5	1	42362093	1358	31.12	1.10	12	0.18	103.00	2904.00	4775	20230713	-32.88	2340	20230103	36.97	4775	-32.88	20230713	2340	36.97	20230103	5990	-46.49	20221014	2340	36.97	20230103	3.97	N	200470	500	211 억	271658	N	N	N	N
120	20231010	100741	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3190	55	2	1.75	198106370	62129	30.59	3180	3230	3155	4075	2195	3135	3189.71	0.64	-5123	3301	3217	3066	2982	2831	3260	3025	212	940	500	2190	5	1	42362093	1351	30.97	1.10	12	0.15	103.00	2904.00	4775	20230713	-33.19	2340	20230103	36.32	4775	-33.19	20230713	2340	36.32	20230103	5990	-46.74	20221014	2340	36.32	20230103	3.97	N	200470	500	211 억	271658	N	N	N	N
121	20231010	090735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3195	60	2	1.91	75492175	23794	11.71	3180	3200	3170	4075	2195	3135	3174.80	0.64	10462	3301	3217	3066	2982	2831	3260	3025	212	940	500	2190	5	1	42362093	1353	31.02	1.10	12	0.06	103.00	2904.00	4775	20230713	-33.09	2340	20230103	36.54	4775	-33.09	20230713	2340	36.54	20230103	5990	-46.66	20221014	2340	36.54	20230103	3.97	N	200470	500	211 억	271658	N	N	N	N
122	20231006	160742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3135	185	2	6.27	624701950	202759	93.33	2915	3150	2915	3835	2065	2950	3081.53	0.61	10441	3170	3060	2995	2885	2820	3027	2852	212	885	500	2060	5	1	42362093	1328	30.44	1.08	12	0.48	103.00	2904.00	4775	20230713	-34.35	2340	20230103	33.97	4775	-34.35	20230713	2340	33.97	20230103	5990	-47.66	20221014	2340	33.97	20230103	3.98	N	200470	500	211 억	259575	N	N	N	N
123	20231006	150731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3115	165	2	5.59	577254940	187587	86.35	2915	3150	2915	3835	2065	2950	3077.95	0.61	7693	3170	3060	2995	2885	2820	3027	2852	212	885	500	2060	5	1	42362093	1320	30.24	1.07	12	0.44	103.00	2904.00	4775	20230713	-34.76	2340	20230103	33.12	4775	-34.76	20230713	2340	33.12	20230103	5990	-48.00	20221014	2340	33.12	20230103	3.98	N	200470	500	211 억	259575	N	N	N	N
124	20231006	140733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3120	170	2	5.76	517700260	168392	77.51	2915	3150	2915	3835	2065	2950	3075.12	0.61	6809	3170	3060	2995	2885	2820	3027	2852	212	885	500	2060	5	1	42362093	1322	30.29	1.07	12	0.40	103.00	2904.00	4775	20230713	-34.66	2340	20230103	33.33	4775	-34.66	20230713	2340	33.33	20230103	5990	-47.91	20221014	2340	33.33	20230103	3.98	N	200470	500	211 억	259575	N	N	N	N
125	20231006	130724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3110	160	2	5.42	390445405	127680	58.77	2915	3120	2915	3835	2065	2950	3058.85	0.61	12323	3170	3060	2995	2885	2820	3027	2852	212	885	500	2060	5	1	42362093	1317	30.19	1.07	12	0.30	103.00	2904.00	4775	20230713	-34.87	2340	20230103	32.91	4775	-34.87	20230713	2340	32.91	20230103	5990	-48.08	20221014	2340	32.91	20230103	3.98	N	200470	500	211 억	259575	N	N	N	N
126	20231006	120723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3090	140	2	4.75	341219830	111840	51.48	2915	3115	2915	3835	2065	2950	3051.88	0.61	10119	3170	3060	2995	2885	2820	3027	2852	212	885	500	2060	5	1	42362093	1309	30.00	1.06	12	0.26	103.00	2904.00	4775	20230713	-35.29	2340	20230103	32.05	4775	-35.29	20230713	2340	32.05	20230103	5990	-48.41	20221014	2340	32.05	20230103	3.98	N	200470	500	211 억	259575	N	N	N	N
127	20231006	110715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3100	150	2	5.08	277887475	91213	41.99	2915	3115	2915	3835	2065	2950	3047.65	0.61	9609	3170	3060	2995	2885	2820	3027	2852	212	885	500	2060	5	1	42362093	1313	30.10	1.07	12	0.22	103.00	2904.00	4775	20230713	-35.08	2340	20230103	32.48	4775	-35.08	20230713	2340	32.48	20230103	5990	-48.25	20221014	2340	32.48	20230103	3.98	N	200470	500	211 억	259575	N	N	N	N
128	20231006	100721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3085	135	2	4.58	153141740	50899	23.43	2915	3085	2915	3835	2065	2950	3009.91	0.61	7789	3170	3060	2995	2885	2820	3027	2852	212	885	500	2060	5	1	42362093	1307	29.95	1.06	12	0.12	103.00	2904.00	4775	20230713	-35.39	2340	20230103	31.84	4775	-35.39	20230713	2340	31.84	20230103	5990	-48.50	20221014	2340	31.84	20230103	3.98	N	200470	500	211 억	259575	N	N	N	N
129	20231006	090717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3005	55	2	1.86	60252960	20419	9.40	2915	3035	2915	3835	2065	2950	2950.87	0.61	2341	3170	3060	2995	2885	2820	3027	2852	212	885	500	2060	5	1	42362093	1273	29.17	1.03	12	0.05	103.00	2904.00	4775	20230713	-37.07	2340	20230103	28.42	4775	-37.07	20230713	2340	28.42	20230103	5990	-49.83	20221014	2340	28.42	20230103	3.98	N	200470	500	211 억	259575	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History