KissMeData/102120/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160755	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7430	-120	5	-1.59	306563340	41222	140.27	7570	7640	7320	9810	5290	7550	7436.90	0.46	-15473	7703	7626	7513	7436	7323	7665	7475	89	2260	500	5580	10	1	17780753	1321	10.49	1.00	12	0.23	708.00	7399.00	12570	20230330	-40.89	7320	20231031	1.50	12570	-40.89	20230330	7320	1.50	20231031	12570	-40.89	20230330	7320	1.50	20231031	5.54	N	102120	500	88 억	82182	N	N	32	N	N
3	20231031	150803	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7380	-170	5	-2.25	281521740	37829	128.72	7570	7640	7330	9810	5290	7550	7441.96	0.46	-14763	7703	7626	7513	7436	7323	7665	7475	89	2260	500	5580	10	1	17780753	1312	10.42	1.00	12	0.21	708.00	7399.00	12570	20230330	-41.29	7330	20231031	0.68	12570	-41.29	20230330	7330	0.68	20231031	12570	-41.29	20230330	7330	0.68	20231031	5.54	N	102120	500	88 억	82182	N	N	14	N	N
4	20231031	140808	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7410	-140	5	-1.85	253021900	33965	115.57	7570	7640	7330	9810	5290	7550	7449.49	0.46	-14477	7703	7626	7513	7436	7323	7665	7475	89	2260	500	5580	10	1	17780753	1318	10.47	1.00	12	0.19	708.00	7399.00	12570	20230330	-41.05	7330	20231031	1.09	12570	-41.05	20230330	7330	1.09	20231031	12570	-41.05	20230330	7330	1.09	20231031	5.54	N	102120	500	88 억	82182	N	N	14	N	N
5	20231031	130802	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7490	-60	5	-0.79	241717710	32446	110.41	7570	7640	7330	9810	5290	7550	7449.85	0.46	-13994	7703	7626	7513	7436	7323	7665	7475	89	2260	500	5580	10	1	17780753	1332	10.58	1.01	12	0.18	708.00	7399.00	12570	20230330	-40.41	7330	20231031	2.18	12570	-40.41	20230330	7330	2.18	20231031	12570	-40.41	20230330	7330	2.18	20231031	5.54	N	102120	500	88 억	82182	N	N	14	N	N
6	20231031	120801	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7410	-140	5	-1.85	156687350	20959	71.32	7570	7640	7400	9810	5290	7550	7475.90	0.46	-9059	7703	7626	7513	7436	7323	7665	7475	89	2260	500	5580	10	1	17780753	1318	10.47	1.00	12	0.12	708.00	7399.00	12570	20230330	-41.05	7400	20231031	0.14	12570	-41.05	20230330	7400	0.14	20231031	12570	-41.05	20230330	7400	0.14	20231031	5.54	N	102120	500	88 억	82182	N	N	14	N	N
7	20231031	110822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7450	-100	5	-1.32	123240120	16452	55.98	7570	7640	7420	9810	5290	7550	7490.89	0.46	-8228	7703	7626	7513	7436	7323	7665	7475	89	2260	500	5580	10	1	17780753	1325	10.52	1.01	12	0.09	708.00	7399.00	12570	20230330	-40.73	7400	20231030	0.68	12570	-40.73	20230330	7400	0.68	20231030	12570	-40.73	20230330	7400	0.68	20231030	5.54	N	102120	500	88 억	82182	N	N	14	N	N
8	20231031	100809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7470	-80	5	-1.06	82744990	11007	37.45	7570	7640	7420	9810	5290	7550	7517.49	0.46	-5988	7703	7626	7513	7436	7323	7665	7475	89	2260	500	5580	10	1	17780753	1328	10.55	1.01	12	0.06	708.00	7399.00	12570	20230330	-40.57	7400	20231030	0.95	12570	-40.57	20230330	7400	0.95	20231030	12570	-40.57	20230330	7400	0.95	20231030	5.54	N	102120	500	88 억	82182	N	N	14	N	N
9	20231031	090808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7610	60	2	0.79	14486810	1903	6.48	7570	7630	7570	9810	5290	7550	7612.62	0.46	615	7703	7626	7513	7436	7323	7665	7475	89	2260	500	5580	10	1	17780753	1353	10.75	1.03	12	0.01	708.00	7399.00	12570	20230330	-39.46	7400	20231030	2.84	12570	-39.46	20230330	7400	2.84	20231030	12570	-39.46	20230330	7400	2.84	20231030	5.54	N	102120	500	88 억	82182	N	N	14	N	N
10	20231030	160754	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7550	50	2	0.67	220265650	29297	58.69	7530	7590	7400	9750	5250	7500	7518.48	0.41	8388	7793	7646	7553	7406	7313	7600	7360	89	2250	500	5550	10	1	17780753	1342	10.66	1.02	12	0.16	708.00	7399.00	12570	20230330	-39.94	7400	20231030	2.03	12570	-39.94	20230330	7400	2.03	20231030	12570	-39.94	20230330	7400	2.03	20231030	5.52	N	102120	500	88 억	73782	N	N	14	N	N
11	20231030	150737	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7540	40	2	0.53	193103860	25684	51.46	7530	7590	7400	9750	5250	7500	7518.59	0.41	7131	7793	7646	7553	7406	7313	7600	7360	89	2250	500	5550	10	1	17780753	1341	10.65	1.02	12	0.14	708.00	7399.00	12570	20230330	-40.02	7400	20231030	1.89	12570	-40.02	20230330	7400	1.89	20231030	12570	-40.02	20230330	7400	1.89	20231030	5.52	N	102120	500	88 억	73782	N	N	22	N	N
12	20231030	140736	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7540	40	2	0.53	175049330	23283	46.65	7530	7590	7400	9750	5250	7500	7518.49	0.41	6653	7793	7646	7553	7406	7313	7600	7360	89	2250	500	5550	10	1	17780753	1341	10.65	1.02	12	0.13	708.00	7399.00	12570	20230330	-40.02	7400	20231030	1.89	12570	-40.02	20230330	7400	1.89	20231030	12570	-40.02	20230330	7400	1.89	20231030	5.52	N	102120	500	88 억	73782	N	N	22	N	N
13	20231030	130738	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7580	80	2	1.07	156021490	20765	41.60	7530	7590	7400	9750	5250	7500	7513.81	0.41	6166	7793	7646	7553	7406	7313	7600	7360	89	2250	500	5550	10	1	17780753	1348	10.71	1.02	12	0.12	708.00	7399.00	12570	20230330	-39.70	7400	20231030	2.43	12570	-39.70	20230330	7400	2.43	20231030	12570	-39.70	20230330	7400	2.43	20231030	5.52	N	102120	500	88 억	73782	N	N	22	N	N
14	20231030	120733	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7540	40	2	0.53	117652770	15692	31.44	7530	7560	7400	9750	5250	7500	7497.60	0.41	3164	7793	7646	7553	7406	7313	7600	7360	89	2250	500	5550	10	1	17780753	1341	10.65	1.02	12	0.09	708.00	7399.00	12570	20230330	-40.02	7400	20231030	1.89	12570	-40.02	20230330	7400	1.89	20231030	12570	-40.02	20230330	7400	1.89	20231030	5.52	N	102120	500	88 억	73782	N	N	22	N	N
15	20231030	110734	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7550	50	2	0.67	98122860	13103	26.25	7530	7560	7400	9750	5250	7500	7488.40	0.41	2476	7793	7646	7553	7406	7313	7600	7360	89	2250	500	5550	10	1	17780753	1342	10.66	1.02	12	0.07	708.00	7399.00	12570	20230330	-39.94	7400	20231030	2.03	12570	-39.94	20230330	7400	2.03	20231030	12570	-39.94	20230330	7400	2.03	20231030	5.52	N	102120	500	88 억	73782	N	N	22	N	N
16	20231030	100732	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7480	-20	5	-0.27	64072230	8577	17.18	7530	7560	7400	9750	5250	7500	7469.53	0.41	-580	7793	7646	7553	7406	7313	7600	7360	89	2250	500	5550	10	1	17780753	1330	10.56	1.01	12	0.05	708.00	7399.00	12570	20230330	-40.49	7400	20231030	1.08	12570	-40.49	20230330	7400	1.08	20231030	12570	-40.49	20230330	7400	1.08	20231030	5.52	N	102120	500	88 억	73782	N	N	22	N	N
17	20231030	090728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7490	-10	5	-0.13	13167230	1755	3.52	7530	7530	7490	9750	5250	7500	7503.04	0.41	-356	7793	7646	7553	7406	7313	7600	7360	89	2250	500	5550	10	1	17780753	1332	10.58	1.01	12	0.01	708.00	7399.00	12570	20230330	-40.41	7460	20231027	0.40	12570	-40.41	20230330	7460	0.40	20231027	12570	-40.41	20230330	7460	0.40	20231027	5.52	N	102120	500	88 억	73782	N	N	22	N	N
18	20231027	160700	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7500	-110	5	-1.45	372693510	49441	92.94	7630	7700	7460	9890	5330	7610	7538.76	0.42	-3222	7883	7746	7613	7476	7343	7680	7410	89	2280	500	5630	10	1	17780753	1334	10.59	1.01	12	0.28	708.00	7399.00	12570	20230330	-40.33	7460	20231027	0.54	12570	-40.33	20230330	7460	0.54	20231027	12570	-40.33	20230330	7460	0.54	20231027	5.54	N	102120	500	88 억	74800	N	N	22	N	N
19	20231027	150731	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7470	-140	5	-1.84	324833400	43046	80.92	7630	7700	7460	9890	5330	7610	7546.12	0.42	-2975	7883	7746	7613	7476	7343	7680	7410	89	2280	500	5630	10	1	17780753	1328	10.55	1.01	12	0.24	708.00	7399.00	12570	20230330	-40.57	7460	20231027	0.13	12570	-40.57	20230330	7460	0.13	20231027	12570	-40.57	20230330	7460	0.13	20231027	5.54	N	102120	500	88 억	74800	N	N	31	N	N
20	20231027	140730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7560	-50	5	-0.66	211345080	27899	52.44	7630	7700	7500	9890	5330	7610	7575.30	0.42	-5885	7883	7746	7613	7476	7343	7680	7410	89	2280	500	5630	10	1	17780753	1344	10.68	1.02	12	0.16	708.00	7399.00	12570	20230330	-39.86	7470	20231020	1.20	12570	-39.86	20230330	7470	1.20	20231020	12570	-39.86	20230330	7470	1.20	20231020	5.54	N	102120	500	88 억	74800	N	N	31	N	N
21	20231027	130721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7560	-50	5	-0.66	182726960	24102	45.31	7630	7700	7500	9890	5330	7610	7581.34	0.42	-6030	7883	7746	7613	7476	7343	7680	7410	89	2280	500	5630	10	1	17780753	1344	10.68	1.02	12	0.14	708.00	7399.00	12570	20230330	-39.86	7470	20231020	1.20	12570	-39.86	20230330	7470	1.20	20231020	12570	-39.86	20230330	7470	1.20	20231020	5.54	N	102120	500	88 억	74800	N	N	31	N	N
22	20231027	120733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7660	50	2	0.66	143874410	18977	35.67	7630	7700	7500	9890	5330	7610	7581.44	0.42	-5355	7883	7746	7613	7476	7343	7680	7410	89	2280	500	5630	10	1	17780753	1362	10.82	1.04	12	0.11	708.00	7399.00	12570	20230330	-39.06	7470	20231020	2.54	12570	-39.06	20230330	7470	2.54	20231020	12570	-39.06	20230330	7470	2.54	20231020	5.54	N	102120	500	88 억	74800	N	N	31	N	N
23	20231027	110738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7640	30	2	0.39	125802080	16619	31.24	7630	7670	7500	9890	5330	7610	7569.65	0.42	-5420	7883	7746	7613	7476	7343	7680	7410	89	2280	500	5630	10	1	17780753	1358	10.79	1.03	12	0.09	708.00	7399.00	12570	20230330	-39.22	7470	20231020	2.28	12570	-39.22	20230330	7470	2.28	20231020	12570	-39.22	20230330	7470	2.28	20231020	5.54	N	102120	500	88 억	74800	N	N	31	N	N
24	20231027	100730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7530	-80	5	-1.05	102712330	13578	25.52	7630	7670	7500	9890	5330	7610	7564.45	0.42	-6906	7883	7746	7613	7476	7343	7680	7410	89	2280	500	5630	10	1	17780753	1339	10.64	1.02	12	0.08	708.00	7399.00	12570	20230330	-40.10	7470	20231020	0.80	12570	-40.10	20230330	7470	0.80	20231020	12570	-40.10	20230330	7470	0.80	20231020	5.54	N	102120	500	88 억	74800	N	N	31	N	N
25	20231027	090727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7660	50	2	0.66	7858750	1030	1.94	7630	7670	7600	9890	5330	7610	7630.87	0.42	-144	7883	7746	7613	7476	7343	7680	7410	89	2280	500	5630	10	1	17780753	1362	10.82	1.04	12	0.01	708.00	7399.00	12570	20230330	-39.06	7470	20231020	2.54	12570	-39.06	20230330	7470	2.54	20231020	12570	-39.06	20230330	7470	2.54	20231020	5.54	N	102120	500	88 억	74800	N	N	31	N	N
26	20231026	160719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7610	-290	5	-3.67	403842560	53196	147.57	7670	7750	7480	10270	5530	7900	7591.59	0.49	-12584	8100	8000	7930	7830	7760	7965	7795	89	2370	500	5840	10	1	17780753	1353	10.75	1.03	12	0.30	708.00	7399.00	12570	20230330	-39.46	7470	20231020	1.87	12570	-39.46	20230330	7470	1.87	20231020	12570	-39.46	20230330	7470	1.87	20231020	5.57	N	102120	500	88 억	87597	N	N	31	N	N
27	20231026	150719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7560	-340	5	-4.30	346360180	45601	126.50	7670	7750	7480	10270	5530	7900	7595.45	0.49	-12043	8100	8000	7930	7830	7760	7965	7795	89	2370	500	5840	10	1	17780753	1344	10.68	1.02	12	0.26	708.00	7399.00	12570	20230330	-39.86	7470	20231020	1.20	12570	-39.86	20230330	7470	1.20	20231020	12570	-39.86	20230330	7470	1.20	20231020	5.57	N	102120	500	88 억	87597	N	N	17	N	N
28	20231026	140721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7520	-380	5	-4.81	304431560	40045	111.08	7670	7750	7480	10270	5530	7900	7602.24	0.49	-11529	8100	8000	7930	7830	7760	7965	7795	89	2370	500	5840	10	1	17780753	1337	10.62	1.02	12	0.23	708.00	7399.00	12570	20230330	-40.18	7470	20231020	0.67	12570	-40.18	20230330	7470	0.67	20231020	12570	-40.18	20230330	7470	0.67	20231020	5.57	N	102120	500	88 억	87597	N	N	17	N	N
29	20231026	130720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7600	-300	5	-3.80	224908800	29478	81.77	7670	7750	7580	10270	5530	7900	7629.72	0.49	-10902	8100	8000	7930	7830	7760	7965	7795	89	2370	500	5840	10	1	17780753	1351	10.73	1.03	12	0.17	708.00	7399.00	12570	20230330	-39.54	7470	20231020	1.74	12570	-39.54	20230330	7470	1.74	20231020	12570	-39.54	20230330	7470	1.74	20231020	5.57	N	102120	500	88 억	87597	N	N	17	N	N
30	20231026	120717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7630	-270	5	-3.42	159370450	20851	57.84	7670	7750	7600	10270	5530	7900	7643.30	0.49	-8370	8100	8000	7930	7830	7760	7965	7795	89	2370	500	5840	10	1	17780753	1357	10.78	1.03	12	0.12	708.00	7399.00	12570	20230330	-39.30	7470	20231020	2.14	12570	-39.30	20230330	7470	2.14	20231020	12570	-39.30	20230330	7470	2.14	20231020	5.57	N	102120	500	88 억	87597	N	N	17	N	N
31	20231026	110725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7670	-230	5	-2.91	87442670	11423	31.69	7670	7750	7600	10270	5530	7900	7654.97	0.49	-4709	8100	8000	7930	7830	7760	7965	7795	89	2370	500	5840	10	1	17780753	1364	10.83	1.04	12	0.06	708.00	7399.00	12570	20230330	-38.98	7470	20231020	2.68	12570	-38.98	20230330	7470	2.68	20231020	12570	-38.98	20230330	7470	2.68	20231020	5.57	N	102120	500	88 억	87597	N	N	17	N	N
32	20231026	100723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7670	-230	5	-2.91	71834750	9388	26.04	7670	7750	7600	10270	5530	7900	7651.76	0.49	-4504	8100	8000	7930	7830	7760	7965	7795	89	2370	500	5840	10	1	17780753	1364	10.83	1.04	12	0.05	708.00	7399.00	12570	20230330	-38.98	7470	20231020	2.68	12570	-38.98	20230330	7470	2.68	20231020	12570	-38.98	20230330	7470	2.68	20231020	5.57	N	102120	500	88 억	87597	N	N	17	N	N
33	20231026	090719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7670	-230	5	-2.91	15413930	2015	5.59	7670	7750	7600	10270	5530	7900	7649.59	0.49	37	8100	8000	7930	7830	7760	7965	7795	89	2370	500	5840	10	1	17780753	1364	10.83	1.04	12	0.01	708.00	7399.00	12570	20230330	-38.98	7470	20231020	2.68	12570	-38.98	20230330	7470	2.68	20231020	12570	-38.98	20230330	7470	2.68	20231020	5.57	N	102120	500	88 억	87597	N	N	17	N	N
34	20231025	160722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7900	10	2	0.13	280312110	35351	79.22	7940	8030	7860	10250	5530	7890	7929.40	0.45	8178	8130	8010	7770	7650	7410	8070	7710	89	2360	500	5830	10	1	17780753	1405	11.16	1.07	12	0.20	708.00	7399.00	12570	20230330	-37.15	7470	20231020	5.76	12570	-37.15	20230330	7470	5.76	20231020	12570	-37.15	20230330	7470	5.76	20231020	5.62	N	102120	500	88 억	79419	N	N	17	N	N
35	20231025	150722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7900	10	2	0.13	261253130	32943	73.82	7940	8030	7860	10250	5530	7890	7930.46	0.45	8120	8130	8010	7770	7650	7410	8070	7710	89	2360	500	5830	10	1	17780753	1405	11.16	1.07	12	0.19	708.00	7399.00	12570	20230330	-37.15	7470	20231020	5.76	12570	-37.15	20230330	7470	5.76	20231020	12570	-37.15	20230330	7470	5.76	20231020	5.62	N	102120	500	88 억	79419	N	N	0	N	N
36	20231025	140718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7920	30	2	0.38	221329520	27894	62.51	7940	8030	7860	10250	5530	7890	7934.66	0.45	5300	8130	8010	7770	7650	7410	8070	7710	89	2360	500	5830	10	1	17780753	1408	11.19	1.07	12	0.16	708.00	7399.00	12570	20230330	-36.99	7470	20231020	6.02	12570	-36.99	20230330	7470	6.02	20231020	12570	-36.99	20230330	7470	6.02	20231020	5.62	N	102120	500	88 억	79419	N	N	0	N	N
37	20231025	130719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7890	0	3	0.00	187980880	23667	53.03	7940	8030	7860	10250	5530	7890	7942.74	0.45	5504	8130	8010	7770	7650	7410	8070	7710	89	2360	500	5830	10	1	17780753	1403	11.14	1.07	12	0.13	708.00	7399.00	12570	20230330	-37.23	7470	20231020	5.62	12570	-37.23	20230330	7470	5.62	20231020	12570	-37.23	20230330	7470	5.62	20231020	5.62	N	102120	500	88 억	79419	N	N	0	N	N
38	20231025	120718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7940	50	2	0.63	163598870	20586	46.13	7940	8030	7860	10250	5530	7890	7947.09	0.45	7951	8130	8010	7770	7650	7410	8070	7710	89	2360	500	5830	10	1	17780753	1412	11.21	1.07	12	0.12	708.00	7399.00	12570	20230330	-36.83	7470	20231020	6.29	12570	-36.83	20230330	7470	6.29	20231020	12570	-36.83	20230330	7470	6.29	20231020	5.62	N	102120	500	88 억	79419	N	N	0	N	N
39	20231025	110720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7930	40	2	0.51	154094820	19390	43.45	7940	8030	7860	10250	5530	7890	7947.13	0.45	7340	8130	8010	7770	7650	7410	8070	7710	89	2360	500	5830	10	1	17780753	1410	11.20	1.07	12	0.11	708.00	7399.00	12570	20230330	-36.91	7470	20231020	6.16	12570	-36.91	20230330	7470	6.16	20231020	12570	-36.91	20230330	7470	6.16	20231020	5.62	N	102120	500	88 억	79419	N	N	0	N	N
40	20231025	100722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7940	50	2	0.63	88656990	11183	25.06	7940	7960	7860	10250	5530	7890	7927.84	0.45	1581	8130	8010	7770	7650	7410	8070	7710	89	2360	500	5830	10	1	17780753	1412	11.21	1.07	12	0.06	708.00	7399.00	12570	20230330	-36.83	7470	20231020	6.29	12570	-36.83	20230330	7470	6.29	20231020	12570	-36.83	20230330	7470	6.29	20231020	5.62	N	102120	500	88 억	79419	N	N	0	N	N
41	20231025	090716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7880	-10	5	-0.13	25116960	3172	7.11	7940	7940	7860	10250	5530	7890	7918.34	0.45	-1620	8130	8010	7770	7650	7410	8070	7710	89	2360	500	5830	10	1	17780753	1401	11.13	1.07	12	0.02	708.00	7399.00	12570	20230330	-37.31	7470	20231020	5.49	12570	-37.31	20230330	7470	5.49	20231020	12570	-37.31	20230330	7470	5.49	20231020	5.62	N	102120	500	88 억	79419	N	N	0	N	N
42	20231024	160702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7890	190	2	2.47	342025020	44382	91.74	7660	7890	7530	10010	5390	7700	7705.08	0.41	5933	7886	7792	7656	7562	7426	7840	7610	89	2310	500	5690	10	1	17780753	1403	11.14	1.07	12	0.25	708.00	7399.00	12570	20230330	-37.23	7470	20231020	5.62	12570	-37.23	20230330	7470	5.62	20231020	12570	-37.23	20230330	7470	5.62	20231020	5.68	N	102120	500	88 억	72415	N	N	0	N	N
43	20231024	150715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7870	170	2	2.21	314709790	40910	84.56	7660	7880	7530	10010	5390	7700	7692.74	0.41	4995	7886	7792	7656	7562	7426	7840	7610	89	2310	500	5690	10	1	17780753	1399	11.12	1.06	12	0.23	708.00	7399.00	12570	20230330	-37.39	7470	20231020	5.35	12570	-37.39	20230330	7470	5.35	20231020	12570	-37.39	20230330	7470	5.35	20231020	5.68	N	102120	500	88 억	72415	N	N	0	N	N
44	20231024	140700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7820	120	2	1.56	282323610	36783	76.03	7660	7820	7530	10010	5390	7700	7675.38	0.41	3154	7886	7792	7656	7562	7426	7840	7610	89	2310	500	5690	10	1	17780753	1390	11.05	1.06	12	0.21	708.00	7399.00	12570	20230330	-37.79	7470	20231020	4.69	12570	-37.79	20230330	7470	4.69	20231020	12570	-37.79	20230330	7470	4.69	20231020	5.68	N	102120	500	88 억	72415	N	N	0	N	N
45	20231024	130707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7640	-60	5	-0.78	224593650	29339	60.65	7660	7770	7530	10010	5390	7700	7655.12	0.41	-479	7886	7792	7656	7562	7426	7840	7610	89	2310	500	5690	10	1	17780753	1358	10.79	1.03	12	0.17	708.00	7399.00	12570	20230330	-39.22	7470	20231020	2.28	12570	-39.22	20230330	7470	2.28	20231020	12570	-39.22	20230330	7470	2.28	20231020	5.68	N	102120	500	88 억	72415	N	N	0	N	N
46	20231024	120714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7650	-50	5	-0.65	207113510	27046	55.91	7660	7770	7530	10010	5390	7700	7657.82	0.41	-384	7886	7792	7656	7562	7426	7840	7610	89	2310	500	5690	10	1	17780753	1360	10.81	1.03	12	0.15	708.00	7399.00	12570	20230330	-39.14	7470	20231020	2.41	12570	-39.14	20230330	7470	2.41	20231020	12570	-39.14	20230330	7470	2.41	20231020	5.68	N	102120	500	88 억	72415	N	N	0	N	N
47	20231024	110709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7560	-140	5	-1.82	174260100	22733	46.99	7660	7770	7530	10010	5390	7700	7665.51	0.41	-2333	7886	7792	7656	7562	7426	7840	7610	89	2310	500	5690	10	1	17780753	1344	10.68	1.02	12	0.13	708.00	7399.00	12570	20230330	-39.86	7470	20231020	1.20	12570	-39.86	20230330	7470	1.20	20231020	12570	-39.86	20230330	7470	1.20	20231020	5.68	N	102120	500	88 억	72415	N	N	0	N	N
48	20231024	100702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7690	-10	5	-0.13	98744300	12792	26.44	7660	7770	7660	10010	5390	7700	7719.22	0.41	2156	7886	7792	7656	7562	7426	7840	7610	89	2310	500	5690	10	1	17780753	1367	10.86	1.04	12	0.07	708.00	7399.00	12570	20230330	-38.82	7470	20231020	2.95	12570	-38.82	20230330	7470	2.95	20231020	12570	-38.82	20230330	7470	2.95	20231020	5.68	N	102120	500	88 억	72415	N	N	0	N	N
49	20231024	090708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7740	40	2	0.52	29628970	3847	7.95	7660	7750	7660	10010	5390	7700	7701.84	0.41	1214	7886	7792	7656	7562	7426	7840	7610	89	2310	500	5690	10	1	17780753	1376	10.93	1.05	12	0.02	708.00	7399.00	12570	20230330	-38.42	7470	20231020	3.61	12570	-38.42	20230330	7470	3.61	20231020	12570	-38.42	20230330	7470	3.61	20231020	5.68	N	102120	500	88 억	72415	N	N	0	N	N
50	20231023	160658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7700	-90	5	-1.16	368571860	48308	47.60	7650	7750	7520	10120	5460	7790	7629.60	0.39	3931	8056	7922	7696	7562	7336	7990	7630	89	2330	500	5760	10	1	17780753	1369	10.88	1.04	12	0.27	708.00	7399.00	12570	20230330	-38.74	7470	20231020	3.08	12570	-38.74	20230330	7470	3.08	20231020	12570	-38.74	20230330	7470	3.08	20231020	5.70	N	102120	500	88 억	68476	N	N	32	N	N
51	20231023	150702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7550	-240	5	-3.08	263732400	34469	33.96	7650	7750	7530	10120	5460	7790	7651.29	0.39	3454	8056	7922	7696	7562	7336	7990	7630	89	2330	500	5760	10	1	17780753	1342	10.66	1.02	12	0.19	708.00	7399.00	12570	20230330	-39.94	7470	20231020	1.07	12570	-39.94	20230330	7470	1.07	20231020	12570	-39.94	20230330	7470	1.07	20231020	5.70	N	102120	500	88 억	68476	N	N	32	N	N
52	20231023	140701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7600	-190	5	-2.44	214615010	27970	27.56	7650	7750	7590	10120	5460	7790	7673.04	0.39	2452	8056	7922	7696	7562	7336	7990	7630	89	2330	500	5760	10	1	17780753	1351	10.73	1.03	12	0.16	708.00	7399.00	12570	20230330	-39.54	7470	20231020	1.74	12570	-39.54	20230330	7470	1.74	20231020	12570	-39.54	20230330	7470	1.74	20231020	5.70	N	102120	500	88 억	68476	N	N	32	N	N
53	20231023	130706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7660	-130	5	-1.67	178016960	23172	22.83	7650	7750	7630	10120	5460	7790	7682.42	0.39	4126	8056	7922	7696	7562	7336	7990	7630	89	2330	500	5760	10	1	17780753	1362	10.82	1.04	12	0.13	708.00	7399.00	12570	20230330	-39.06	7470	20231020	2.54	12570	-39.06	20230330	7470	2.54	20231020	12570	-39.06	20230330	7470	2.54	20231020	5.70	N	102120	500	88 억	68476	N	N	32	N	N
54	20231023	120658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7670	-120	5	-1.54	145955620	18985	18.71	7650	7750	7630	10120	5460	7790	7687.94	0.39	4214	8056	7922	7696	7562	7336	7990	7630	89	2330	500	5760	10	1	17780753	1364	10.83	1.04	12	0.11	708.00	7399.00	12570	20230330	-38.98	7470	20231020	2.68	12570	-38.98	20230330	7470	2.68	20231020	12570	-38.98	20230330	7470	2.68	20231020	5.70	N	102120	500	88 억	68476	N	N	32	N	N
55	20231023	110657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7680	-110	5	-1.41	133926140	17419	17.16	7650	7750	7630	10120	5460	7790	7688.51	0.39	4773	8056	7922	7696	7562	7336	7990	7630	89	2330	500	5760	10	1	17780753	1366	10.85	1.04	12	0.10	708.00	7399.00	12570	20230330	-38.90	7470	20231020	2.81	12570	-38.90	20230330	7470	2.81	20231020	12570	-38.90	20230330	7470	2.81	20231020	5.70	N	102120	500	88 억	68476	N	N	32	N	N
56	20231023	100651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7700	-90	5	-1.16	75844230	9884	9.74	7650	7750	7630	10120	5460	7790	7673.43	0.39	510	8056	7922	7696	7562	7336	7990	7630	89	2330	500	5760	10	1	17780753	1369	10.88	1.04	12	0.06	708.00	7399.00	12570	20230330	-38.74	7470	20231020	3.08	12570	-38.74	20230330	7470	3.08	20231020	12570	-38.74	20230330	7470	3.08	20231020	5.70	N	102120	500	88 억	68476	N	N	32	N	N
57	20231023	090707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7670	-120	5	-1.54	31495590	4120	4.06	7650	7670	7630	10120	5460	7790	7644.56	0.39	-414	8056	7922	7696	7562	7336	7990	7630	89	2330	500	5760	10	1	17780753	1364	10.83	1.04	12	0.02	708.00	7399.00	12570	20230330	-38.98	7470	20231020	2.68	12570	-38.98	20230330	7470	2.68	20231020	12570	-38.98	20230330	7470	2.68	20231020	5.70	N	102120	500	88 억	68476	N	N	32	N	N
58	20231020	160656	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7790	-90	5	-1.14	757646660	99696	138.24	7760	7830	7470	10240	5520	7880	7599.52	0.44	-11685	8126	8002	7926	7802	7726	7965	7765	89	2360	500	5830	10	1	17780753	1385	11.00	1.05	12	0.56	708.00	7399.00	12570	20230330	-38.03	7470	20231020	4.28	12570	-38.03	20230330	7470	4.28	20231020	12570	-38.03	20230330	7470	4.28	20231020	5.75	N	102120	500	88 억	78931	N	N	32	N	N
59	20231020	150656	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7560	-320	5	-4.06	687892000	90583	125.60	7760	7830	7470	10240	5520	7880	7594.05	0.44	-11506	8126	8002	7926	7802	7726	7965	7765	89	2360	500	5830	10	1	17780753	1344	10.68	1.02	12	0.51	708.00	7399.00	12570	20230330	-39.86	7470	20231020	1.20	12570	-39.86	20230330	7470	1.20	20231020	12570	-39.86	20230330	7470	1.20	20231020	5.75	N	102120	500	88 억	78931	N	N	29	N	N
60	20231020	140700	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7690	-190	5	-2.41	612716760	80746	111.96	7760	7830	7470	10240	5520	7880	7588.20	0.44	-10076	8126	8002	7926	7802	7726	7965	7765	89	2360	500	5830	10	1	17780753	1367	10.86	1.04	12	0.45	708.00	7399.00	12570	20230330	-38.82	7470	20231020	2.95	12570	-38.82	20230330	7470	2.95	20231020	12570	-38.82	20230330	7470	2.95	20231020	5.75	N	102120	500	88 억	78931	N	N	29	N	N
61	20231020	130641	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7590	-290	5	-3.68	553410570	72973	101.19	7760	7830	7470	10240	5520	7880	7583.77	0.44	-14047	8126	8002	7926	7802	7726	7965	7765	89	2360	500	5830	10	1	17780753	1350	10.72	1.03	12	0.41	708.00	7399.00	12570	20230330	-39.62	7470	20231020	1.61	12570	-39.62	20230330	7470	1.61	20231020	12570	-39.62	20230330	7470	1.61	20231020	5.75	N	102120	500	88 억	78931	N	N	29	N	N
62	20231020	120653	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7540	-340	5	-4.31	507747690	66939	92.82	7760	7830	7470	10240	5520	7880	7585.23	0.44	-14007	8126	8002	7926	7802	7726	7965	7765	89	2360	500	5830	10	1	17780753	1341	10.65	1.02	12	0.38	708.00	7399.00	12570	20230330	-40.02	7470	20231020	0.94	12570	-40.02	20230330	7470	0.94	20231020	12570	-40.02	20230330	7470	0.94	20231020	5.75	N	102120	500	88 억	78931	N	N	29	N	N
63	20231020	110700	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7530	-350	5	-4.44	421027580	55384	76.80	7760	7830	7500	10240	5520	7880	7601.97	0.44	-13234	8126	8002	7926	7802	7726	7965	7765	89	2360	500	5830	10	1	17780753	1339	10.64	1.02	12	0.31	708.00	7399.00	12570	20230330	-40.10	7500	20231020	0.40	12570	-40.10	20230330	7500	0.40	20231020	12570	-40.10	20230330	7500	0.40	20231020	5.75	N	102120	500	88 억	78931	N	N	29	N	N
64	20231020	100651	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7580	-300	5	-3.81	245181360	32032	44.42	7760	7830	7550	10240	5520	7880	7654.26	0.44	-13142	8126	8002	7926	7802	7726	7965	7765	89	2360	500	5830	10	1	17780753	1348	10.71	1.02	12	0.18	708.00	7399.00	12570	20230330	-39.70	7550	20231020	0.40	12570	-39.70	20230330	7550	0.40	20231020	12570	-39.70	20230330	7550	0.40	20231020	5.75	N	102120	500	88 억	78931	N	N	29	N	N
65	20231020	090653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7760	-120	5	-1.52	26794870	3452	4.79	7760	7830	7740	10240	5520	7880	7762.13	0.44	-171	8126	8002	7926	7802	7726	7965	7765	89	2360	500	5830	10	1	17780753	1380	10.96	1.05	12	0.02	708.00	7399.00	12570	20230330	-38.27	7710	20230103	0.65	12570	-38.27	20230330	7710	0.65	20230103	12570	-38.27	20230330	7710	0.65	20230103	5.75	N	102120	500	88 억	78931	N	N	29	N	N
66	20231019	160648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7880	-280	5	-3.43	567723190	71805	210.38	8050	8050	7850	10600	5720	8160	7906.45	0.63	-33764	8373	8266	8183	8076	7993	8225	8035	89	2440	500	6030	10	1	17780753	1401	11.13	1.07	12	0.40	708.00	7399.00	12570	20230330	-37.31	7710	20230103	2.20	12570	-37.31	20230330	7710	2.20	20230103	12570	-37.31	20230330	7710	2.20	20230103	5.83	N	102120	500	88 억	112721	N	N	29	N	N
67	20231019	150645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7870	-290	5	-3.55	520318660	65780	192.73	8050	8050	7850	10600	5720	8160	7909.96	0.63	-32485	8373	8266	8183	8076	7993	8225	8035	89	2440	500	6030	10	1	17780753	1399	11.12	1.06	12	0.37	708.00	7399.00	12570	20230330	-37.39	7710	20230103	2.08	12570	-37.39	20230330	7710	2.08	20230103	12570	-37.39	20230330	7710	2.08	20230103	5.83	N	102120	500	88 억	112721	N	N	13	N	N
68	20231019	140653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7870	-290	5	-3.55	463472830	58551	171.55	8050	8050	7850	10600	5720	8160	7915.69	0.63	-32387	8373	8266	8183	8076	7993	8225	8035	89	2440	500	6030	10	1	17780753	1399	11.12	1.06	12	0.33	708.00	7399.00	12570	20230330	-37.39	7710	20230103	2.08	12570	-37.39	20230330	7710	2.08	20230103	12570	-37.39	20230330	7710	2.08	20230103	5.83	N	102120	500	88 억	112721	N	N	13	N	N
69	20231019	130645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	-300	5	-3.68	423494260	53470	156.66	8050	8050	7850	10600	5720	8160	7920.20	0.63	-31885	8373	8266	8183	8076	7993	8225	8035	89	2440	500	6030	10	1	17780753	1398	11.10	1.06	12	0.30	708.00	7399.00	12570	20230330	-37.47	7710	20230103	1.95	12570	-37.47	20230330	7710	1.95	20230103	12570	-37.47	20230330	7710	1.95	20230103	5.83	N	102120	500	88 억	112721	N	N	13	N	N
70	20231019	120651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7890	-270	5	-3.31	361626690	45603	133.61	8050	8050	7870	10600	5720	8160	7929.86	0.63	-27844	8373	8266	8183	8076	7993	8225	8035	89	2440	500	6030	10	1	17780753	1403	11.14	1.07	12	0.26	708.00	7399.00	12570	20230330	-37.23	7710	20230103	2.33	12570	-37.23	20230330	7710	2.33	20230103	12570	-37.23	20230330	7710	2.33	20230103	5.83	N	102120	500	88 억	112721	N	N	13	N	N
71	20231019	110648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7920	-240	5	-2.94	317646310	40027	117.27	8050	8050	7890	10600	5720	8160	7935.77	0.63	-25222	8373	8266	8183	8076	7993	8225	8035	89	2440	500	6030	10	1	17780753	1408	11.19	1.07	12	0.23	708.00	7399.00	12570	20230330	-36.99	7710	20230103	2.72	12570	-36.99	20230330	7710	2.72	20230103	12570	-36.99	20230330	7710	2.72	20230103	5.83	N	102120	500	88 억	112721	N	N	13	N	N
72	20231019	100643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7930	-230	5	-2.82	220711110	27798	81.45	8050	8050	7890	10600	5720	8160	7939.78	0.63	-20604	8373	8266	8183	8076	7993	8225	8035	89	2440	500	6030	10	1	17780753	1410	11.20	1.07	12	0.16	708.00	7399.00	12570	20230330	-36.91	7710	20230103	2.85	12570	-36.91	20230330	7710	2.85	20230103	12570	-36.91	20230330	7710	2.85	20230103	5.83	N	102120	500	88 억	112721	N	N	13	N	N
73	20231019	090651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7950	-210	5	-2.57	51368480	6420	18.81	8050	8050	7950	10600	5720	8160	8001.20	0.63	-4166	8373	8266	8183	8076	7993	8225	8035	89	2440	500	6030	10	1	17780753	1414	11.23	1.07	12	0.04	708.00	7399.00	12570	20230330	-36.75	7710	20230103	3.11	12570	-36.75	20230330	7710	3.11	20230103	12570	-36.75	20230330	7710	3.11	20230103	5.83	N	102120	500	88 억	112721	N	N	13	N	N
74	20231018	160653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8160	-150	5	-1.81	274450070	33568	97.35	8290	8290	8100	10800	5820	8310	8175.99	0.63	462	8423	8366	8253	8196	8083	8395	8225	89	2490	500	6140	10	1	17780753	1451	11.53	1.10	12	0.19	708.00	7399.00	12570	20230330	-35.08	7710	20230103	5.84	12570	-35.08	20230330	7710	5.84	20230103	12570	-35.08	20230330	7710	5.84	20230103	5.85	N	102120	500	88 억	112034	N	N	13	N	N
75	20231018	150645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8140	-170	5	-2.05	243431650	29756	86.29	8290	8290	8100	10800	5820	8310	8180.91	0.63	876	8423	8366	8253	8196	8083	8395	8225	89	2490	500	6140	10	1	17780753	1447	11.50	1.10	12	0.17	708.00	7399.00	12570	20230330	-35.24	7710	20230103	5.58	12570	-35.24	20230330	7710	5.58	20230103	12570	-35.24	20230330	7710	5.58	20230103	5.85	N	102120	500	88 억	112034	N	N	29	N	N
76	20231018	140638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8120	-190	5	-2.29	220267890	26905	78.02	8290	8290	8100	10800	5820	8310	8186.86	0.63	816	8423	8366	8253	8196	8083	8395	8225	89	2490	500	6140	10	1	17780753	1444	11.47	1.10	12	0.15	708.00	7399.00	12570	20230330	-35.40	7710	20230103	5.32	12570	-35.40	20230330	7710	5.32	20230103	12570	-35.40	20230330	7710	5.32	20230103	5.85	N	102120	500	88 억	112034	N	N	29	N	N
77	20231018	130635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8180	-130	5	-1.56	182210390	22226	64.45	8290	8290	8100	10800	5820	8310	8198.06	0.63	1581	8423	8366	8253	8196	8083	8395	8225	89	2490	500	6140	10	1	17780753	1454	11.55	1.11	12	0.13	708.00	7399.00	12570	20230330	-34.92	7710	20230103	6.10	12570	-34.92	20230330	7710	6.10	20230103	12570	-34.92	20230330	7710	6.10	20230103	5.85	N	102120	500	88 억	112034	N	N	29	N	N
78	20231018	120647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8220	-90	5	-1.08	117777720	14333	41.57	8290	8290	8180	10800	5820	8310	8217.22	0.63	1345	8423	8366	8253	8196	8083	8395	8225	89	2490	500	6140	10	1	17780753	1462	11.61	1.11	12	0.08	708.00	7399.00	12570	20230330	-34.61	7710	20230103	6.61	12570	-34.61	20230330	7710	6.61	20230103	12570	-34.61	20230330	7710	6.61	20230103	5.85	N	102120	500	88 억	112034	N	N	29	N	N
79	20231018	110641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	-60	5	-0.72	105626450	12857	37.29	8290	8290	8180	10800	5820	8310	8215.46	0.63	1454	8423	8366	8253	8196	8083	8395	8225	89	2490	500	6140	10	1	17780753	1467	11.65	1.12	12	0.07	708.00	7399.00	12570	20230330	-34.37	7710	20230103	7.00	12570	-34.37	20230330	7710	7.00	20230103	12570	-34.37	20230330	7710	7.00	20230103	5.85	N	102120	500	88 억	112034	N	N	29	N	N
80	20231018	100646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8200	-110	5	-1.32	48957120	5948	17.25	8290	8290	8200	10800	5820	8310	8230.81	0.63	-226	8423	8366	8253	8196	8083	8395	8225	89	2490	500	6140	10	1	17780753	1458	11.58	1.11	12	0.03	708.00	7399.00	12570	20230330	-34.77	7710	20230103	6.36	12570	-34.77	20230330	7710	6.36	20230103	12570	-34.77	20230330	7710	6.36	20230103	5.85	N	102120	500	88 억	112034	N	N	29	N	N
81	20231018	090638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	-80	5	-0.96	4016350	487	1.41	8290	8290	8230	10800	5820	8310	8246.74	0.63	-27	8423	8366	8253	8196	8083	8395	8225	89	2490	500	6140	10	1	17780753	1463	11.62	1.11	12	0.00	708.00	7399.00	12570	20230330	-34.53	7710	20230103	6.74	12570	-34.53	20230330	7710	6.74	20230103	12570	-34.53	20230330	7710	6.74	20230103	5.85	N	102120	500	88 억	112034	N	N	29	N	N
82	20231017	160641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	180	2	2.21	283316160	34421	139.57	8140	8310	8140	10560	5700	8130	8230.84	0.55	14531	8476	8302	8176	8002	7876	8240	7940	89	2430	500	6010	10	1	17780753	1478	11.74	1.12	12	0.19	708.00	7399.00	12570	20230330	-33.89	7710	20230103	7.78	12570	-33.89	20230330	7710	7.78	20230103	12570	-33.89	20230330	7710	7.78	20230103	5.83	N	102120	500	88 억	97308	N	N	29	N	N
83	20231017	150645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8290	160	2	1.97	252905710	30758	124.71	8140	8310	8140	10560	5700	8130	8222.44	0.55	13632	8476	8302	8176	8002	7876	8240	7940	89	2430	500	6010	10	1	17780753	1474	11.71	1.12	12	0.17	708.00	7399.00	12570	20230330	-34.05	7710	20230103	7.52	12570	-34.05	20230330	7710	7.52	20230103	12570	-34.05	20230330	7710	7.52	20230103	5.83	N	102120	500	88 억	97308	N	N	106	N	N
84	20231017	140647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8260	130	2	1.60	216455290	26356	106.86	8140	8310	8140	10560	5700	8130	8212.75	0.55	11551	8476	8302	8176	8002	7876	8240	7940	89	2430	500	6010	10	1	17780753	1469	11.67	1.12	12	0.15	708.00	7399.00	12570	20230330	-34.29	7710	20230103	7.13	12570	-34.29	20230330	7710	7.13	20230103	12570	-34.29	20230330	7710	7.13	20230103	5.83	N	102120	500	88 억	97308	N	N	106	N	N
85	20231017	130641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8290	160	2	1.97	189744130	23131	93.79	8140	8300	8140	10560	5700	8130	8203.02	0.55	11501	8476	8302	8176	8002	7876	8240	7940	89	2430	500	6010	10	1	17780753	1474	11.71	1.12	12	0.13	708.00	7399.00	12570	20230330	-34.05	7710	20230103	7.52	12570	-34.05	20230330	7710	7.52	20230103	12570	-34.05	20230330	7710	7.52	20230103	5.83	N	102120	500	88 억	97308	N	N	106	N	N
86	20231017	120644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	120	2	1.48	168808910	20603	83.54	8140	8280	8140	10560	5700	8130	8193.41	0.55	9730	8476	8302	8176	8002	7876	8240	7940	89	2430	500	6010	10	1	17780753	1467	11.65	1.12	12	0.12	708.00	7399.00	12570	20230330	-34.37	7710	20230103	7.00	12570	-34.37	20230330	7710	7.00	20230103	12570	-34.37	20230330	7710	7.00	20230103	5.83	N	102120	500	88 억	97308	N	N	106	N	N
87	20231017	110637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8280	150	2	1.85	160220510	19564	79.33	8140	8280	8140	10560	5700	8130	8189.56	0.55	9725	8476	8302	8176	8002	7876	8240	7940	89	2430	500	6010	10	1	17780753	1472	11.69	1.12	12	0.11	708.00	7399.00	12570	20230330	-34.13	7710	20230103	7.39	12570	-34.13	20230330	7710	7.39	20230103	12570	-34.13	20230330	7710	7.39	20230103	5.83	N	102120	500	88 억	97308	N	N	106	N	N
88	20231017	100632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8210	80	2	0.98	98003580	11996	48.64	8140	8250	8140	10560	5700	8130	8169.69	0.55	3981	8476	8302	8176	8002	7876	8240	7940	89	2430	500	6010	10	1	17780753	1460	11.60	1.11	12	0.07	708.00	7399.00	12570	20230330	-34.69	7710	20230103	6.49	12570	-34.69	20230330	7710	6.49	20230103	12570	-34.69	20230330	7710	6.49	20230103	5.83	N	102120	500	88 억	97308	N	N	106	N	N
89	20231017	090638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8150	20	2	0.25	40228310	4940	20.03	8140	8180	8140	10560	5700	8130	8143.38	0.55	512	8476	8302	8176	8002	7876	8240	7940	89	2430	500	6010	10	1	17780753	1449	11.51	1.10	12	0.03	708.00	7399.00	12570	20230330	-35.16	7710	20230103	5.71	12570	-35.16	20230330	7710	5.71	20230103	12570	-35.16	20230330	7710	5.71	20230103	5.83	N	102120	500	88 억	97308	N	N	106	N	N
90	20231016	160638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8130	-190	5	-2.28	185277210	22805	55.07	8160	8350	8050	10810	5830	8320	8124.39	0.59	-6897	8646	8482	8366	8202	8086	8425	8145	89	2490	500	6150	10	1	17780753	1446	11.48	1.10	12	0.13	708.00	7399.00	12570	20230330	-35.32	7710	20230103	5.45	12570	-35.32	20230330	7710	5.45	20230103	12570	-35.32	20230330	7710	5.45	20230103	5.82	N	102120	500	88 억	104231	N	N	106	N	N
91	20231016	150639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8090	-230	5	-2.76	169507060	20863	50.38	8160	8350	8050	10810	5830	8320	8124.77	0.59	-6760	8646	8482	8366	8202	8086	8425	8145	89	2490	500	6150	10	1	17780753	1438	11.43	1.09	12	0.12	708.00	7399.00	12570	20230330	-35.64	7710	20230103	4.93	12570	-35.64	20230330	7710	4.93	20230103	12570	-35.64	20230330	7710	4.93	20230103	5.82	N	102120	500	88 억	104231	N	N	705	N	N
92	20231016	140639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8080	-240	5	-2.88	151456490	18625	44.97	8160	8350	8060	10810	5830	8320	8131.89	0.59	-6941	8646	8482	8366	8202	8086	8425	8145	89	2490	500	6150	10	1	17780753	1437	11.41	1.09	12	0.10	708.00	7399.00	12570	20230330	-35.72	7710	20230103	4.80	12570	-35.72	20230330	7710	4.80	20230103	12570	-35.72	20230330	7710	4.80	20230103	5.82	N	102120	500	88 억	104231	N	N	705	N	N
93	20231016	130635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8090	-230	5	-2.76	145474580	17884	43.19	8160	8350	8060	10810	5830	8320	8134.34	0.59	-6868	8646	8482	8366	8202	8086	8425	8145	89	2490	500	6150	10	1	17780753	1438	11.43	1.09	12	0.10	708.00	7399.00	12570	20230330	-35.64	7710	20230103	4.93	12570	-35.64	20230330	7710	4.93	20230103	12570	-35.64	20230330	7710	4.93	20230103	5.82	N	102120	500	88 억	104231	N	N	705	N	N
94	20231016	120635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8070	-250	5	-3.00	137238080	16863	40.72	8160	8350	8060	10810	5830	8320	8138.41	0.59	-6614	8646	8482	8366	8202	8086	8425	8145	89	2490	500	6150	10	1	17780753	1435	11.40	1.09	12	0.09	708.00	7399.00	12570	20230330	-35.80	7710	20230103	4.67	12570	-35.80	20230330	7710	4.67	20230103	12570	-35.80	20230330	7710	4.67	20230103	5.82	N	102120	500	88 억	104231	N	N	705	N	N
95	20231016	110632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8080	-240	5	-2.88	109251630	13398	32.35	8160	8350	8070	10810	5830	8320	8154.32	0.59	-5455	8646	8482	8366	8202	8086	8425	8145	89	2490	500	6150	10	1	17780753	1437	11.41	1.09	12	0.08	708.00	7399.00	12570	20230330	-35.72	7710	20230103	4.80	12570	-35.72	20230330	7710	4.80	20230103	12570	-35.72	20230330	7710	4.80	20230103	5.82	N	102120	500	88 억	104231	N	N	705	N	N
96	20231016	100629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8140	-180	5	-2.16	63355640	7742	18.70	8160	8350	8140	10810	5830	8320	8183.37	0.59	-3051	8646	8482	8366	8202	8086	8425	8145	89	2490	500	6150	10	1	17780753	1447	11.50	1.10	12	0.04	708.00	7399.00	12570	20230330	-35.24	7710	20230103	5.58	12570	-35.24	20230330	7710	5.58	20230103	12570	-35.24	20230330	7710	5.58	20230103	5.82	N	102120	500	88 억	104231	N	N	705	N	N
97	20231016	090631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8240	-80	5	-0.96	13799070	1688	4.08	8160	8350	8160	10810	5830	8320	8174.80	0.59	-91	8646	8482	8366	8202	8086	8425	8145	89	2490	500	6150	10	1	17780753	1465	11.64	1.11	12	0.01	708.00	7399.00	12570	20230330	-34.45	7710	20230103	6.87	12570	-34.45	20230330	7710	6.87	20230103	12570	-34.45	20230330	7710	6.87	20230103	5.82	N	102120	500	88 억	104231	N	N	705	N	N
98	20231012	160649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8390	80	2	0.96	270697590	32241	66.61	8330	8440	8330	10800	5820	8310	8396.07	0.53	7089	8530	8420	8260	8150	7990	8475	8205	89	2490	500	6140	10	1	17780753	1492	11.85	1.13	12	0.18	708.00	7399.00	12570	20230330	-33.25	7710	20230103	8.82	12570	-33.25	20230330	7710	8.82	20230103	12570	-33.25	20230330	7710	8.82	20230103	5.86	N	102120	500	88 억	94187	N	N	225	N	N
99	20231012	150636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8390	80	2	0.96	240722640	28668	59.23	8330	8440	8330	10800	5820	8310	8396.91	0.53	6508	8530	8420	8260	8150	7990	8475	8205	89	2490	500	6140	10	1	17780753	1492	11.85	1.13	12	0.16	708.00	7399.00	12570	20230330	-33.25	7710	20230103	8.82	12570	-33.25	20230330	7710	8.82	20230103	12570	-33.25	20230330	7710	8.82	20230103	5.86	N	102120	500	88 억	94187	N	N	692	N	N
100	20231012	140634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	90	2	1.08	227094220	27044	55.87	8330	8440	8330	10800	5820	8310	8397.21	0.53	6667	8530	8420	8260	8150	7990	8475	8205	89	2490	500	6140	10	1	17780753	1494	11.86	1.14	12	0.15	708.00	7399.00	12570	20230330	-33.17	7710	20230103	8.95	12570	-33.17	20230330	7710	8.95	20230103	12570	-33.17	20230330	7710	8.95	20230103	5.86	N	102120	500	88 억	94187	N	N	692	N	N
101	20231012	130634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	90	2	1.08	203137240	24193	49.98	8330	8440	8330	10800	5820	8310	8396.53	0.53	6670	8530	8420	8260	8150	7990	8475	8205	89	2490	500	6140	10	1	17780753	1494	11.86	1.14	12	0.14	708.00	7399.00	12570	20230330	-33.17	7710	20230103	8.95	12570	-33.17	20230330	7710	8.95	20230103	12570	-33.17	20230330	7710	8.95	20230103	5.86	N	102120	500	88 억	94187	N	N	692	N	N
102	20231012	120642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	60	2	0.72	186008410	22149	45.76	8330	8440	8330	10800	5820	8310	8398.05	0.53	6665	8530	8420	8260	8150	7990	8475	8205	89	2490	500	6140	10	1	17780753	1488	11.82	1.13	12	0.12	708.00	7399.00	12570	20230330	-33.41	7710	20230103	8.56	12570	-33.41	20230330	7710	8.56	20230103	12570	-33.41	20230330	7710	8.56	20230103	5.86	N	102120	500	88 억	94187	N	N	692	N	N
103	20231012	110643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	60	2	0.72	154806390	18422	38.06	8330	8440	8330	10800	5820	8310	8403.34	0.53	6929	8530	8420	8260	8150	7990	8475	8205	89	2490	500	6140	10	1	17780753	1488	11.82	1.13	12	0.10	708.00	7399.00	12570	20230330	-33.41	7710	20230103	8.56	12570	-33.41	20230330	7710	8.56	20230103	12570	-33.41	20230330	7710	8.56	20230103	5.86	N	102120	500	88 억	94187	N	N	692	N	N
104	20231012	100638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8420	110	2	1.32	99111840	11793	24.36	8330	8440	8330	10800	5820	8310	8404.29	0.53	6910	8530	8420	8260	8150	7990	8475	8205	89	2490	500	6140	10	1	17780753	1497	11.89	1.14	12	0.07	708.00	7399.00	12570	20230330	-33.02	7710	20230103	9.21	12570	-33.02	20230330	7710	9.21	20230103	12570	-33.02	20230330	7710	9.21	20230103	5.86	N	102120	500	88 억	94187	N	N	692	N	N
105	20231012	090642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	60	2	0.72	10307050	1237	2.56	8330	8380	8330	10800	5820	8310	8332.30	0.53	397	8530	8420	8260	8150	7990	8475	8205	89	2490	500	6140	10	1	17780753	1488	11.82	1.13	12	0.01	708.00	7399.00	12570	20230330	-33.41	7710	20230103	8.56	12570	-33.41	20230330	7710	8.56	20230103	12570	-33.41	20230330	7710	8.56	20230103	5.86	N	102120	500	88 억	94187	N	N	692	N	N
106	20231011	160634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	220	2	2.72	398769100	48041	110.95	8100	8370	8100	10510	5670	8090	8300.59	0.47	10904	8396	8242	8116	7962	7836	8180	7900	89	2420	500	5980	10	1	17780753	1478	11.74	1.12	12	0.27	708.00	7399.00	12570	20230330	-33.89	7710	20230103	7.78	12570	-33.89	20230330	7710	7.78	20230103	12570	-33.89	20230330	7710	7.78	20230103	5.89	N	102120	500	88 억	83284	N	N	692	N	N
107	20231011	150637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8340	250	2	3.09	378074840	45551	105.20	8100	8370	8100	10510	5670	8090	8300.03	0.47	10750	8396	8242	8116	7962	7836	8180	7900	89	2420	500	5980	10	1	17780753	1483	11.78	1.13	12	0.26	708.00	7399.00	12570	20230330	-33.65	7710	20230103	8.17	12570	-33.65	20230330	7710	8.17	20230103	12570	-33.65	20230330	7710	8.17	20230103	5.89	N	102120	500	88 억	83284	N	N	203	N	N
108	20231011	140641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8360	270	2	3.34	364688350	43945	101.49	8100	8370	8100	10510	5670	8090	8298.75	0.47	11049	8396	8242	8116	7962	7836	8180	7900	89	2420	500	5980	10	1	17780753	1486	11.81	1.13	12	0.25	708.00	7399.00	12570	20230330	-33.49	7710	20230103	8.43	12570	-33.49	20230330	7710	8.43	20230103	12570	-33.49	20230330	7710	8.43	20230103	5.89	N	102120	500	88 억	83284	N	N	203	N	N
109	20231011	130631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	280	2	3.46	329958950	39784	91.88	8100	8370	8100	10510	5670	8090	8293.76	0.47	13493	8396	8242	8116	7962	7836	8180	7900	89	2420	500	5980	10	1	17780753	1488	11.82	1.13	12	0.22	708.00	7399.00	12570	20230330	-33.41	7710	20230103	8.56	12570	-33.41	20230330	7710	8.56	20230103	12570	-33.41	20230330	7710	8.56	20230103	5.89	N	102120	500	88 억	83284	N	N	203	N	N
110	20231011	120645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8360	270	2	3.34	316318970	38151	88.11	8100	8370	8100	10510	5670	8090	8291.24	0.47	13324	8396	8242	8116	7962	7836	8180	7900	89	2420	500	5980	10	1	17780753	1486	11.81	1.13	12	0.21	708.00	7399.00	12570	20230330	-33.49	7710	20230103	8.43	12570	-33.49	20230330	7710	8.43	20230103	12570	-33.49	20230330	7710	8.43	20230103	5.89	N	102120	500	88 억	83284	N	N	203	N	N
111	20231011	110639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8360	270	2	3.34	270879180	32717	75.56	8100	8370	8100	10510	5670	8090	8279.46	0.47	14739	8396	8242	8116	7962	7836	8180	7900	89	2420	500	5980	10	1	17780753	1486	11.81	1.13	12	0.18	708.00	7399.00	12570	20230330	-33.49	7710	20230103	8.43	12570	-33.49	20230330	7710	8.43	20230103	12570	-33.49	20230330	7710	8.43	20230103	5.89	N	102120	500	88 억	83284	N	N	203	N	N
112	20231011	100635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8320	230	2	2.84	176578600	21421	49.47	8100	8320	8100	10510	5670	8090	8243.25	0.47	12670	8396	8242	8116	7962	7836	8180	7900	89	2420	500	5980	10	1	17780753	1479	11.75	1.12	12	0.12	708.00	7399.00	12570	20230330	-33.81	7710	20230103	7.91	12570	-33.81	20230330	7710	7.91	20230103	12570	-33.81	20230330	7710	7.91	20230103	5.89	N	102120	500	88 억	83284	N	N	203	N	N
113	20231011	090640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8200	110	2	1.36	28186580	3463	8.00	8100	8200	8100	10510	5670	8090	8139.35	0.47	1072	8396	8242	8116	7962	7836	8180	7900	89	2420	500	5980	10	1	17780753	1458	11.58	1.11	12	0.02	708.00	7399.00	12570	20230330	-34.77	7710	20230103	6.36	12570	-34.77	20230330	7710	6.36	20230103	12570	-34.77	20230330	7710	6.36	20230103	5.89	N	102120	500	88 억	83284	N	N	203	N	N
114	20231010	160631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8090	-40	5	-0.49	350346640	43173	126.74	8100	8270	7990	10560	5700	8130	8115.01	0.51	-6902	8310	8220	8070	7980	7830	8265	8025	89	2430	500	6010	10	1	17780753	1438	11.43	1.09	12	0.24	708.00	7399.00	12570	20230330	-35.64	7710	20230103	4.93	12570	-35.64	20230330	7710	4.93	20230103	12570	-35.64	20230330	7710	4.93	20230103	6.00	N	102120	500	88 억	90061	N	N	203	N	N
115	20231010	150630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8000	-130	5	-1.60	304610780	37489	110.05	8100	8270	7990	10560	5700	8130	8125.34	0.51	-6241	8310	8220	8070	7980	7830	8265	8025	89	2430	500	6010	10	1	17780753	1422	11.30	1.08	12	0.21	708.00	7399.00	12570	20230330	-36.36	7710	20230103	3.76	12570	-36.36	20230330	7710	3.76	20230103	12570	-36.36	20230330	7710	3.76	20230103	6.00	N	102120	500	88 억	90061	N	N	0	N	N
116	20231010	140633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8030	-100	5	-1.23	219207780	26840	78.79	8100	8270	8030	10560	5700	8130	8167.20	0.51	-2829	8310	8220	8070	7980	7830	8265	8025	89	2430	500	6010	10	1	17780753	1428	11.34	1.09	12	0.15	708.00	7399.00	12570	20230330	-36.12	7710	20230103	4.15	12570	-36.12	20230330	7710	4.15	20230103	12570	-36.12	20230330	7710	4.15	20230103	6.00	N	102120	500	88 억	90061	N	N	0	N	N
117	20231010	130626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8060	-70	5	-0.86	180263370	22000	64.58	8100	8270	8060	10560	5700	8130	8193.79	0.51	-2680	8310	8220	8070	7980	7830	8265	8025	89	2430	500	6010	10	1	17780753	1433	11.38	1.09	12	0.12	708.00	7399.00	12570	20230330	-35.88	7710	20230103	4.54	12570	-35.88	20230330	7710	4.54	20230103	12570	-35.88	20230330	7710	4.54	20230103	6.00	N	102120	500	88 억	90061	N	N	0	N	N
118	20231010	120626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8210	80	2	0.98	122243350	14868	43.65	8100	8270	8100	10560	5700	8130	8221.91	0.51	-1546	8310	8220	8070	7980	7830	8265	8025	89	2430	500	6010	10	1	17780753	1460	11.60	1.11	12	0.08	708.00	7399.00	12570	20230330	-34.69	7710	20230103	6.49	12570	-34.69	20230330	7710	6.49	20230103	12570	-34.69	20230330	7710	6.49	20230103	6.00	N	102120	500	88 억	90061	N	N	0	N	N
119	20231010	110618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	100	2	1.23	100773150	12255	35.98	8100	8270	8100	10560	5700	8130	8223.02	0.51	-571	8310	8220	8070	7980	7830	8265	8025	89	2430	500	6010	10	1	17780753	1463	11.62	1.11	12	0.07	708.00	7399.00	12570	20230330	-34.53	7710	20230103	6.74	12570	-34.53	20230330	7710	6.74	20230103	12570	-34.53	20230330	7710	6.74	20230103	6.00	N	102120	500	88 억	90061	N	N	0	N	N
120	20231010	100622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	100	2	1.23	67135400	8167	23.98	8100	8270	8100	10560	5700	8130	8220.33	0.51	625	8310	8220	8070	7980	7830	8265	8025	89	2430	500	6010	10	1	17780753	1463	11.62	1.11	12	0.05	708.00	7399.00	12570	20230330	-34.53	7710	20230103	6.74	12570	-34.53	20230330	7710	6.74	20230103	12570	-34.53	20230330	7710	6.74	20230103	6.00	N	102120	500	88 억	90061	N	N	0	N	N
121	20231010	090616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8130	0	3	0.00	12476760	1531	4.49	8100	8200	8100	10560	5700	8130	8149.42	0.51	576	8310	8220	8070	7980	7830	8265	8025	89	2430	500	6010	10	1	17780753	1446	11.48	1.10	12	0.01	708.00	7399.00	12570	20230330	-35.32	7710	20230103	5.45	12570	-35.32	20230330	7710	5.45	20230103	12570	-35.32	20230330	7710	5.45	20230103	6.00	N	102120	500	88 억	90061	N	N	0	N	N
122	20231006	160624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8130	80	2	0.99	272220260	33677	57.85	7920	8160	7920	10460	5640	8050	8083.27	0.45	9820	8350	8200	8050	7900	7750	8125	7825	89	2410	500	5950	10	1	17780753	1446	11.48	1.10	12	0.19	708.00	7399.00	12570	20230330	-35.32	7710	20230103	5.45	12570	-35.32	20230330	7710	5.45	20230103	12570	-35.32	20230330	7710	5.45	20230103	6.03	N	102120	500	88 억	80359	N	N	0	N	N
123	20231006	150614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8110	60	2	0.75	251423770	31114	53.45	7920	8160	7920	10460	5640	8050	8080.73	0.45	9214	8350	8200	8050	7900	7750	8125	7825	89	2410	500	5950	10	1	17780753	1442	11.45	1.10	12	0.17	708.00	7399.00	12570	20230330	-35.48	7710	20230103	5.19	12570	-35.48	20230330	7710	5.19	20230103	12570	-35.48	20230330	7710	5.19	20230103	6.03	N	102120	500	88 억	80359	N	N	0	N	N
124	20231006	140616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8110	60	2	0.75	212992220	26362	45.29	7920	8160	7920	10460	5640	8050	8079.52	0.45	7089	8350	8200	8050	7900	7750	8125	7825	89	2410	500	5950	10	1	17780753	1442	11.45	1.10	12	0.15	708.00	7399.00	12570	20230330	-35.48	7710	20230103	5.19	12570	-35.48	20230330	7710	5.19	20230103	12570	-35.48	20230330	7710	5.19	20230103	6.03	N	102120	500	88 억	80359	N	N	0	N	N
125	20231006	130608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8120	70	2	0.87	168157330	20813	35.75	7920	8160	7920	10460	5640	8050	8079.44	0.45	7008	8350	8200	8050	7900	7750	8125	7825	89	2410	500	5950	10	1	17780753	1444	11.47	1.10	12	0.12	708.00	7399.00	12570	20230330	-35.40	7710	20230103	5.32	12570	-35.40	20230330	7710	5.32	20230103	12570	-35.40	20230330	7710	5.32	20230103	6.03	N	102120	500	88 억	80359	N	N	0	N	N
126	20231006	120608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8120	70	2	0.87	143823650	17808	30.59	7920	8160	7920	10460	5640	8050	8076.35	0.45	6265	8350	8200	8050	7900	7750	8125	7825	89	2410	500	5950	10	1	17780753	1444	11.47	1.10	12	0.10	708.00	7399.00	12570	20230330	-35.40	7710	20230103	5.32	12570	-35.40	20230330	7710	5.32	20230103	12570	-35.40	20230330	7710	5.32	20230103	6.03	N	102120	500	88 억	80359	N	N	0	N	N
127	20231006	110602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8160	110	2	1.37	133446560	16532	28.40	7920	8160	7920	10460	5640	8050	8072.02	0.45	6291	8350	8200	8050	7900	7750	8125	7825	89	2410	500	5950	10	1	17780753	1451	11.53	1.10	12	0.09	708.00	7399.00	12570	20230330	-35.08	7710	20230103	5.84	12570	-35.08	20230330	7710	5.84	20230103	12570	-35.08	20230330	7710	5.84	20230103	6.03	N	102120	500	88 억	80359	N	N	0	N	N
128	20231006	100607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8140	90	2	1.12	77131700	9609	16.51	7920	8140	7920	10460	5640	8050	8027.03	0.45	1555	8350	8200	8050	7900	7750	8125	7825	89	2410	500	5950	10	1	17780753	1447	11.50	1.10	12	0.05	708.00	7399.00	12570	20230330	-35.24	7710	20230103	5.58	12570	-35.24	20230330	7710	5.58	20230103	12570	-35.24	20230330	7710	5.58	20230103	6.03	N	102120	500	88 억	80359	N	N	0	N	N
129	20231006	090603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8000	-50	5	-0.62	26597460	3346	5.75	7920	8030	7920	10460	5640	8050	7949.03	0.45	-116	8350	8200	8050	7900	7750	8125	7825	89	2410	500	5950	10	1	17780753	1422	11.30	1.08	12	0.02	708.00	7399.00	12570	20230330	-36.36	7710	20230103	3.76	12570	-36.36	20230330	7710	3.76	20230103	12570	-36.36	20230330	7710	3.76	20230103	6.03	N	102120	500	88 억	80359	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History