KissMeData/417500/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	investmentCareful	shortOverheated
2	20231031	161254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3190	-155	5	-4.63	1193519035	368127	28.73	3335	3335	3185	4345	2345	3345	3242.00	1.13	18726	3728	3536	3318	3126	2908	3632	3222	33	1000	100	2070	5	1	32784744	1046	7.86	1.68	12	1.12	406.00	1894.00	9100	20230523	-64.95	2426	20230104	31.49	9100	-64.95	20230523	2426	31.49	20230104	23500	-86.43	20230410	2905	9.81	20231027	4.70	N	417500	100	32 억	370219	N	N	N	N
3	20231031	151307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3200	-145	5	-4.33	1129489065	348079	27.16	3335	3335	3185	4345	2345	3345	3244.64	1.13	17285	3728	3536	3318	3126	2908	3632	3222	33	1000	100	2070	5	1	32784744	1049	7.88	1.69	12	1.06	406.00	1894.00	9100	20230523	-64.84	2426	20230104	31.90	9100	-64.84	20230523	2426	31.90	20230104	23500	-86.38	20230410	2905	10.15	20231027	4.70	N	417500	100	32 억	370219	N	N	N	N
4	20231031	141317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3230	-115	5	-3.44	953825175	293283	22.89	3335	3335	3185	4345	2345	3345	3251.93	1.13	16713	3728	3536	3318	3126	2908	3632	3222	33	1000	100	2070	5	1	32784744	1059	7.96	1.71	12	0.89	406.00	1894.00	9100	20230523	-64.51	2426	20230104	33.14	9100	-64.51	20230523	2426	33.14	20230104	23500	-86.26	20230410	2905	11.19	20231027	4.70	N	417500	100	32 억	370219	N	N	N	N
5	20231031	131305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3240	-105	5	-3.14	894942090	275032	21.46	3335	3335	3185	4345	2345	3345	3253.63	1.13	19066	3728	3536	3318	3126	2908	3632	3222	33	1000	100	2070	5	1	32784744	1062	7.98	1.71	12	0.84	406.00	1894.00	9100	20230523	-64.40	2426	20230104	33.55	9100	-64.40	20230523	2426	33.55	20230104	23500	-86.21	20230410	2905	11.53	20231027	4.70	N	417500	100	32 억	370219	N	N	N	N
6	20231031	121308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3230	-115	5	-3.44	779871610	239409	18.68	3335	3335	3185	4345	2345	3345	3257.13	1.13	18967	3728	3536	3318	3126	2908	3632	3222	33	1000	100	2070	5	1	32784744	1059	7.96	1.71	12	0.73	406.00	1894.00	9100	20230523	-64.51	2426	20230104	33.14	9100	-64.51	20230523	2426	33.14	20230104	23500	-86.26	20230410	2905	11.19	20231027	4.70	N	417500	100	32 억	370219	N	N	N	N
7	20231031	111338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3265	-80	5	-2.39	681940295	209056	16.32	3335	3335	3185	4345	2345	3345	3261.61	1.13	15965	3728	3536	3318	3126	2908	3632	3222	33	1000	100	2070	5	1	32784744	1070	8.04	1.72	12	0.64	406.00	1894.00	9100	20230523	-64.12	2426	20230104	34.58	9100	-64.12	20230523	2426	34.58	20230104	23500	-86.11	20230410	2905	12.39	20231027	4.70	N	417500	100	32 억	370219	N	N	N	N
8	20231031	101314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3240	-105	5	-3.14	582995660	178557	13.94	3335	3335	3185	4345	2345	3345	3264.60	1.13	6502	3728	3536	3318	3126	2908	3632	3222	33	1000	100	2070	5	1	32784744	1062	7.98	1.71	12	0.54	406.00	1894.00	9100	20230523	-64.40	2426	20230104	33.55	9100	-64.40	20230523	2426	33.55	20230104	23500	-86.21	20230410	2905	11.53	20231027	4.70	N	417500	100	32 억	370219	N	N	N	N
9	20231031	091317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3275	-70	5	-2.09	237233690	71999	5.62	3335	3335	3250	4345	2345	3345	3294.27	1.13	-10435	3728	3536	3318	3126	2908	3632	3222	33	1000	100	2070	5	1	32784744	1074	8.07	1.73	12	0.22	406.00	1894.00	9100	20230523	-64.01	2426	20230104	35.00	9100	-64.01	20230523	2426	35.00	20230104	23500	-86.06	20230410	2905	12.74	20231027	4.70	N	417500	100	32 억	370219	N	N	N	N
10	20231030	161249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3345	270	2	8.78	4245729350	1268472	198.41	3100	3510	3100	3995	2155	3075	3347.19	0.80	108246	3381	3227	3066	2912	2751	3305	2990	33	920	100	1900	5	1	32784744	1097	8.24	1.77	12	3.87	406.00	1894.00	9100	20230523	-63.24	2426	20230104	37.88	9100	-63.24	20230523	2426	37.88	20230104	23500	-85.77	20230410	2905	15.15	20231027	4.83	N	417500	100	32 억	261684	N	N	N	N
11	20231030	151220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3330	255	2	8.29	4144621265	1238240	193.68	3100	3510	3100	3995	2155	3075	3347.26	0.80	107191	3381	3227	3066	2912	2751	3305	2990	33	920	100	1900	5	1	32784744	1092	8.20	1.76	12	3.78	406.00	1894.00	9100	20230523	-63.41	2426	20230104	37.26	9100	-63.41	20230523	2426	37.26	20230104	23500	-85.83	20230410	2905	14.63	20231027	4.83	N	417500	100	32 억	261684	N	N	N	N
12	20231030	141220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3315	240	2	7.80	3882876060	1159512	181.37	3100	3510	3100	3995	2155	3075	3348.79	0.80	78919	3381	3227	3066	2912	2751	3305	2990	33	920	100	1900	5	1	32784744	1087	8.17	1.75	12	3.54	406.00	1894.00	9100	20230523	-63.57	2426	20230104	36.64	9100	-63.57	20230523	2426	36.64	20230104	23500	-85.89	20230410	2905	14.11	20231027	4.83	N	417500	100	32 억	261684	N	N	N	N
13	20231030	131223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3360	285	2	9.27	1694813620	515659	80.66	3100	3370	3100	3995	2155	3075	3286.82	0.80	96602	3381	3227	3066	2912	2751	3305	2990	33	920	100	1900	5	1	32784744	1102	8.28	1.77	12	1.57	406.00	1894.00	9100	20230523	-63.08	2426	20230104	38.50	9100	-63.08	20230523	2426	38.50	20230104	23500	-85.70	20230410	2905	15.66	20231027	4.83	N	417500	100	32 억	261684	N	N	N	N
14	20231030	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3345	270	2	8.78	1551649875	472775	73.95	3100	3370	3100	3995	2155	3075	3282.14	0.80	80742	3381	3227	3066	2912	2751	3305	2990	33	920	100	1900	5	1	32784744	1097	8.24	1.77	12	1.44	406.00	1894.00	9100	20230523	-63.24	2426	20230104	37.88	9100	-63.24	20230523	2426	37.88	20230104	23500	-85.77	20230410	2905	15.15	20231027	4.83	N	417500	100	32 억	261684	N	N	N	N
15	20231030	111214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	235	2	7.64	1383966625	422547	66.09	3100	3370	3100	3995	2155	3075	3275.44	0.80	69971	3381	3227	3066	2912	2751	3305	2990	33	920	100	1900	5	1	32784744	1085	8.15	1.75	12	1.29	406.00	1894.00	9100	20230523	-63.63	2426	20230104	36.44	9100	-63.63	20230523	2426	36.44	20230104	23500	-85.91	20230410	2905	13.94	20231027	4.83	N	417500	100	32 억	261684	N	N	N	N
16	20231030	101209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3305	230	2	7.48	1131938900	346692	54.23	3100	3370	3100	3995	2155	3075	3265.14	0.80	44498	3381	3227	3066	2912	2751	3305	2990	33	920	100	1900	5	1	32784744	1084	8.14	1.74	12	1.06	406.00	1894.00	9100	20230523	-63.68	2426	20230104	36.23	9100	-63.68	20230523	2426	36.23	20230104	23500	-85.94	20230410	2905	13.77	20231027	4.83	N	417500	100	32 억	261684	N	N	N	N
17	20231030	091210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3200	125	2	4.07	165665100	52481	8.21	3100	3215	3100	3995	2155	3075	3157.15	0.80	5238	3381	3227	3066	2912	2751	3305	2990	33	920	100	1900	5	1	32784744	1049	7.88	1.69	12	0.16	406.00	1894.00	9100	20230523	-64.84	2426	20230104	31.90	9100	-64.84	20230523	2426	31.90	20230104	23500	-86.38	20230410	2905	10.15	20231027	4.83	N	417500	100	32 억	261684	N	N	N	N
18	20231027	161107	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3075	65	2	2.16	1927368870	630772	102.36	3010	3220	2905	3910	2110	3010	3055.56	0.63	54283	3290	3150	3080	2940	2870	3115	2905	33	900	100	1860	5	1	32784744	1008	7.57	1.62	12	1.92	406.00	1894.00	9100	20230523	-66.21	2426	20230104	26.75	9100	-66.21	20230523	2426	26.75	20230104	23500	-86.91	20230410	2905	5.85	20231027	4.76	N	417500	100	32 억	206816	N	N	N	N
19	20231027	151210	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3110	100	2	3.32	1849314525	605497	98.26	3010	3220	2905	3910	2110	3010	3054.22	0.63	41516	3290	3150	3080	2940	2870	3115	2905	33	900	100	1860	5	1	32784744	1020	7.66	1.64	12	1.85	406.00	1894.00	9100	20230523	-65.82	2426	20230104	28.19	9100	-65.82	20230523	2426	28.19	20230104	23500	-86.77	20230410	2905	7.06	20231027	4.76	N	417500	100	32 억	206816	N	N	N	N
20	20231027	141209	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3100	90	2	2.99	1578156900	518153	84.08	3010	3220	2905	3910	2110	3010	3045.75	0.63	37768	3290	3150	3080	2940	2870	3115	2905	33	900	100	1860	5	1	32784744	1016	7.64	1.64	12	1.58	406.00	1894.00	9100	20230523	-65.93	2426	20230104	27.78	9100	-65.93	20230523	2426	27.78	20230104	23500	-86.81	20230410	2905	6.71	20231027	4.76	N	417500	100	32 억	206816	N	N	N	N
21	20231027	131158	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3040	30	2	1.00	1094428415	363016	58.91	3010	3115	2905	3910	2110	3010	3014.82	0.63	19450	3290	3150	3080	2940	2870	3115	2905	33	900	100	1860	5	1	32784744	997	7.49	1.61	12	1.11	406.00	1894.00	9100	20230523	-66.59	2426	20230104	25.31	9100	-66.59	20230523	2426	25.31	20230104	23500	-87.06	20230410	2905	4.65	20231027	4.76	N	417500	100	32 억	206816	N	N	N	N
22	20231027	121211	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3095	85	2	2.82	916181965	304847	49.47	3010	3115	2905	3910	2110	3010	3005.38	0.63	25490	3290	3150	3080	2940	2870	3115	2905	33	900	100	1860	5	1	32784744	1015	7.62	1.63	12	0.93	406.00	1894.00	9100	20230523	-65.99	2426	20230104	27.58	9100	-65.99	20230523	2426	27.58	20230104	23500	-86.83	20230410	2905	6.54	20231027	4.76	N	417500	100	32 억	206816	N	N	N	N
23	20231027	111218	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3050	40	2	1.33	687635070	230623	37.42	3010	3065	2905	3910	2110	3010	2981.62	0.63	26642	3290	3150	3080	2940	2870	3115	2905	33	900	100	1860	5	1	32784744	1000	7.51	1.61	12	0.70	406.00	1894.00	9100	20230523	-66.48	2426	20230104	25.72	9100	-66.48	20230523	2426	25.72	20230104	23500	-87.02	20230410	2905	4.99	20231027	4.76	N	417500	100	32 억	206816	N	N	N	N
24	20231027	101205	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2970	-40	5	-1.33	511775305	172511	27.99	3010	3050	2905	3910	2110	3010	2966.57	0.63	26579	3290	3150	3080	2940	2870	3115	2905	33	900	100	1860	5	1	32784744	974	7.32	1.57	12	0.53	406.00	1894.00	9100	20230523	-67.36	2426	20230104	22.42	9100	-67.36	20230523	2426	22.42	20230104	23500	-87.36	20230410	2905	2.24	20231027	4.76	N	417500	100	32 억	206816	N	N	N	N
25	20231027	091212	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3020	10	2	0.33	139358405	46266	7.51	3010	3050	2990	3910	2110	3010	3012.12	0.63	-188	3290	3150	3080	2940	2870	3115	2905	33	900	100	1860	5	1	32784744	990	7.44	1.59	12	0.14	406.00	1894.00	9100	20230523	-66.81	2426	20230104	24.48	9100	-66.81	20230523	2426	24.48	20230104	23500	-87.15	20230410	2990	1.00	20231027	4.76	N	417500	100	32 억	206816	N	N	N	N
26	20231026	161153	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3010	-305	5	-9.20	1872053905	602012	101.53	3200	3220	3010	4305	2325	3315	3110.78	0.62	5937	3521	3417	3366	3262	3211	3392	3237	33	990	100	2050	5	1	32784744	987	7.41	1.59	12	1.84	406.00	1894.00	9100	20230523	-66.92	2426	20230104	24.07	9100	-66.92	20230523	2426	24.07	20230104	23500	-87.19	20230410	3010	0.00	20231026	5.05	N	417500	100	32 억	204579	N	N	N	N
27	20231026	151150	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3040	-275	5	-8.30	1733329335	556002	93.77	3200	3220	3010	4305	2325	3315	3117.40	0.62	-4364	3521	3417	3366	3262	3211	3392	3237	33	990	100	2050	5	1	32784744	997	7.49	1.61	12	1.70	406.00	1894.00	9100	20230523	-66.59	2426	20230104	25.31	9100	-66.59	20230523	2426	25.31	20230104	23500	-87.06	20230410	3010	1.00	20231026	5.05	N	417500	100	32 억	204579	N	N	N	N
28	20231026	141153	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3035	-280	5	-8.45	1582374850	506401	85.41	3200	3220	3010	4305	2325	3315	3124.66	0.62	-16849	3521	3417	3366	3262	3211	3392	3237	33	990	100	2050	5	1	32784744	995	7.48	1.60	12	1.54	406.00	1894.00	9100	20230523	-66.65	2426	20230104	25.10	9100	-66.65	20230523	2426	25.10	20230104	23500	-87.09	20230410	3010	0.83	20231026	5.05	N	417500	100	32 억	204579	N	N	N	N
29	20231026	131150	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3050	-265	5	-7.99	1346161355	428423	72.26	3200	3220	3040	4305	2325	3315	3142.03	0.62	-27738	3521	3417	3366	3262	3211	3392	3237	33	990	100	2050	5	1	32784744	1000	7.51	1.61	12	1.31	406.00	1894.00	9100	20230523	-66.48	2426	20230104	25.72	9100	-66.48	20230523	2426	25.72	20230104	23500	-87.02	20230410	3040	0.33	20231026	5.05	N	417500	100	32 억	204579	N	N	N	N
30	20231026	121143	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3075	-240	5	-7.24	1174960690	372505	62.82	3200	3220	3055	4305	2325	3315	3154.11	0.62	-19925	3521	3417	3366	3262	3211	3392	3237	33	990	100	2050	5	1	32784744	1008	7.57	1.62	12	1.14	406.00	1894.00	9100	20230523	-66.21	2426	20230104	26.75	9100	-66.21	20230523	2426	26.75	20230104	23500	-86.91	20230410	3055	0.65	20231026	5.05	N	417500	100	32 억	204579	N	N	N	N
31	20231026	111200	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3135	-180	5	-5.43	844309230	265609	44.80	3200	3220	3130	4305	2325	3315	3178.64	0.62	-11050	3521	3417	3366	3262	3211	3392	3237	33	990	100	2050	5	1	32784744	1028	7.72	1.66	12	0.81	406.00	1894.00	9100	20230523	-65.55	2426	20230104	29.23	9100	-65.55	20230523	2426	29.23	20230104	23500	-86.66	20230410	3130	0.16	20231026	5.05	N	417500	100	32 억	204579	N	N	N	N
32	20231026	101155	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3185	-130	5	-3.92	453943770	142557	24.04	3200	3220	3150	4305	2325	3315	3184.07	0.62	16896	3521	3417	3366	3262	3211	3392	3237	33	990	100	2050	5	1	32784744	1044	7.84	1.68	12	0.43	406.00	1894.00	9100	20230523	-65.00	2426	20230104	31.29	9100	-65.00	20230523	2426	31.29	20230104	23500	-86.45	20230410	3150	1.11	20231026	5.05	N	417500	100	32 억	204579	N	N	N	N
33	20231026	091152	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3195	-120	5	-3.62	211906990	66698	11.25	3200	3200	3150	4305	2325	3315	3176.61	0.62	21550	3521	3417	3366	3262	3211	3392	3237	33	990	100	2050	5	1	32784744	1047	7.87	1.69	12	0.20	406.00	1894.00	9100	20230523	-64.89	2426	20230104	31.70	9100	-64.89	20230523	2426	31.70	20230104	23500	-86.40	20230410	3150	1.43	20231026	5.05	N	417500	100	32 억	204579	N	N	N	N
34	20231025	161153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3315	-110	5	-3.21	1982234025	583121	59.45	3415	3470	3315	4450	2400	3425	3399.53	0.88	-82790	3605	3515	3340	3250	3075	3560	3295	33	1025	100	2120	5	1	32784744	1087	8.17	1.75	12	1.78	406.00	1894.00	9100	20230523	-63.57	2426	20230104	36.64	9100	-63.57	20230523	2426	36.64	20230104	23500	-85.89	20230410	3165	4.74	20231024	5.09	N	417500	100	32 억	287301	N	N	N	N
35	20231025	151151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3330	-95	5	-2.77	1885040765	553845	56.46	3415	3470	3315	4450	2400	3425	3403.45	0.88	-84643	3605	3515	3340	3250	3075	3560	3295	33	1025	100	2120	5	1	32784744	1092	8.20	1.76	12	1.69	406.00	1894.00	9100	20230523	-63.41	2426	20230104	37.26	9100	-63.41	20230523	2426	37.26	20230104	23500	-85.83	20230410	3165	5.21	20231024	5.09	N	417500	100	32 억	287301	N	N	N	N
36	20231025	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	-35	5	-1.02	1689554645	495606	50.53	3415	3470	3345	4450	2400	3425	3408.98	0.88	-78471	3605	3515	3340	3250	3075	3560	3295	33	1025	100	2120	5	1	32784744	1111	8.35	1.79	12	1.51	406.00	1894.00	9100	20230523	-62.75	2426	20230104	39.74	9100	-62.75	20230523	2426	39.74	20230104	23500	-85.57	20230410	3165	7.11	20231024	5.09	N	417500	100	32 억	287301	N	N	N	N
37	20231025	131148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3365	-60	5	-1.75	1598504040	468539	47.77	3415	3470	3345	4450	2400	3425	3411.60	0.88	-71828	3605	3515	3340	3250	3075	3560	3295	33	1025	100	2120	5	1	32784744	1103	8.29	1.78	12	1.43	406.00	1894.00	9100	20230523	-63.02	2426	20230104	38.71	9100	-63.02	20230523	2426	38.71	20230104	23500	-85.68	20230410	3165	6.32	20231024	5.09	N	417500	100	32 억	287301	N	N	N	N
38	20231025	121152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	-25	5	-0.73	1384712220	405119	41.30	3415	3470	3370	4450	2400	3425	3417.99	0.88	-45565	3605	3515	3340	3250	3075	3560	3295	33	1025	100	2120	5	1	32784744	1115	8.37	1.80	12	1.24	406.00	1894.00	9100	20230523	-62.64	2426	20230104	40.15	9100	-62.64	20230523	2426	40.15	20230104	23500	-85.53	20230410	3165	7.42	20231024	5.09	N	417500	100	32 억	287301	N	N	N	N
39	20231025	111152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3410	-15	5	-0.44	1302097195	380880	38.83	3415	3470	3370	4450	2400	3425	3418.61	0.88	-47514	3605	3515	3340	3250	3075	3560	3295	33	1025	100	2120	5	1	32784744	1118	8.40	1.80	12	1.16	406.00	1894.00	9100	20230523	-62.53	2426	20230104	40.56	9100	-62.53	20230523	2426	40.56	20230104	23500	-85.49	20230410	3165	7.74	20231024	5.09	N	417500	100	32 억	287301	N	N	N	N
40	20231025	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3405	-20	5	-0.58	989641040	288685	29.43	3415	3470	3370	4450	2400	3425	3428.13	0.88	-43732	3605	3515	3340	3250	3075	3560	3295	33	1025	100	2120	5	1	32784744	1116	8.39	1.80	12	0.88	406.00	1894.00	9100	20230523	-62.58	2426	20230104	40.35	9100	-62.58	20230523	2426	40.35	20230104	23500	-85.51	20230410	3165	7.58	20231024	5.09	N	417500	100	32 억	287301	N	N	N	N
41	20231025	091148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	0	3	0.00	269392135	79246	8.08	3415	3425	3370	4450	2400	3425	3398.56	0.88	-3465	3605	3515	3340	3250	3075	3560	3295	33	1025	100	2120	5	1	32784744	1123	8.44	1.81	12	0.24	406.00	1894.00	9100	20230523	-62.36	2426	20230104	41.18	9100	-62.36	20230523	2426	41.18	20230104	23500	-85.43	20230410	3165	8.21	20231024	5.09	N	417500	100	32 억	287301	N	N	N	N
42	20231024	161121	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3425	125	2	3.79	3162827910	951709	102.12	3310	3430	3165	4290	2310	3300	3322.56	0.40	157458	3633	3466	3383	3216	3133	3425	3175	33	990	100	2040	5	1	32784744	1123	8.44	1.81	12	2.90	406.00	1894.00	9100	20230523	-62.36	2426	20230104	41.18	9100	-62.36	20230523	2426	41.18	20230104	23500	-85.43	20230410	3165	8.21	20231024	5.32	N	417500	100	32 억	130525	N	N	N	N
43	20231024	151141	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3415	115	2	3.48	2854040385	861114	92.40	3310	3430	3165	4290	2310	3300	3314.38	0.40	120980	3633	3466	3383	3216	3133	3425	3175	33	990	100	2040	5	1	32784744	1120	8.41	1.80	12	2.63	406.00	1894.00	9100	20230523	-62.47	2426	20230104	40.77	9100	-62.47	20230523	2426	40.77	20230104	23500	-85.47	20230410	3165	7.90	20231024	5.32	N	417500	100	32 억	130525	N	N	N	N
44	20231024	141123	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3390	90	2	2.73	2257120480	685891	73.60	3310	3405	3165	4290	2310	3300	3290.77	0.40	87273	3633	3466	3383	3216	3133	3425	3175	33	990	100	2040	5	1	32784744	1111	8.35	1.79	12	2.09	406.00	1894.00	9100	20230523	-62.75	2426	20230104	39.74	9100	-62.75	20230523	2426	39.74	20230104	23500	-85.57	20230410	3165	7.11	20231024	5.32	N	417500	100	32 억	130525	N	N	N	N
45	20231024	131127	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3260	-40	5	-1.21	1857564140	565881	60.72	3310	3405	3165	4290	2310	3300	3282.57	0.40	54539	3633	3466	3383	3216	3133	3425	3175	33	990	100	2040	5	1	32784744	1069	8.03	1.72	12	1.73	406.00	1894.00	9100	20230523	-64.18	2426	20230104	34.38	9100	-64.18	20230523	2426	34.38	20230104	23500	-86.13	20230410	3165	3.00	20231024	5.32	N	417500	100	32 억	130525	N	N	N	N
46	20231024	121140	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3250	-50	5	-1.52	1778154215	541550	58.11	3310	3405	3165	4290	2310	3300	3283.42	0.40	57391	3633	3466	3383	3216	3133	3425	3175	33	990	100	2040	5	1	32784744	1066	8.00	1.72	12	1.65	406.00	1894.00	9100	20230523	-64.29	2426	20230104	33.97	9100	-64.29	20230523	2426	33.97	20230104	23500	-86.17	20230410	3165	2.69	20231024	5.32	N	417500	100	32 억	130525	N	N	N	N
47	20231024	111134	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3215	-85	5	-2.58	1645850165	500805	53.74	3310	3405	3165	4290	2310	3300	3286.38	0.40	57727	3633	3466	3383	3216	3133	3425	3175	33	990	100	2040	5	1	32784744	1054	7.92	1.70	12	1.53	406.00	1894.00	9100	20230523	-64.67	2426	20230104	32.52	9100	-64.67	20230523	2426	32.52	20230104	23500	-86.32	20230410	3165	1.58	20231024	5.32	N	417500	100	32 억	130525	N	N	N	N
48	20231024	101125	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3235	-65	5	-1.97	1137044385	341680	36.66	3310	3405	3210	4290	2310	3300	3327.89	0.40	27086	3633	3466	3383	3216	3133	3425	3175	33	990	100	2040	5	1	32784744	1061	7.97	1.71	12	1.04	406.00	1894.00	9100	20230523	-64.45	2426	20230104	33.35	9100	-64.45	20230523	2426	33.35	20230104	23500	-86.23	20230410	3210	0.78	20231024	5.32	N	417500	100	32 억	130525	N	N	N	N
49	20231024	091132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3375	75	2	2.27	416073660	124032	13.31	3310	3405	3310	4290	2310	3300	3355.05	0.40	12626	3633	3466	3383	3216	3133	3425	3175	33	990	100	2040	5	1	32784744	1106	8.31	1.78	12	0.38	406.00	1894.00	9100	20230523	-62.91	2426	20230104	39.12	9100	-62.91	20230523	2426	39.12	20230104	23500	-85.64	20230410	3300	2.27	20231023	5.32	N	417500	100	32 억	130525	N	N	N	N
50	20231023	161115	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3300	-150	5	-4.35	3038473545	896994	42.53	3415	3550	3300	4485	2415	3450	3388.81	0.32	24128	4113	3781	3603	3271	3093	3692	3182	33	1035	100	2130	5	1	32784744	1082	8.13	1.74	12	2.74	406.00	1894.00	9100	20230523	-63.74	2426	20230104	36.03	9100	-63.74	20230523	2426	36.03	20230104	23500	-85.96	20230410	3300	0.00	20231023	4.69	N	417500	100	32 억	106069	N	N	N	N
51	20231023	151121	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3315	-135	5	-3.91	2665062970	783955	37.17	3415	3550	3310	4485	2415	3450	3399.51	0.32	-1368	4113	3781	3603	3271	3093	3692	3182	33	1035	100	2130	5	1	32784744	1087	8.17	1.75	12	2.39	406.00	1894.00	9100	20230523	-63.57	2426	20230104	36.64	9100	-63.57	20230523	2426	36.64	20230104	23500	-85.89	20230410	3310	0.15	20231023	4.69	N	417500	100	32 억	106069	N	N	N	N
52	20231023	141118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3360	-90	5	-2.61	2158131470	631901	29.96	3415	3550	3330	4485	2415	3450	3415.30	0.32	-25481	4113	3781	3603	3271	3093	3692	3182	33	1035	100	2130	5	1	32784744	1102	8.28	1.77	12	1.93	406.00	1894.00	9100	20230523	-63.08	2426	20230104	38.50	9100	-63.08	20230523	2426	38.50	20230104	23500	-85.70	20230410	3325	1.05	20231006	4.69	N	417500	100	32 억	106069	N	N	N	N
53	20231023	131126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3365	-85	5	-2.46	1908258940	557345	26.43	3415	3550	3330	4485	2415	3450	3423.83	0.32	-32858	4113	3781	3603	3271	3093	3692	3182	33	1035	100	2130	5	1	32784744	1103	8.29	1.78	12	1.70	406.00	1894.00	9100	20230523	-63.02	2426	20230104	38.71	9100	-63.02	20230523	2426	38.71	20230104	23500	-85.68	20230410	3325	1.20	20231006	4.69	N	417500	100	32 억	106069	N	N	N	N
54	20231023	121114	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3365	-85	5	-2.46	1541757330	448041	21.24	3415	3550	3350	4485	2415	3450	3441.11	0.32	-50169	4113	3781	3603	3271	3093	3692	3182	33	1035	100	2130	5	1	32784744	1103	8.29	1.78	12	1.37	406.00	1894.00	9100	20230523	-63.02	2426	20230104	38.71	9100	-63.02	20230523	2426	38.71	20230104	23500	-85.68	20230410	3325	1.20	20231006	4.69	N	417500	100	32 억	106069	N	N	N	N
55	20231023	111113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3450	0	3	0.00	1021542980	295070	13.99	3415	3550	3400	4485	2415	3450	3462.04	0.32	-22910	4113	3781	3603	3271	3093	3692	3182	33	1035	100	2130	5	1	32784744	1131	8.50	1.82	12	0.90	406.00	1894.00	9100	20230523	-62.09	2426	20230104	42.21	9100	-62.09	20230523	2426	42.21	20230104	23500	-85.32	20230410	3325	3.76	20231006	4.69	N	417500	100	32 억	106069	N	N	N	N
56	20231023	101105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3455	5	2	0.14	798996020	230827	10.94	3415	3550	3400	4485	2415	3450	3461.45	0.32	-31608	4113	3781	3603	3271	3093	3692	3182	33	1035	100	2130	5	1	32784744	1133	8.51	1.82	12	0.70	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	3325	3.91	20231006	4.69	N	417500	100	32 억	106069	N	N	N	N
57	20231023	091127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3450	0	3	0.00	319852190	93213	4.42	3415	3495	3400	4485	2415	3450	3431.40	0.32	-3843	4113	3781	3603	3271	3093	3692	3182	33	1035	100	2130	5	1	32784744	1131	8.50	1.82	12	0.28	406.00	1894.00	9100	20230523	-62.09	2426	20230104	42.21	9100	-62.09	20230523	2426	42.21	20230104	23500	-85.32	20230410	3325	3.76	20231006	4.69	N	417500	100	32 억	106069	N	N	N	N
58	20231020	161109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3450	-380	5	-9.92	7440479305	2055761	28.60	3905	3935	3425	4975	2685	3830	3620.34	0.28	14927	5050	4440	4135	3525	3220	4287	3372	33	1145	100	2370	5	1	32784744	1131	8.50	1.82	12	6.27	406.00	1894.00	9100	20230523	-62.09	2426	20230104	42.21	9100	-62.09	20230523	2426	42.21	20230104	23500	-85.32	20230410	3325	3.76	20231006	4.58	N	417500	100	32 억	91382	N	N	N	N
59	20231020	151107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3470	-360	5	-9.40	6942303650	1911161	26.59	3905	3935	3455	4975	2685	3830	3632.48	0.28	-4967	5050	4440	4135	3525	3220	4287	3372	33	1145	100	2370	5	1	32784744	1138	8.55	1.83	12	5.83	406.00	1894.00	9100	20230523	-61.87	2426	20230104	43.03	9100	-61.87	20230523	2426	43.03	20230104	23500	-85.23	20230410	3325	4.36	20231006	4.58	N	417500	100	32 억	91382	N	N	N	N
60	20231020	141120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3620	-210	5	-5.48	5372007325	1465827	20.39	3905	3935	3530	4975	2685	3830	3664.80	0.28	8713	5050	4440	4135	3525	3220	4287	3372	33	1145	100	2370	5	1	32784744	1187	8.92	1.91	12	4.47	406.00	1894.00	9100	20230523	-60.22	2426	20230104	49.22	9100	-60.22	20230523	2426	49.22	20230104	23500	-84.60	20230410	3325	8.87	20231006	4.58	N	417500	100	32 억	91382	N	N	N	N
61	20231020	131050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3605	-225	5	-5.87	4825215530	1314550	18.29	3905	3935	3530	4975	2685	3830	3670.59	0.28	6622	5050	4440	4135	3525	3220	4287	3372	33	1145	100	2370	5	1	32784744	1182	8.88	1.90	12	4.01	406.00	1894.00	9100	20230523	-60.38	2426	20230104	48.60	9100	-60.38	20230523	2426	48.60	20230104	23500	-84.66	20230410	3325	8.42	20231006	4.58	N	417500	100	32 억	91382	N	N	N	N
62	20231020	121101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3595	-235	5	-6.14	4469656805	1215814	16.91	3905	3935	3530	4975	2685	3830	3676.23	0.28	18026	5050	4440	4135	3525	3220	4287	3372	33	1145	100	2370	5	1	32784744	1179	8.85	1.90	12	3.71	406.00	1894.00	9100	20230523	-60.49	2426	20230104	48.19	9100	-60.49	20230523	2426	48.19	20230104	23500	-84.70	20230410	3325	8.12	20231006	4.58	N	417500	100	32 억	91382	N	N	N	N
63	20231020	111112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3570	-260	5	-6.79	3898418065	1055343	14.68	3905	3935	3555	4975	2685	3830	3693.94	0.28	1128	5050	4440	4135	3525	3220	4287	3372	33	1145	100	2370	5	1	32784744	1170	8.79	1.88	12	3.22	406.00	1894.00	9100	20230523	-60.77	2426	20230104	47.16	9100	-60.77	20230523	2426	47.16	20230104	23500	-84.81	20230410	3325	7.37	20231006	4.58	N	417500	100	32 억	91382	N	N	N	N
64	20231020	101103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3615	-215	5	-5.61	3055781105	820654	11.42	3905	3935	3580	4975	2685	3830	3723.55	0.28	-4767	5050	4440	4135	3525	3220	4287	3372	33	1145	100	2370	5	1	32784744	1185	8.90	1.91	12	2.50	406.00	1894.00	9100	20230523	-60.27	2426	20230104	49.01	9100	-60.27	20230523	2426	49.01	20230104	23500	-84.62	20230410	3325	8.72	20231006	4.58	N	417500	100	32 억	91382	N	N	N	N
65	20231020	091100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3715	-115	5	-3.00	1237867470	323396	4.50	3905	3935	3685	4975	2685	3830	3827.71	0.28	-9283	5050	4440	4135	3525	3220	4287	3372	33	1145	100	2370	5	1	32784744	1218	9.15	1.96	12	0.99	406.00	1894.00	9100	20230523	-59.18	2426	20230104	53.13	9100	-59.18	20230523	2426	53.13	20230104	23500	-84.19	20230410	3325	11.73	20231006	4.58	N	417500	100	32 억	91382	N	N	N	N
66	20231019	161100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3830	-565	5	-12.86	31253567105	7109742	166.13	4700	4745	3830	5710	3080	4395	4397.77	1.48	-401176	5048	4721	4523	4196	3998	4622	4097	33	1315	100	2720	5	1	32784744	1256	9.43	2.02	12	21.69	406.00	1894.00	9100	20230523	-57.91	2426	20230104	57.87	9100	-57.91	20230523	2426	57.87	20230104	23500	-83.70	20230410	3325	15.19	20231006	2.64	N	417500	100	32 억	486261	N	N	N	N
67	20231019	151047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3885	-510	5	-11.60	30203761610	6837316	159.77	4700	4745	3870	5710	3080	4395	4417.49	1.48	-448837	5048	4721	4523	4196	3998	4622	4097	33	1315	100	2720	5	1	32784744	1274	9.57	2.05	12	20.86	406.00	1894.00	9100	20230523	-57.31	2426	20230104	60.14	9100	-57.31	20230523	2426	60.14	20230104	23500	-83.47	20230410	3325	16.84	20231006	2.64	N	417500	100	32 억	486261	N	N	N	N
68	20231019	141103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3930	-465	5	-10.58	28659914805	6444068	150.58	4700	4745	3905	5710	3080	4395	4447.51	1.48	-463025	5048	4721	4523	4196	3998	4622	4097	33	1315	100	2720	5	1	32784744	1288	9.68	2.07	12	19.66	406.00	1894.00	9100	20230523	-56.81	2426	20230104	62.00	9100	-56.81	20230523	2426	62.00	20230104	23500	-83.28	20230410	3325	18.20	20231006	2.64	N	417500	100	32 억	486261	N	N	N	N
69	20231019	131053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4045	-350	5	-7.96	27003637575	6029184	140.88	4700	4745	3980	5710	3080	4395	4478.85	1.48	-449057	5048	4721	4523	4196	3998	4622	4097	33	1315	100	2720	5	1	32784744	1326	9.96	2.14	12	18.39	406.00	1894.00	9100	20230523	-55.55	2426	20230104	66.74	9100	-55.55	20230523	2426	66.74	20230104	23500	-82.79	20230410	3325	21.65	20231006	2.64	N	417500	100	32 억	486261	N	N	N	N
70	20231019	121101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4070	-325	5	-7.39	26462105330	5895341	137.76	4700	4745	3980	5710	3080	4395	4488.68	1.48	-430287	5048	4721	4523	4196	3998	4622	4097	33	1315	100	2720	5	1	32784744	1334	10.02	2.15	12	17.98	406.00	1894.00	9100	20230523	-55.27	2426	20230104	67.77	9100	-55.27	20230523	2426	67.77	20230104	23500	-82.68	20230410	3325	22.41	20231006	2.64	N	417500	100	32 억	486261	N	N	N	N
71	20231019	111053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4120	-275	5	-6.26	25783112020	5728057	133.85	4700	4745	3980	5710	3080	4395	4501.24	1.48	-421286	5048	4721	4523	4196	3998	4622	4097	33	1315	100	2720	5	1	32784744	1351	10.15	2.18	12	17.47	406.00	1894.00	9100	20230523	-54.73	2426	20230104	69.83	9100	-54.73	20230523	2426	69.83	20230104	23500	-82.47	20230410	3325	23.91	20231006	2.64	N	417500	100	32 억	486261	N	N	N	N
72	20231019	101049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4135	-260	5	-5.92	22520314005	4928197	115.16	4700	4745	4095	5710	3080	4395	4569.76	1.48	-444637	5048	4721	4523	4196	3998	4622	4097	33	1315	100	2720	5	1	32784744	1356	10.18	2.18	12	15.03	406.00	1894.00	9100	20230523	-54.56	2426	20230104	70.45	9100	-54.56	20230523	2426	70.45	20230104	23500	-82.40	20230410	3325	24.36	20231006	2.64	N	417500	100	32 억	486261	N	N	N	N
73	20231019	091057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	205	2	4.66	13117540850	2811249	65.69	4700	4745	4550	5710	3080	4395	4666.29	1.48	-431620	5048	4721	4523	4196	3998	4622	4097	33	1315	100	2720	5	1	32784744	1508	11.33	2.43	12	8.57	406.00	1894.00	9100	20230523	-49.45	2426	20230104	89.61	9100	-49.45	20230523	2426	89.61	20230104	23500	-80.43	20230410	3325	38.35	20231006	2.64	N	417500	100	32 억	486261	N	N	N	N
74	20231018	161102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4395	-365	5	-7.67	15941549005	3508311	20.56	4735	4850	4325	6180	3335	4760	4544.10	1.10	123715	5483	5121	4898	4536	4313	5010	4425	33	1420	100	2950	5	1	32784744	1441	10.83	2.32	12	10.70	406.00	1894.00	9100	20230523	-51.70	2426	20230104	81.16	9100	-51.70	20230523	2426	81.16	20230104	23500	-81.30	20230410	3325	32.18	20231006	3.18	N	417500	100	32 억	360076	N	N	N	N
75	20231018	151053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4470	-290	5	-6.09	14598071580	3204187	18.78	4735	4850	4325	6180	3335	4760	4555.81	1.10	117380	5483	5121	4898	4536	4313	5010	4425	33	1420	100	2950	5	1	32784744	1465	11.01	2.36	12	9.77	406.00	1894.00	9100	20230523	-50.88	2426	20230104	84.25	9100	-50.88	20230523	2426	84.25	20230104	23500	-80.98	20230410	3325	34.44	20231006	3.18	N	417500	100	32 억	360076	N	N	N	N
76	20231018	141037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4485	-275	5	-5.78	13054307925	2859006	16.75	4735	4850	4325	6180	3335	4760	4565.90	1.10	104200	5483	5121	4898	4536	4313	5010	4425	33	1420	100	2950	5	1	32784744	1470	11.05	2.37	12	8.72	406.00	1894.00	9100	20230523	-50.71	2426	20230104	84.87	9100	-50.71	20230523	2426	84.87	20230104	23500	-80.91	20230410	3325	34.89	20231006	3.18	N	417500	100	32 억	360076	N	N	N	N
77	20231018	131034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4485	-275	5	-5.78	12295064155	2689934	15.76	4735	4850	4325	6180	3335	4760	4570.63	1.10	114763	5483	5121	4898	4536	4313	5010	4425	33	1420	100	2950	5	1	32784744	1470	11.05	2.37	12	8.20	406.00	1894.00	9100	20230523	-50.71	2426	20230104	84.87	9100	-50.71	20230523	2426	84.87	20230104	23500	-80.91	20230410	3325	34.89	20231006	3.18	N	417500	100	32 억	360076	N	N	N	N
78	20231018	121054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4440	-320	5	-6.72	11400659370	2489981	14.59	4735	4850	4325	6180	3335	4760	4578.47	1.10	144816	5483	5121	4898	4536	4313	5010	4425	33	1420	100	2950	5	1	32784744	1456	10.94	2.34	12	7.59	406.00	1894.00	9100	20230523	-51.21	2426	20230104	83.02	9100	-51.21	20230523	2426	83.02	20230104	23500	-81.11	20230410	3325	33.53	20231006	3.18	N	417500	100	32 억	360076	N	N	N	N
79	20231018	111045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4520	-240	5	-5.04	9171506160	1988946	11.66	4735	4850	4450	6180	3335	4760	4611.09	1.10	136243	5483	5121	4898	4536	4313	5010	4425	33	1420	100	2950	5	1	32784744	1482	11.13	2.39	12	6.07	406.00	1894.00	9100	20230523	-50.33	2426	20230104	86.31	9100	-50.33	20230523	2426	86.31	20230104	23500	-80.77	20230410	3325	35.94	20231006	3.18	N	417500	100	32 억	360076	N	N	N	N
80	20231018	101057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4490	-270	5	-5.67	7947960330	1717556	10.07	4735	4850	4450	6180	3335	4760	4627.33	1.10	156629	5483	5121	4898	4536	4313	5010	4425	33	1420	100	2950	5	1	32784744	1472	11.06	2.37	12	5.24	406.00	1894.00	9100	20230523	-50.66	2426	20230104	85.08	9100	-50.66	20230523	2426	85.08	20230104	23500	-80.89	20230410	3325	35.04	20231006	3.18	N	417500	100	32 억	360076	N	N	N	N
81	20231018	091038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4750	-10	5	-0.21	2501965480	527174	3.09	4735	4850	4665	6180	3335	4760	4745.94	1.10	18320	5483	5121	4898	4536	4313	5010	4425	33	1420	100	2950	5	1	32784744	1557	11.70	2.51	12	1.61	406.00	1894.00	9100	20230523	-47.80	2426	20230104	95.80	9100	-47.80	20230523	2426	95.80	20230104	23500	-79.79	20230410	3325	42.86	20231006	3.18	N	417500	100	32 억	360076	N	N	N	N
82	20231017	161042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4760	-95	5	-1.96	84245679835	16925553	128.88	5180	5260	4675	6310	3400	4855	4977.67	0.11	333293	5521	5187	4521	4187	3521	5355	4355	33	1455	100	3010	5	1	32784744	1561	11.72	2.51	12	51.63	406.00	1894.00	9100	20230523	-47.69	2426	20230104	96.21	9100	-47.69	20230523	2426	96.21	20230104	23500	-79.74	20230410	3325	43.16	20231006	3.20	N	417500	100	32 억	37355	N	N	N	N
83	20231017	151050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4745	-110	5	-2.27	82163213545	16486693	125.54	5180	5260	4675	6310	3400	4855	4983.61	0.11	327139	5521	5187	4521	4187	3521	5355	4355	33	1455	100	3010	5	1	32784744	1556	11.69	2.51	12	50.29	406.00	1894.00	9100	20230523	-47.86	2426	20230104	95.59	9100	-47.86	20230523	2426	95.59	20230104	23500	-79.81	20230410	3325	42.71	20231006	3.20	N	417500	100	32 억	37355	N	N	N	N
84	20231017	141052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4785	-70	5	-1.44	77169285425	15451595	117.65	5180	5260	4675	6310	3400	4855	4994.26	0.11	392900	5521	5187	4521	4187	3521	5355	4355	33	1455	100	3010	5	1	32784744	1569	11.79	2.53	12	47.13	406.00	1894.00	9100	20230523	-47.42	2426	20230104	97.24	9100	-47.42	20230523	2426	97.24	20230104	23500	-79.64	20230410	3325	43.91	20231006	3.20	N	417500	100	32 억	37355	N	N	N	N
85	20231017	131044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4830	-25	5	-0.51	74580323065	14908796	113.52	5180	5260	4675	6310	3400	4855	5002.44	0.11	273507	5521	5187	4521	4187	3521	5355	4355	33	1455	100	3010	5	1	32784744	1584	11.90	2.55	12	45.47	406.00	1894.00	9100	20230523	-46.92	2426	20230104	99.09	9100	-46.92	20230523	2426	99.09	20230104	23500	-79.45	20230410	3325	45.26	20231006	3.20	N	417500	100	32 억	37355	N	N	N	N
86	20231017	121049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4865	10	2	0.21	72325975935	14442528	109.97	5180	5260	4675	6310	3400	4855	5007.85	0.11	227141	5521	5187	4521	4187	3521	5355	4355	33	1455	100	3010	5	1	32784744	1595	11.98	2.57	12	44.05	406.00	1894.00	9100	20230523	-46.54	2426	20230104	100.54	9100	-46.54	20230523	2426	100.54	20230104	23500	-79.30	20230410	3325	46.32	20231006	3.20	N	417500	100	32 억	37355	N	N	N	N
87	20231017	111038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4765	-90	5	-1.85	65387795100	13015466	99.11	5180	5260	4675	6310	3400	4855	5023.85	0.11	317650	5521	5187	4521	4187	3521	5355	4355	33	1455	100	3010	5	1	32784744	1562	11.74	2.52	12	39.70	406.00	1894.00	9100	20230523	-47.64	2426	20230104	96.41	9100	-47.64	20230523	2426	96.41	20230104	23500	-79.72	20230410	3325	43.31	20231006	3.20	N	417500	100	32 억	37355	N	N	N	N
88	20231017	101029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4880	25	2	0.51	56598113430	11167111	85.03	5180	5260	4815	6310	3400	4855	5068.29	0.11	34885	5521	5187	4521	4187	3521	5355	4355	33	1455	100	3010	5	1	32784744	1600	12.02	2.58	12	34.06	406.00	1894.00	9100	20230523	-46.37	2426	20230104	101.15	9100	-46.37	20230523	2426	101.15	20230104	23500	-79.23	20230410	3325	46.77	20231006	3.20	N	417500	100	32 억	37355	N	N	N	N
89	20231017	091042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	255	2	5.25	30881026185	6031943	45.93	5180	5260	4915	6310	3400	4855	5119.58	0.11	-12949	5521	5187	4521	4187	3521	5355	4355	33	1455	100	3010	10	1	32784744	1675	12.59	2.70	12	18.40	406.00	1894.00	9100	20230523	-43.85	2426	20230104	110.63	9100	-43.85	20230523	2426	110.63	20230104	23500	-78.26	20230410	3325	53.68	20231006	3.20	N	417500	100	32 억	37355	N	N	N	N
90	20231016	161039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4855	1120	1	29.99	60664772875	13131276	8721.62	4090	4855	3855	4855	2615	3735	4619.85	0.65	-180839	3851	3792	3716	3657	3581	3755	3620	33	1120	100	2310	5	1	32784744	1592	11.96	2.56	12	40.05	406.00	1894.00	9100	20230523	-46.65	2426	20230104	100.12	9100	-46.65	20230523	2426	100.12	20230104	23500	-79.34	20230410	3325	46.02	20231006	3.30	N	417500	100	32 억	212913	N	N	N	N
91	20231016	151039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4855	1120	1	29.99	60603381400	13118631	8713.22	4090	4855	3855	4855	2615	3735	4619.65	0.65	-180839	3851	3792	3716	3657	3581	3755	3620	33	1120	100	2310	5	1	32784744	1592	11.96	2.56	12	40.01	406.00	1894.00	9100	20230523	-46.65	2426	20230104	100.12	9100	-46.65	20230523	2426	100.12	20230104	23500	-79.34	20230410	3325	46.02	20231006	3.30	N	417500	100	32 억	212913	N	N	N	N
92	20231016	141041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4855	1120	1	29.99	59553351710	12902353	8569.58	4090	4855	3855	4855	2615	3735	4615.70	0.65	-180839	3851	3792	3716	3657	3581	3755	3620	33	1120	100	2310	5	1	32784744	1592	11.96	2.56	12	39.35	406.00	1894.00	9100	20230523	-46.65	2426	20230104	100.12	9100	-46.65	20230523	2426	100.12	20230104	23500	-79.34	20230410	3325	46.02	20231006	3.30	N	417500	100	32 억	212913	N	N	N	N
93	20231016	131032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4855	1120	1	29.99	59415173555	12873892	8550.67	4090	4855	3855	4855	2615	3735	4615.17	0.65	-180839	3851	3792	3716	3657	3581	3755	3620	33	1120	100	2310	5	1	32784744	1592	11.96	2.56	12	39.27	406.00	1894.00	9100	20230523	-46.65	2426	20230104	100.12	9100	-46.65	20230523	2426	100.12	20230104	23500	-79.34	20230410	3325	46.02	20231006	3.30	N	417500	100	32 억	212913	N	N	N	N
94	20231016	121035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4855	1120	1	29.99	59220366680	12833767	8524.02	4090	4855	3855	4855	2615	3735	4614.42	0.65	-180839	3851	3792	3716	3657	3581	3755	3620	33	1120	100	2310	5	1	32784744	1592	11.96	2.56	12	39.15	406.00	1894.00	9100	20230523	-46.65	2426	20230104	100.12	9100	-46.65	20230523	2426	100.12	20230104	23500	-79.34	20230410	3325	46.02	20231006	3.30	N	417500	100	32 억	212913	N	N	N	N
95	20231016	111028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4855	1120	1	29.99	58762778075	12739516	8461.42	4090	4855	3855	4855	2615	3735	4612.64	0.65	-180839	3851	3792	3716	3657	3581	3755	3620	33	1120	100	2310	5	1	32784744	1592	11.96	2.56	12	38.86	406.00	1894.00	9100	20230523	-46.65	2426	20230104	100.12	9100	-46.65	20230523	2426	100.12	20230104	23500	-79.34	20230410	3325	46.02	20231006	3.30	N	417500	100	32 억	212913	N	N	N	N
96	20231016	101021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4855	1120	1	29.99	53281031560	11610423	7711.49	4090	4855	3855	4855	2615	3735	4589.07	0.65	-180805	3851	3792	3716	3657	3581	3755	3620	33	1120	100	2310	5	1	32784744	1592	11.96	2.56	12	35.41	406.00	1894.00	9100	20230523	-46.65	2426	20230104	100.12	9100	-46.65	20230523	2426	100.12	20230104	23500	-79.34	20230410	3325	46.02	20231006	3.30	N	417500	100	32 억	212913	N	N	N	N
97	20231016	091024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3920	185	2	4.95	2667765010	662509	440.03	4090	4300	3855	4855	2615	3735	4026.79	0.65	-152101	3851	3792	3716	3657	3581	3755	3620	33	1120	100	2310	5	1	32784744	1285	9.66	2.07	12	2.02	406.00	1894.00	9100	20230523	-56.92	2426	20230104	61.58	9100	-56.92	20230523	2426	61.58	20230104	23500	-83.32	20230410	3325	17.89	20231006	3.30	N	417500	100	32 억	212913	N	N	N	N
98	20231012	161058	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3770	35	2	0.94	1205747160	318902	60.34	3750	3840	3730	4855	2615	3735	3781.27	0.40	84360	3888	3811	3688	3611	3488	3850	3650	33	1120	100	2310	5	1	32784744	1236	9.29	1.99	12	0.97	406.00	1894.00	9100	20230523	-58.57	2426	20230104	55.40	9100	-58.57	20230523	2426	55.40	20230104	23500	-83.96	20230410	3325	13.38	20231006	2.95	N	417500	100	32 억	131913	N	N	N	N
99	20231012	151032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3790	55	2	1.47	1148254770	303660	57.45	3750	3840	3730	4855	2615	3735	3781.65	0.40	81375	3888	3811	3688	3611	3488	3850	3650	33	1120	100	2310	5	1	32784744	1243	9.33	2.00	12	0.93	406.00	1894.00	9100	20230523	-58.35	2426	20230104	56.22	9100	-58.35	20230523	2426	56.22	20230104	23500	-83.87	20230410	3325	13.98	20231006	2.95	N	417500	100	32 억	131913	N	N	N	N
100	20231012	141035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3775	40	2	1.07	967668365	255897	48.42	3750	3840	3730	4855	2615	3735	3781.80	0.40	66453	3888	3811	3688	3611	3488	3850	3650	33	1120	100	2310	5	1	32784744	1238	9.30	1.99	12	0.78	406.00	1894.00	9100	20230523	-58.52	2426	20230104	55.61	9100	-58.52	20230523	2426	55.61	20230104	23500	-83.94	20230410	3325	13.53	20231006	2.95	N	417500	100	32 억	131913	N	N	N	N
101	20231012	131034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3760	25	2	0.67	895986790	236933	44.83	3750	3840	3730	4855	2615	3735	3781.95	0.40	64834	3888	3811	3688	3611	3488	3850	3650	33	1120	100	2310	5	1	32784744	1233	9.26	1.99	12	0.72	406.00	1894.00	9100	20230523	-58.68	2426	20230104	54.99	9100	-58.68	20230523	2426	54.99	20230104	23500	-84.00	20230410	3325	13.08	20231006	2.95	N	417500	100	32 억	131913	N	N	N	N
102	20231012	121046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3790	55	2	1.47	789043240	208666	39.48	3750	3840	3730	4855	2615	3735	3781.76	0.40	64292	3888	3811	3688	3611	3488	3850	3650	33	1120	100	2310	5	1	32784744	1243	9.33	2.00	12	0.64	406.00	1894.00	9100	20230523	-58.35	2426	20230104	56.22	9100	-58.35	20230523	2426	56.22	20230104	23500	-83.87	20230410	3325	13.98	20231006	2.95	N	417500	100	32 억	131913	N	N	N	N
103	20231012	111043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3800	65	2	1.74	720097215	190441	36.03	3750	3840	3730	4855	2615	3735	3781.64	0.40	60371	3888	3811	3688	3611	3488	3850	3650	33	1120	100	2310	5	1	32784744	1246	9.36	2.01	12	0.58	406.00	1894.00	9100	20230523	-58.24	2426	20230104	56.64	9100	-58.24	20230523	2426	56.64	20230104	23500	-83.83	20230410	3325	14.29	20231006	2.95	N	417500	100	32 억	131913	N	N	N	N
104	20231012	101035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3770	35	2	0.94	433239990	114528	21.67	3750	3840	3730	4855	2615	3735	3783.58	0.40	19828	3888	3811	3688	3611	3488	3850	3650	33	1120	100	2310	5	1	32784744	1236	9.29	1.99	12	0.35	406.00	1894.00	9100	20230523	-58.57	2426	20230104	55.40	9100	-58.57	20230523	2426	55.40	20230104	23500	-83.96	20230410	3325	13.38	20231006	2.95	N	417500	100	32 억	131913	N	N	N	N
105	20231012	091043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3755	20	2	0.54	96531725	25796	4.88	3750	3765	3730	4855	2615	3735	3742.64	0.40	4240	3888	3811	3688	3611	3488	3850	3650	33	1120	100	2310	5	1	32784744	1231	9.25	1.98	12	0.08	406.00	1894.00	9100	20230523	-58.74	2426	20230104	54.78	9100	-58.74	20230523	2426	54.78	20230104	23500	-84.02	20230410	3325	12.93	20231006	2.95	N	417500	100	32 억	131913	N	N	N	N
106	20231011	161030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3735	135	2	3.75	1943482915	525509	9.25	3620	3765	3565	4680	2520	3600	3698.78	0.33	30497	4456	4027	3726	3297	2996	4242	3512	33	1080	100	2230	5	1	32784744	1225	9.20	1.97	12	1.60	406.00	1894.00	9100	20230523	-58.96	2426	20230104	53.96	9100	-58.96	20230523	2426	53.96	20230104	23500	-84.11	20230410	3325	12.33	20231006	2.95	N	417500	100	32 억	107325	N	N	N	N
107	20231011	151037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3695	95	2	2.64	1856531885	502102	8.84	3620	3765	3565	4680	2520	3600	3698.10	0.33	29725	4456	4027	3726	3297	2996	4242	3512	33	1080	100	2230	5	1	32784744	1211	9.10	1.95	12	1.53	406.00	1894.00	9100	20230523	-59.40	2426	20230104	52.31	9100	-59.40	20230523	2426	52.31	20230104	23500	-84.28	20230410	3325	11.13	20231006	2.95	N	417500	100	32 억	107325	N	N	N	N
108	20231011	141039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3700	100	2	2.78	1743676045	471602	8.31	3620	3765	3565	4680	2520	3600	3697.96	0.33	32304	4456	4027	3726	3297	2996	4242	3512	33	1080	100	2230	5	1	32784744	1213	9.11	1.95	12	1.44	406.00	1894.00	9100	20230523	-59.34	2426	20230104	52.51	9100	-59.34	20230523	2426	52.51	20230104	23500	-84.26	20230410	3325	11.28	20231006	2.95	N	417500	100	32 억	107325	N	N	N	N
109	20231011	131028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3715	115	2	3.19	1638047780	443116	7.80	3620	3765	3565	4680	2520	3600	3697.31	0.33	33857	4456	4027	3726	3297	2996	4242	3512	33	1080	100	2230	5	1	32784744	1218	9.15	1.96	12	1.35	406.00	1894.00	9100	20230523	-59.18	2426	20230104	53.13	9100	-59.18	20230523	2426	53.13	20230104	23500	-84.19	20230410	3325	11.73	20231006	2.95	N	417500	100	32 억	107325	N	N	N	N
110	20231011	121047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3700	100	2	2.78	1549979465	419270	7.38	3620	3765	3565	4680	2520	3600	3697.54	0.33	27706	4456	4027	3726	3297	2996	4242	3512	33	1080	100	2230	5	1	32784744	1213	9.11	1.95	12	1.28	406.00	1894.00	9100	20230523	-59.34	2426	20230104	52.51	9100	-59.34	20230523	2426	52.51	20230104	23500	-84.26	20230410	3325	11.28	20231006	2.95	N	417500	100	32 억	107325	N	N	N	N
111	20231011	111041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3710	110	2	3.06	1443971325	390653	6.88	3620	3765	3565	4680	2520	3600	3697.04	0.33	27320	4456	4027	3726	3297	2996	4242	3512	33	1080	100	2230	5	1	32784744	1216	9.14	1.96	12	1.19	406.00	1894.00	9100	20230523	-59.23	2426	20230104	52.93	9100	-59.23	20230523	2426	52.93	20230104	23500	-84.21	20230410	3325	11.58	20231006	2.95	N	417500	100	32 억	107325	N	N	N	N
112	20231011	101034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3690	90	2	2.50	1281139320	346554	6.10	3620	3765	3565	4680	2520	3600	3697.63	0.33	29714	4456	4027	3726	3297	2996	4242	3512	33	1080	100	2230	5	1	32784744	1210	9.09	1.95	12	1.06	406.00	1894.00	9100	20230523	-59.45	2426	20230104	52.10	9100	-59.45	20230523	2426	52.10	20230104	23500	-84.30	20230410	3325	10.98	20231006	2.95	N	417500	100	32 억	107325	N	N	N	N
113	20231011	091036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3705	105	2	2.92	423509125	115891	2.04	3620	3715	3565	4680	2520	3600	3655.80	0.33	30129	4456	4027	3726	3297	2996	4242	3512	33	1080	100	2230	5	1	32784744	1215	9.13	1.96	12	0.35	406.00	1894.00	9100	20230523	-59.29	2426	20230104	52.72	9100	-59.29	20230523	2426	52.72	20230104	23500	-84.23	20230410	3325	11.43	20231006	2.95	N	417500	100	32 억	107325	N	N	N	N
114	20231010	161641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3600	145	2	4.20	22284807820	5656872	6147.30	3425	4155	3425	4490	2420	3455	3939.64	0.67	-114277	3568	3511	3418	3361	3268	3540	3390	33	1035	100	2140	5	1	32784744	1180	8.87	1.90	12	17.25	406.00	1894.00	9100	20230523	-60.44	2426	20230104	48.39	9100	-60.44	20230523	2426	48.39	20230104	23500	-84.68	20230410	3325	8.27	20231006	2.97	N	417500	100	32 억	220846	N	N	N	N
115	20231010	151022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3555	100	2	2.89	22063917035	5595130	6080.21	3425	4155	3425	4490	2420	3455	3943.41	0.67	-112561	3568	3511	3418	3361	3268	3540	3390	33	1035	100	2140	5	1	32784744	1165	8.76	1.88	12	17.07	406.00	1894.00	9100	20230523	-60.93	2426	20230104	46.54	9100	-60.93	20230523	2426	46.54	20230104	23500	-84.87	20230410	3325	6.92	20231006	2.97	N	417500	100	32 억	220846	N	N	N	N
116	20231010	141029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3535	80	2	2.32	21673194695	5484578	5960.07	3425	4155	3425	4490	2420	3455	3951.66	0.67	-121347	3568	3511	3418	3361	3268	3540	3390	33	1035	100	2140	5	1	32784744	1159	8.71	1.87	12	16.73	406.00	1894.00	9100	20230523	-61.15	2426	20230104	45.71	9100	-61.15	20230523	2426	45.71	20230104	23500	-84.96	20230410	3325	6.32	20231006	2.97	N	417500	100	32 억	220846	N	N	N	N
117	20231010	131022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3575	120	2	3.47	21070351190	5314281	5775.01	3425	4155	3425	4490	2420	3455	3964.85	0.67	-116617	3568	3511	3418	3361	3268	3540	3390	33	1035	100	2140	5	1	32784744	1172	8.81	1.89	12	16.21	406.00	1894.00	9100	20230523	-60.71	2426	20230104	47.36	9100	-60.71	20230523	2426	47.36	20230104	23500	-84.79	20230410	3325	7.52	20231006	2.97	N	417500	100	32 억	220846	N	N	N	N
118	20231010	121019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4045	590	2	17.08	17280768760	4299776	4672.55	3425	4155	3425	4490	2420	3455	4018.99	0.67	-79710	3568	3511	3418	3361	3268	3540	3390	33	1035	100	2140	5	1	32784744	1326	9.96	2.14	12	13.12	406.00	1894.00	9100	20230523	-55.55	2426	20230104	66.74	9100	-55.55	20230523	2426	66.74	20230104	23500	-82.79	20230410	3325	21.65	20231006	2.97	N	417500	100	32 억	220846	N	N	N	N
119	20231010	111000	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3995	540	2	15.63	11474220975	2860380	3108.37	3425	4155	3425	4490	2420	3455	4011.43	0.67	-51990	3568	3511	3418	3361	3268	3540	3390	33	1035	100	2140	5	1	32784744	1310	9.84	2.11	12	8.72	406.00	1894.00	9100	20230523	-56.10	2426	20230104	64.67	9100	-56.10	20230523	2426	64.67	20230104	23500	-83.00	20230410	3325	20.15	20231006	2.97	N	417500	100	32 억	220846	N	N	N	N
120	20231010	101011	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3485	30	2	0.87	85880165	24745	26.89	3425	3535	3425	4490	2420	3455	3470.61	0.67	11016	3568	3511	3418	3361	3268	3540	3390	33	1035	100	2140	5	1	32784744	1143	8.58	1.84	12	0.08	406.00	1894.00	9100	20230523	-61.70	2426	20230104	43.65	9100	-61.70	20230523	2426	43.65	20230104	23500	-85.17	20230410	3325	4.81	20231006	2.97	N	417500	100	32 억	220846	N	N	N	N
121	20231010	091004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3430	-25	5	-0.72	33881305	9858	10.71	3425	3470	3425	4490	2420	3455	3436.93	0.67	1409	3568	3511	3418	3361	3268	3540	3390	33	1035	100	2140	5	1	32784744	1125	8.45	1.81	12	0.03	406.00	1894.00	9100	20230523	-62.31	2426	20230104	41.38	9100	-62.31	20230523	2426	41.38	20230104	23500	-85.40	20230410	3325	3.16	20231006	2.97	N	417500	100	32 억	220846	N	N	N	N
122	20231006	161013	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3455	55	2	1.62	313228790	91410	64.64	3325	3475	3325	4420	2380	3400	3426.63	0.62	15713	3640	3520	3450	3330	3260	3485	3295	33	1020	100	2100	5	1	32784744	1133	8.51	1.82	12	0.28	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	3325	3.91	20231006	3.00	N	417500	100	32 억	204192	N	N	N	N
123	20231006	150958	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3455	55	2	1.62	274741800	80229	56.74	3325	3475	3325	4420	2380	3400	3424.47	0.62	16724	3640	3520	3450	3330	3260	3485	3295	33	1020	100	2100	5	1	32784744	1133	8.51	1.82	12	0.24	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	3325	3.91	20231006	3.00	N	417500	100	32 억	204192	N	N	N	N
124	20231006	141000	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3470	70	2	2.06	252245730	73706	52.12	3325	3475	3325	4420	2380	3400	3422.32	0.62	15790	3640	3520	3450	3330	3260	3485	3295	33	1020	100	2100	5	1	32784744	1138	8.55	1.83	12	0.22	406.00	1894.00	9100	20230523	-61.87	2426	20230104	43.03	9100	-61.87	20230523	2426	43.03	20230104	23500	-85.23	20230410	3325	4.36	20231006	3.00	N	417500	100	32 억	204192	N	N	N	N
125	20231006	130948	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3440	40	2	1.18	236650610	69180	48.92	3325	3475	3325	4420	2380	3400	3420.80	0.62	15792	3640	3520	3450	3330	3260	3485	3295	33	1020	100	2100	5	1	32784744	1128	8.47	1.82	12	0.21	406.00	1894.00	9100	20230523	-62.20	2426	20230104	41.80	9100	-62.20	20230523	2426	41.80	20230104	23500	-85.36	20230410	3325	3.46	20231006	3.00	N	417500	100	32 억	204192	N	N	N	N
126	20231006	120949	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3465	65	2	1.91	180966295	53078	37.53	3325	3470	3325	4420	2380	3400	3409.44	0.62	7918	3640	3520	3450	3330	3260	3485	3295	33	1020	100	2100	5	1	32784744	1136	8.53	1.83	12	0.16	406.00	1894.00	9100	20230523	-61.92	2426	20230104	42.83	9100	-61.92	20230523	2426	42.83	20230104	23500	-85.26	20230410	3325	4.21	20231006	3.00	N	417500	100	32 억	204192	N	N	N	N
127	20231006	110939	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3440	40	2	1.18	173890570	51027	36.08	3325	3470	3325	4420	2380	3400	3407.81	0.62	7261	3640	3520	3450	3330	3260	3485	3295	33	1020	100	2100	5	1	32784744	1128	8.47	1.82	12	0.16	406.00	1894.00	9100	20230523	-62.20	2426	20230104	41.80	9100	-62.20	20230523	2426	41.80	20230104	23500	-85.36	20230410	3325	3.46	20231006	3.00	N	417500	100	32 억	204192	N	N	N	N
128	20231006	100947	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3460	60	2	1.76	162495575	47721	33.75	3325	3465	3325	4420	2380	3400	3405.12	0.62	7316	3640	3520	3450	3330	3260	3485	3295	33	1020	100	2100	5	1	32784744	1134	8.52	1.83	12	0.15	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	3325	4.06	20231006	3.00	N	417500	100	32 억	204192	N	N	N	N
129	20231006	090939	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3400	0	3	0.00	40438575	12075	8.54	3325	3400	3325	4420	2380	3400	3348.95	0.62	5326	3640	3520	3450	3330	3260	3485	3295	33	1020	100	2100	5	1	32784744	1115	8.37	1.80	12	0.04	406.00	1894.00	9100	20230523	-62.64	2426	20230104	40.15	9100	-62.64	20230523	2426	40.15	20230104	23500	-85.53	20230410	3325	2.26	20231006	3.00	N	417500	100	32 억	204192	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History