KissMeData/080520/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160654	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4090	-100	5	-2.39	130462480	31657	215.93	4215	4235	4085	5440	2935	4190	4121.13	1.01	-9672	4303	4246	4203	4146	4103	4225	4125	59	1250	500	3010	5	1	11746609	480	-11.86	0.37	12	0.27	-345.00	11092.00	6150	20230210	-33.50	4085	20231031	0.12	6150	-33.50	20230210	4085	0.12	20231031	6150	-33.50	20230210	4085	0.12	20231031	3.27	N	080520	500	58 억	118769	N	N	N	N
3	20231031	150701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4095	-95	5	-2.27	125987785	30563	208.46	4215	4235	4085	5440	2935	4190	4122.23	1.01	-9649	4303	4246	4203	4146	4103	4225	4125	59	1250	500	3010	5	1	11746609	481	-11.87	0.37	12	0.26	-345.00	11092.00	6150	20230210	-33.41	4085	20231031	0.24	6150	-33.41	20230210	4085	0.24	20231031	6150	-33.41	20230210	4085	0.24	20231031	3.27	N	080520	500	58 억	118769	N	N	N	N
4	20231031	140706	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4100	-90	5	-2.15	112716370	27320	186.34	4215	4235	4090	5440	2935	4190	4125.78	1.01	-9481	4303	4246	4203	4146	4103	4225	4125	59	1250	500	3010	5	1	11746609	482	-11.88	0.37	12	0.23	-345.00	11092.00	6150	20230210	-33.33	4090	20231031	0.24	6150	-33.33	20230210	4090	0.24	20231031	6150	-33.33	20230210	4090	0.24	20231031	3.27	N	080520	500	58 억	118769	N	N	N	N
5	20231031	130700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4125	-65	5	-1.55	100081720	24243	165.36	4215	4235	4090	5440	2935	4190	4128.27	1.01	-8342	4303	4246	4203	4146	4103	4225	4125	59	1250	500	3010	5	1	11746609	485	-11.96	0.37	12	0.21	-345.00	11092.00	6150	20230210	-32.93	4090	20231031	0.86	6150	-32.93	20230210	4090	0.86	20231031	6150	-32.93	20230210	4090	0.86	20231031	3.27	N	080520	500	58 억	118769	N	N	N	N
6	20231031	120659	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4105	-85	5	-2.03	84898615	20553	140.19	4215	4235	4090	5440	2935	4190	4130.72	1.01	-6923	4303	4246	4203	4146	4103	4225	4125	59	1250	500	3010	5	1	11746609	482	-11.90	0.37	12	0.17	-345.00	11092.00	6150	20230210	-33.25	4090	20231031	0.37	6150	-33.25	20230210	4090	0.37	20231031	6150	-33.25	20230210	4090	0.37	20231031	3.27	N	080520	500	58 억	118769	N	N	N	N
7	20231031	110718	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4155	-35	5	-0.84	66821040	16169	110.29	4215	4235	4090	5440	2935	4190	4132.66	1.01	-6185	4303	4246	4203	4146	4103	4225	4125	59	1250	500	3010	5	1	11746609	488	-12.04	0.37	12	0.14	-345.00	11092.00	6150	20230210	-32.44	4090	20231031	1.59	6150	-32.44	20230210	4090	1.59	20231031	6150	-32.44	20230210	4090	1.59	20231031	3.27	N	080520	500	58 억	118769	N	N	N	N
8	20231031	100707	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4090	-100	5	-2.39	62790735	15194	103.64	4215	4235	4090	5440	2935	4190	4132.60	1.01	-5680	4303	4246	4203	4146	4103	4225	4125	59	1250	500	3010	5	1	11746609	480	-11.86	0.37	12	0.13	-345.00	11092.00	6150	20230210	-33.50	4090	20231031	0.00	6150	-33.50	20230210	4090	0.00	20231031	6150	-33.50	20230210	4090	0.00	20231031	3.27	N	080520	500	58 억	118769	N	N	N	N
9	20231031	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4230	40	2	0.95	354720	84	0.57	4215	4235	4215	5440	2935	4190	4222.86	1.01	11	4303	4246	4203	4146	4103	4225	4125	59	1250	500	3010	5	1	11746609	497	-12.26	0.38	12	0.00	-345.00	11092.00	6150	20230210	-31.22	4150	20231027	1.93	6150	-31.22	20230210	4150	1.93	20231027	6150	-31.22	20230210	4150	1.93	20231027	3.27	N	080520	500	58 억	118769	N	N	N	N
10	20231030	160654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-10	5	-0.24	61568165	14647	61.11	4200	4260	4160	5460	2940	4200	4203.49	1.02	2859	4333	4266	4208	4141	4083	4237	4112	59	1260	500	3020	5	1	11746609	492	-12.14	0.38	12	0.12	-345.00	11092.00	6150	20230210	-31.87	4150	20231027	0.96	6150	-31.87	20230210	4150	0.96	20231027	6150	-31.87	20230210	4150	0.96	20231027	3.29	N	080520	500	58 억	119802	N	N	N	N
11	20231030	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	0	3	0.00	56308990	13392	55.87	4200	4260	4160	5460	2940	4200	4204.67	1.02	2896	4333	4266	4208	4141	4083	4237	4112	59	1260	500	3020	5	1	11746609	493	-12.17	0.38	12	0.11	-345.00	11092.00	6150	20230210	-31.71	4150	20231027	1.20	6150	-31.71	20230210	4150	1.20	20231027	6150	-31.71	20230210	4150	1.20	20231027	3.29	N	080520	500	58 억	119802	N	N	N	N
12	20231030	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	40	2	0.95	39344075	9352	39.02	4200	4260	4160	5460	2940	4200	4207.02	1.02	2715	4333	4266	4208	4141	4083	4237	4112	59	1260	500	3020	5	1	11746609	498	-12.29	0.38	12	0.08	-345.00	11092.00	6150	20230210	-31.06	4150	20231027	2.17	6150	-31.06	20230210	4150	2.17	20231027	6150	-31.06	20230210	4150	2.17	20231027	3.29	N	080520	500	58 억	119802	N	N	N	N
13	20231030	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4260	60	2	1.43	32322995	7694	32.10	4200	4260	4160	5460	2940	4200	4201.07	1.02	2215	4333	4266	4208	4141	4083	4237	4112	59	1260	500	3020	5	1	11746609	500	-12.35	0.38	12	0.07	-345.00	11092.00	6150	20230210	-30.73	4150	20231027	2.65	6150	-30.73	20230210	4150	2.65	20231027	6150	-30.73	20230210	4150	2.65	20231027	3.29	N	080520	500	58 억	119802	N	N	N	N
14	20231030	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4225	25	2	0.60	28541165	6803	28.38	4200	4235	4160	5460	2940	4200	4195.38	1.02	1816	4333	4266	4208	4141	4083	4237	4112	59	1260	500	3020	5	1	11746609	496	-12.25	0.38	12	0.06	-345.00	11092.00	6150	20230210	-31.30	4150	20231027	1.81	6150	-31.30	20230210	4150	1.81	20231027	6150	-31.30	20230210	4150	1.81	20231027	3.29	N	080520	500	58 억	119802	N	N	N	N
15	20231030	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4230	30	2	0.71	25693025	6125	25.55	4200	4230	4160	5460	2940	4200	4194.78	1.02	1764	4333	4266	4208	4141	4083	4237	4112	59	1260	500	3020	5	1	11746609	497	-12.26	0.38	12	0.05	-345.00	11092.00	6150	20230210	-31.22	4150	20231027	1.93	6150	-31.22	20230210	4150	1.93	20231027	6150	-31.22	20230210	4150	1.93	20231027	3.29	N	080520	500	58 억	119802	N	N	N	N
16	20231030	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	20	2	0.48	16900715	4039	16.85	4200	4225	4160	5460	2940	4200	4184.38	1.02	304	4333	4266	4208	4141	4083	4237	4112	59	1260	500	3020	5	1	11746609	496	-12.23	0.38	12	0.03	-345.00	11092.00	6150	20230210	-31.38	4150	20231027	1.69	6150	-31.38	20230210	4150	1.69	20231027	6150	-31.38	20230210	4150	1.69	20231027	3.29	N	080520	500	58 억	119802	N	N	N	N
17	20231030	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	-40	5	-0.95	3105680	742	3.10	4200	4200	4160	5460	2940	4200	4185.55	1.02	88	4333	4266	4208	4141	4083	4237	4112	59	1260	500	3020	5	1	11746609	489	-12.06	0.38	12	0.01	-345.00	11092.00	6150	20230210	-32.36	4150	20231027	0.24	6150	-32.36	20230210	4150	0.24	20231027	6150	-32.36	20230210	4150	0.24	20231027	3.29	N	080520	500	58 억	119802	N	N	N	N
18	20231027	160604	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4200	-50	5	-1.18	98082710	23362	86.99	4225	4275	4150	5520	2975	4250	4198.38	0.99	-721	4380	4315	4265	4200	4150	4290	4175	59	1270	500	3060	5	1	11746609	493	-12.17	0.38	12	0.20	-345.00	11092.00	6150	20230210	-31.71	4150	20231027	1.20	6150	-31.71	20230210	4150	1.20	20231027	6150	-31.71	20230210	4150	1.20	20231027	3.28	N	080520	500	58 억	116635	N	N	N	N
19	20231027	150634	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4200	-50	5	-1.18	94678245	22550	83.97	4225	4275	4150	5520	2975	4250	4198.59	0.99	-773	4380	4315	4265	4200	4150	4290	4175	59	1270	500	3060	5	1	11746609	493	-12.17	0.38	12	0.19	-345.00	11092.00	6150	20230210	-31.71	4150	20231027	1.20	6150	-31.71	20230210	4150	1.20	20231027	6150	-31.71	20230210	4150	1.20	20231027	3.28	N	080520	500	58 억	116635	N	N	N	N
20	20231027	140632	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4225	-25	5	-0.59	71646720	17044	63.47	4225	4275	4150	5520	2975	4250	4203.63	0.99	-1541	4380	4315	4265	4200	4150	4290	4175	59	1270	500	3060	5	1	11746609	496	-12.25	0.38	12	0.15	-345.00	11092.00	6150	20230210	-31.30	4150	20231027	1.81	6150	-31.30	20230210	4150	1.81	20231027	6150	-31.30	20230210	4150	1.81	20231027	3.28	N	080520	500	58 억	116635	N	N	N	N
21	20231027	130624	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4240	-10	5	-0.24	66925485	15926	59.30	4225	4275	4150	5520	2975	4250	4202.27	0.99	-815	4380	4315	4265	4200	4150	4290	4175	59	1270	500	3060	5	1	11746609	498	-12.29	0.38	12	0.14	-345.00	11092.00	6150	20230210	-31.06	4150	20231027	2.17	6150	-31.06	20230210	4150	2.17	20231027	6150	-31.06	20230210	4150	2.17	20231027	3.28	N	080520	500	58 억	116635	N	N	N	N
22	20231027	120636	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4265	15	2	0.35	56073535	13374	49.80	4225	4275	4150	5520	2975	4250	4192.72	0.99	-946	4380	4315	4265	4200	4150	4290	4175	59	1270	500	3060	5	1	11746609	501	-12.36	0.38	12	0.11	-345.00	11092.00	6150	20230210	-30.65	4150	20231027	2.77	6150	-30.65	20230210	4150	2.77	20231027	6150	-30.65	20230210	4150	2.77	20231027	3.28	N	080520	500	58 억	116635	N	N	N	N
23	20231027	110641	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4215	-35	5	-0.82	46734965	11176	41.62	4225	4240	4150	5520	2975	4250	4181.71	0.99	-1284	4380	4315	4265	4200	4150	4290	4175	59	1270	500	3060	5	1	11746609	495	-12.22	0.38	12	0.10	-345.00	11092.00	6150	20230210	-31.46	4150	20231027	1.57	6150	-31.46	20230210	4150	1.57	20231027	6150	-31.46	20230210	4150	1.57	20231027	3.28	N	080520	500	58 억	116635	N	N	N	N
24	20231027	100633	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4155	-95	5	-2.24	41569735	9941	37.02	4225	4240	4150	5520	2975	4250	4181.63	0.99	-1505	4380	4315	4265	4200	4150	4290	4175	59	1270	500	3060	5	1	11746609	488	-12.04	0.37	12	0.08	-345.00	11092.00	6150	20230210	-32.44	4150	20231027	0.12	6150	-32.44	20230210	4150	0.12	20231027	6150	-32.44	20230210	4150	0.12	20231027	3.28	N	080520	500	58 억	116635	N	N	N	N
25	20231027	090630	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4240	-10	5	-0.24	1475980	349	1.30	4225	4240	4205	5520	2975	4250	4229.05	0.99	-164	4380	4315	4265	4200	4150	4290	4175	59	1270	500	3060	5	1	11746609	498	-12.29	0.38	12	0.00	-345.00	11092.00	6150	20230210	-31.06	4205	20231027	0.83	6150	-31.06	20230210	4205	0.83	20231027	6150	-31.06	20230210	4205	0.83	20231027	3.28	N	080520	500	58 억	116635	N	N	N	N
26	20231026	160624	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4250	-150	5	-3.41	114613960	26838	154.81	4300	4330	4215	5720	3080	4400	4270.70	1.02	-3156	4546	4472	4436	4362	4326	4455	4345	59	1320	500	3160	5	1	11746609	499	-12.32	0.38	12	0.23	-345.00	11092.00	6150	20230210	-30.89	4215	20231026	0.83	6150	-30.89	20230210	4215	0.83	20231026	6150	-30.89	20230210	4215	0.83	20231026	3.27	N	080520	500	58 억	119791	N	N	N	N
27	20231026	150624	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4245	-155	5	-3.52	106587050	24948	143.91	4300	4330	4215	5720	3080	4400	4272.37	1.02	-2631	4546	4472	4436	4362	4326	4455	4345	59	1320	500	3160	5	1	11746609	499	-12.30	0.38	12	0.21	-345.00	11092.00	6150	20230210	-30.98	4215	20231026	0.71	6150	-30.98	20230210	4215	0.71	20231026	6150	-30.98	20230210	4215	0.71	20231026	3.27	N	080520	500	58 억	119791	N	N	N	N
28	20231026	140625	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4250	-150	5	-3.41	86836235	20287	117.02	4300	4330	4240	5720	3080	4400	4280.39	1.02	-2940	4546	4472	4436	4362	4326	4455	4345	59	1320	500	3160	5	1	11746609	499	-12.32	0.38	12	0.17	-345.00	11092.00	6150	20230210	-30.89	4240	20231026	0.24	6150	-30.89	20230210	4240	0.24	20231026	6150	-30.89	20230210	4240	0.24	20231026	3.27	N	080520	500	58 억	119791	N	N	N	N
29	20231026	130623	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4250	-150	5	-3.41	84631200	19768	114.03	4300	4330	4240	5720	3080	4400	4281.22	1.02	-2556	4546	4472	4436	4362	4326	4455	4345	59	1320	500	3160	5	1	11746609	499	-12.32	0.38	12	0.17	-345.00	11092.00	6150	20230210	-30.89	4240	20231026	0.24	6150	-30.89	20230210	4240	0.24	20231026	6150	-30.89	20230210	4240	0.24	20231026	3.27	N	080520	500	58 억	119791	N	N	N	N
30	20231026	120622	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4265	-135	5	-3.07	59959380	13978	80.63	4300	4330	4260	5720	3080	4400	4289.55	1.02	-2080	4546	4472	4436	4362	4326	4455	4345	59	1320	500	3160	5	1	11746609	501	-12.36	0.38	12	0.12	-345.00	11092.00	6150	20230210	-30.65	4250	20221024	0.35	6150	-30.65	20230210	4260	0.12	20231026	6150	-30.65	20230210	4260	0.12	20231026	3.27	N	080520	500	58 억	119791	N	N	N	N
31	20231026	110628	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4295	-105	5	-2.39	48929345	11397	65.74	4300	4330	4260	5720	3080	4400	4293.18	1.02	-1142	4546	4472	4436	4362	4326	4455	4345	59	1320	500	3160	5	1	11746609	505	-12.45	0.39	12	0.10	-345.00	11092.00	6150	20230210	-30.16	4250	20221024	1.06	6150	-30.16	20230210	4260	0.82	20231026	6150	-30.16	20230210	4260	0.82	20231026	3.27	N	080520	500	58 억	119791	N	N	N	N
32	20231026	100627	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4290	-110	5	-2.50	45205400	10530	60.74	4300	4330	4260	5720	3080	4400	4293.01	1.02	-953	4546	4472	4436	4362	4326	4455	4345	59	1320	500	3160	5	1	11746609	504	-12.43	0.39	12	0.09	-345.00	11092.00	6150	20230210	-30.24	4250	20221024	0.94	6150	-30.24	20230210	4260	0.70	20231026	6150	-30.24	20230210	4260	0.70	20231026	3.27	N	080520	500	58 억	119791	N	N	N	N
33	20231026	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	-85	5	-1.93	12943875	3009	17.36	4300	4330	4295	5720	3080	4400	4301.72	1.02	453	4546	4472	4436	4362	4326	4455	4345	59	1320	500	3160	5	1	11746609	507	-12.51	0.39	12	0.03	-345.00	11092.00	6150	20230210	-29.84	4250	20221024	1.53	6150	-29.84	20230210	4290	0.58	20230103	6150	-29.84	20230210	4290	0.58	20230103	3.27	N	080520	500	58 억	119791	N	N	N	N
34	20231025	160627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	-135	5	-2.98	75722995	17045	79.99	4510	4510	4400	5890	3175	4535	4442.96	1.04	-2498	4691	4612	4456	4377	4221	4652	4417	59	1355	500	3260	5	1	11746609	517	-12.75	0.40	12	0.15	-345.00	11092.00	6150	20230210	-28.46	4210	20221021	4.51	6150	-28.46	20230210	4290	2.56	20230103	6150	-28.46	20230210	4290	2.56	20230103	3.38	N	080520	500	58 억	122281	N	N	N	N
35	20231025	150626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4410	-125	5	-2.76	60461225	13585	63.75	4510	4510	4400	5890	3175	4535	4450.59	1.04	-1965	4691	4612	4456	4377	4221	4652	4417	59	1355	500	3260	5	1	11746609	518	-12.78	0.40	12	0.12	-345.00	11092.00	6150	20230210	-28.29	4210	20221021	4.75	6150	-28.29	20230210	4290	2.80	20230103	6150	-28.29	20230210	4290	2.80	20230103	3.38	N	080520	500	58 억	122281	N	N	N	N
36	20231025	140623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4425	-110	5	-2.43	37925975	8480	39.80	4510	4510	4425	5890	3175	4535	4472.40	1.04	-3046	4691	4612	4456	4377	4221	4652	4417	59	1355	500	3260	5	1	11746609	520	-12.83	0.40	12	0.07	-345.00	11092.00	6150	20230210	-28.05	4210	20221021	5.11	6150	-28.05	20230210	4290	3.15	20230103	6150	-28.05	20230210	4290	3.15	20230103	3.38	N	080520	500	58 억	122281	N	N	N	N
37	20231025	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4435	-100	5	-2.21	33769345	7542	35.39	4510	4510	4435	5890	3175	4535	4477.51	1.04	-2902	4691	4612	4456	4377	4221	4652	4417	59	1355	500	3260	5	1	11746609	521	-12.86	0.40	12	0.06	-345.00	11092.00	6150	20230210	-27.89	4210	20221021	5.34	6150	-27.89	20230210	4290	3.38	20230103	6150	-27.89	20230210	4290	3.38	20230103	3.38	N	080520	500	58 억	122281	N	N	N	N
38	20231025	120623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-45	5	-0.99	23775085	5300	24.87	4510	4510	4450	5890	3175	4535	4485.87	1.04	-2701	4691	4612	4456	4377	4221	4652	4417	59	1355	500	3260	5	1	11746609	527	-13.01	0.40	12	0.05	-345.00	11092.00	6150	20230210	-26.99	4210	20221021	6.65	6150	-26.99	20230210	4290	4.66	20230103	6150	-26.99	20230210	4290	4.66	20230103	3.38	N	080520	500	58 억	122281	N	N	N	N
39	20231025	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	-60	5	-1.32	22541885	5025	23.58	4510	4510	4450	5890	3175	4535	4485.95	1.04	-2612	4691	4612	4456	4377	4221	4652	4417	59	1355	500	3260	5	1	11746609	526	-12.97	0.40	12	0.04	-345.00	11092.00	6150	20230210	-27.24	4210	20221021	6.29	6150	-27.24	20230210	4290	4.31	20230103	6150	-27.24	20230210	4290	4.31	20230103	3.38	N	080520	500	58 억	122281	N	N	N	N
40	20231025	100625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4495	-40	5	-0.88	19242940	4291	20.14	4510	4510	4450	5890	3175	4535	4484.49	1.04	-2976	4691	4612	4456	4377	4221	4652	4417	59	1355	500	3260	5	1	11746609	528	-13.03	0.41	12	0.04	-345.00	11092.00	6150	20230210	-26.91	4210	20221021	6.77	6150	-26.91	20230210	4290	4.78	20230103	6150	-26.91	20230210	4290	4.78	20230103	3.38	N	080520	500	58 억	122281	N	N	N	N
41	20231025	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-75	5	-1.65	13137465	2929	13.75	4510	4510	4460	5890	3175	4535	4485.31	1.04	-2339	4691	4612	4456	4377	4221	4652	4417	59	1355	500	3260	5	1	11746609	524	-12.93	0.40	12	0.02	-345.00	11092.00	6150	20230210	-27.48	4210	20221021	5.94	6150	-27.48	20230210	4290	3.96	20230103	6150	-27.48	20230210	4290	3.96	20230103	3.38	N	080520	500	58 억	122281	N	N	N	N
42	20231024	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	145	2	3.30	92830495	21197	62.39	4350	4535	4300	5700	3075	4390	4379.04	1.05	-1592	4603	4496	4393	4286	4183	4550	4340	59	1310	500	3160	5	1	11746609	533	-13.14	0.41	12	0.18	-345.00	11092.00	6150	20230210	-26.26	4100	20221020	10.61	6150	-26.26	20230210	4290	5.71	20230103	6150	-26.26	20230210	4250	6.71	20221024	3.45	N	080520	500	58 억	123873	N	N	N	N
43	20231024	150620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	70	2	1.59	82605695	18941	55.75	4350	4460	4300	5700	3075	4390	4361.21	1.05	-1426	4603	4496	4393	4286	4183	4550	4340	59	1310	500	3160	5	1	11746609	524	-12.93	0.40	12	0.16	-345.00	11092.00	6150	20230210	-27.48	4100	20221020	8.78	6150	-27.48	20230210	4290	3.96	20230103	6150	-27.48	20230210	4250	4.94	20221024	3.45	N	080520	500	58 억	123873	N	N	N	N
44	20231024	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4410	20	2	0.46	71794795	16501	48.57	4350	4425	4300	5700	3075	4390	4350.94	1.05	-3178	4603	4496	4393	4286	4183	4550	4340	59	1310	500	3160	5	1	11746609	518	-12.78	0.40	12	0.14	-345.00	11092.00	6150	20230210	-28.29	4100	20221020	7.56	6150	-28.29	20230210	4290	2.80	20230103	6150	-28.29	20230210	4250	3.76	20221024	3.45	N	080520	500	58 억	123873	N	N	N	N
45	20231024	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	-20	5	-0.46	67797480	15590	45.89	4350	4425	4300	5700	3075	4390	4348.78	1.05	-3971	4603	4496	4393	4286	4183	4550	4340	59	1310	500	3160	5	1	11746609	513	-12.67	0.39	12	0.13	-345.00	11092.00	6150	20230210	-28.94	4100	20221020	6.59	6150	-28.94	20230210	4290	1.86	20230103	6150	-28.94	20230210	4250	2.82	20221024	3.45	N	080520	500	58 억	123873	N	N	N	N
46	20231024	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	-10	5	-0.23	61143670	14071	41.42	4350	4425	4300	5700	3075	4390	4345.37	1.05	-4945	4603	4496	4393	4286	4183	4550	4340	59	1310	500	3160	5	1	11746609	515	-12.70	0.39	12	0.12	-345.00	11092.00	6150	20230210	-28.78	4100	20221020	6.83	6150	-28.78	20230210	4290	2.10	20230103	6150	-28.78	20230210	4250	3.06	20221024	3.45	N	080520	500	58 억	123873	N	N	N	N
47	20231024	110615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4310	-80	5	-1.82	43662460	10068	29.64	4350	4425	4300	5700	3075	4390	4336.76	1.05	-5288	4603	4496	4393	4286	4183	4550	4340	59	1310	500	3160	5	1	11746609	506	-12.49	0.39	12	0.09	-345.00	11092.00	6150	20230210	-29.92	4100	20221020	5.12	6150	-29.92	20230210	4290	0.47	20230103	6150	-29.92	20230210	4250	1.41	20221024	3.45	N	080520	500	58 억	123873	N	N	N	N
48	20231024	100609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	-35	5	-0.80	23095410	5293	15.58	4350	4425	4320	5700	3075	4390	4363.39	1.05	-4067	4603	4496	4393	4286	4183	4550	4340	59	1310	500	3160	5	1	11746609	512	-12.62	0.39	12	0.05	-345.00	11092.00	6150	20230210	-29.19	4100	20221020	6.22	6150	-29.19	20230210	4290	1.52	20230103	6150	-29.19	20230210	4250	2.47	20221024	3.45	N	080520	500	58 억	123873	N	N	N	N
49	20231024	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4390	0	3	0.00	2142640	492	1.45	4350	4390	4350	5700	3075	4390	4354.96	1.05	8	4603	4496	4393	4286	4183	4550	4340	59	1310	500	3160	5	1	11746609	516	-12.72	0.40	12	0.00	-345.00	11092.00	6150	20230210	-28.62	4100	20221020	7.07	6150	-28.62	20230210	4290	2.33	20230103	6150	-28.62	20230210	4250	3.29	20221024	3.45	N	080520	500	58 억	123873	N	N	N	N
50	20231023	160606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4390	-10	5	-0.23	141450825	32551	67.06	4300	4500	4290	5720	3080	4400	4345.51	1.03	2884	4546	4472	4406	4332	4266	4440	4300	59	1320	500	3160	5	1	11746609	516	-12.72	0.40	12	0.28	-345.00	11092.00	6150	20230210	-28.62	4100	20221020	7.07	6150	-28.62	20230210	4290	2.33	20231023	6150	-28.62	20230210	4250	3.29	20221024	3.41	N	080520	500	58 억	120610	N	N	N	N
51	20231023	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	-85	5	-1.93	133879570	30810	63.47	4300	4500	4290	5720	3080	4400	4345.33	1.03	2706	4546	4472	4406	4332	4266	4440	4300	59	1320	500	3160	5	1	11746609	507	-12.51	0.39	12	0.26	-345.00	11092.00	6150	20230210	-29.84	4100	20221020	5.24	6150	-29.84	20230210	4290	0.58	20231023	6150	-29.84	20230210	4250	1.53	20221024	3.41	N	080520	500	58 억	120610	N	N	N	N
52	20231023	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	-20	5	-0.45	92587890	21227	43.73	4300	4500	4300	5720	3080	4400	4361.80	1.03	2925	4546	4472	4406	4332	4266	4440	4300	59	1320	500	3160	5	1	11746609	515	-12.70	0.39	12	0.18	-345.00	11092.00	6150	20230210	-28.78	4100	20221020	6.83	6150	-28.78	20230210	4290	2.10	20230103	6150	-28.78	20230210	4250	3.06	20221024	3.41	N	080520	500	58 억	120610	N	N	N	N
53	20231023	130612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4425	25	2	0.57	85674705	19652	40.49	4300	4500	4300	5720	3080	4400	4359.59	1.03	3695	4546	4472	4406	4332	4266	4440	4300	59	1320	500	3160	5	1	11746609	520	-12.83	0.40	12	0.17	-345.00	11092.00	6150	20230210	-28.05	4100	20221020	7.93	6150	-28.05	20230210	4290	3.15	20230103	6150	-28.05	20230210	4250	4.12	20221024	3.41	N	080520	500	58 억	120610	N	N	N	N
54	20231023	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4425	25	2	0.57	83790645	19224	39.61	4300	4500	4300	5720	3080	4400	4358.65	1.03	3730	4546	4472	4406	4332	4266	4440	4300	59	1320	500	3160	5	1	11746609	520	-12.83	0.40	12	0.16	-345.00	11092.00	6150	20230210	-28.05	4100	20221020	7.93	6150	-28.05	20230210	4290	3.15	20230103	6150	-28.05	20230210	4250	4.12	20221024	3.41	N	080520	500	58 억	120610	N	N	N	N
55	20231023	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	100	2	2.27	77625215	17827	36.73	4300	4500	4300	5720	3080	4400	4354.36	1.03	4038	4546	4472	4406	4332	4266	4440	4300	59	1320	500	3160	5	1	11746609	529	-13.04	0.41	12	0.15	-345.00	11092.00	6150	20230210	-26.83	4100	20221020	9.76	6150	-26.83	20230210	4290	4.90	20230103	6150	-26.83	20230210	4250	5.88	20221024	3.41	N	080520	500	58 억	120610	N	N	N	N
56	20231023	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4440	40	2	0.91	62384580	14390	29.65	4300	4455	4300	5720	3080	4400	4335.27	1.03	4092	4546	4472	4406	4332	4266	4440	4300	59	1320	500	3160	5	1	11746609	522	-12.87	0.40	12	0.12	-345.00	11092.00	6150	20230210	-27.80	4100	20221020	8.29	6150	-27.80	20230210	4290	3.50	20230103	6150	-27.80	20230210	4250	4.47	20221024	3.41	N	080520	500	58 억	120610	N	N	N	N
57	20231023	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4330	-70	5	-1.59	41364710	9601	19.78	4300	4385	4300	5720	3080	4400	4308.38	1.03	984	4546	4472	4406	4332	4266	4440	4300	59	1320	500	3160	5	1	11746609	509	-12.55	0.39	12	0.08	-345.00	11092.00	6150	20230210	-29.59	4100	20221020	5.61	6150	-29.59	20230210	4290	0.93	20230103	6150	-29.59	20230210	4250	1.88	20221024	3.41	N	080520	500	58 억	120610	N	N	N	N
58	20231020	160605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	-65	5	-1.46	211687225	48291	139.95	4480	4480	4340	5800	3130	4465	4383.57	1.12	-11690	4688	4576	4488	4376	4288	4532	4332	59	1335	500	3210	5	1	11746609	517	-12.75	0.40	12	0.41	-345.00	11092.00	6150	20230210	-28.46	4100	20221020	7.32	6150	-28.46	20230210	4290	2.56	20230103	6150	-28.46	20230210	4100	7.32	20221020	3.41	N	080520	500	58 억	132065	N	N	N	N
59	20231020	150605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4390	-75	5	-1.68	184498750	42118	122.06	4480	4480	4340	5800	3130	4465	4380.52	1.12	-11438	4688	4576	4488	4376	4288	4532	4332	59	1335	500	3210	5	1	11746609	516	-12.72	0.40	12	0.36	-345.00	11092.00	6150	20230210	-28.62	4100	20221020	7.07	6150	-28.62	20230210	4290	2.33	20230103	6150	-28.62	20230210	4100	7.07	20221020	3.41	N	080520	500	58 억	132065	N	N	N	N
60	20231020	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4425	-40	5	-0.90	167443395	38243	110.83	4480	4480	4340	5800	3130	4465	4378.41	1.12	-11021	4688	4576	4488	4376	4288	4532	4332	59	1335	500	3210	5	1	11746609	520	-12.83	0.40	12	0.33	-345.00	11092.00	6150	20230210	-28.05	4100	20221020	7.93	6150	-28.05	20230210	4290	3.15	20230103	6150	-28.05	20230210	4100	7.93	20221020	3.41	N	080520	500	58 억	132065	N	N	N	N
61	20231020	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	-20	5	-0.45	158273555	36177	104.84	4480	4480	4340	5800	3130	4465	4374.98	1.12	-10974	4688	4576	4488	4376	4288	4532	4332	59	1335	500	3210	5	1	11746609	522	-12.88	0.40	12	0.31	-345.00	11092.00	6150	20230210	-27.72	4100	20221020	8.41	6150	-27.72	20230210	4290	3.61	20230103	6150	-27.72	20230210	4100	8.41	20221020	3.41	N	080520	500	58 억	132065	N	N	N	N
62	20231020	120602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4385	-80	5	-1.79	149103775	34098	98.82	4480	4480	4340	5800	3130	4465	4372.80	1.12	-11329	4688	4576	4488	4376	4288	4532	4332	59	1335	500	3210	5	1	11746609	515	-12.71	0.40	12	0.29	-345.00	11092.00	6150	20230210	-28.70	4100	20221020	6.95	6150	-28.70	20230210	4290	2.21	20230103	6150	-28.70	20230210	4100	6.95	20221020	3.41	N	080520	500	58 억	132065	N	N	N	N
63	20231020	110607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4365	-100	5	-2.24	125616880	28705	83.19	4480	4480	4340	5800	3130	4465	4376.13	1.12	-11537	4688	4576	4488	4376	4288	4532	4332	59	1335	500	3210	5	1	11746609	513	-12.65	0.39	12	0.24	-345.00	11092.00	6150	20230210	-29.02	4100	20221020	6.46	6150	-29.02	20230210	4290	1.75	20230103	6150	-29.02	20230210	4100	6.46	20221020	3.41	N	080520	500	58 억	132065	N	N	N	N
64	20231020	100601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4365	-100	5	-2.24	89552505	20431	59.21	4480	4480	4360	5800	3130	4465	4383.17	1.12	-9972	4688	4576	4488	4376	4288	4532	4332	59	1335	500	3210	5	1	11746609	513	-12.65	0.39	12	0.17	-345.00	11092.00	6150	20230210	-29.02	4100	20221020	6.46	6150	-29.02	20230210	4290	1.75	20230103	6150	-29.02	20230210	4100	6.46	20221020	3.41	N	080520	500	58 억	132065	N	N	N	N
65	20231020	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4430	-35	5	-0.78	486060	109	0.32	4480	4480	4430	5800	3130	4465	4459.27	1.12	-101	4688	4576	4488	4376	4288	4532	4332	59	1335	500	3210	5	1	11746609	520	-12.84	0.40	12	0.00	-345.00	11092.00	6150	20230210	-27.97	4100	20221020	8.05	6150	-27.97	20230210	4290	3.26	20230103	6150	-27.97	20230210	4100	8.05	20221020	3.41	N	080520	500	58 억	132065	N	N	N	N
66	20231019	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	-110	5	-2.40	154291555	34400	142.91	4600	4600	4400	5940	3205	4575	4485.28	1.25	-14826	4631	4602	4546	4517	4461	4617	4532	59	1365	500	3290	5	1	11746609	524	-12.94	0.40	12	0.29	-345.00	11092.00	6150	20230210	-27.40	3965	20221017	12.61	6150	-27.40	20230210	4290	4.08	20230103	6150	-27.40	20230210	4100	8.90	20221020	3.41	N	080520	500	58 억	146871	N	N	N	N
67	20231019	150555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4485	-90	5	-1.97	139934800	31194	129.59	4600	4600	4400	5940	3205	4575	4485.95	1.25	-13473	4631	4602	4546	4517	4461	4617	4532	59	1365	500	3290	5	1	11746609	527	-13.00	0.40	12	0.27	-345.00	11092.00	6150	20230210	-27.07	3965	20221017	13.11	6150	-27.07	20230210	4290	4.55	20230103	6150	-27.07	20230210	4100	9.39	20221020	3.41	N	080520	500	58 억	146871	N	N	N	N
68	20231019	140601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-85	5	-1.86	114803935	25566	106.21	4600	4600	4400	5940	3205	4575	4490.49	1.25	-12130	4631	4602	4546	4517	4461	4617	4532	59	1365	500	3290	5	1	11746609	527	-13.01	0.40	12	0.22	-345.00	11092.00	6150	20230210	-26.99	3965	20221017	13.24	6150	-26.99	20230210	4290	4.66	20230103	6150	-26.99	20230210	4100	9.51	20221020	3.41	N	080520	500	58 억	146871	N	N	N	N
69	20231019	130555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	-95	5	-2.08	102880780	22900	95.14	4600	4600	4400	5940	3205	4575	4492.61	1.25	-10871	4631	4602	4546	4517	4461	4617	4532	59	1365	500	3290	5	1	11746609	526	-12.99	0.40	12	0.19	-345.00	11092.00	6150	20230210	-27.15	3965	20221017	12.99	6150	-27.15	20230210	4290	4.43	20230103	6150	-27.15	20230210	4100	9.27	20221020	3.41	N	080520	500	58 억	146871	N	N	N	N
70	20231019	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	-45	5	-0.98	98872045	22011	91.44	4600	4600	4400	5940	3205	4575	4491.94	1.25	-10661	4631	4602	4546	4517	4461	4617	4532	59	1365	500	3290	5	1	11746609	532	-13.13	0.41	12	0.19	-345.00	11092.00	6150	20230210	-26.34	3965	20221017	14.25	6150	-26.34	20230210	4290	5.59	20230103	6150	-26.34	20230210	4100	10.49	20221020	3.41	N	080520	500	58 억	146871	N	N	N	N
71	20231019	110558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	-100	5	-2.19	84976135	18907	78.55	4600	4600	4400	5940	3205	4575	4494.43	1.25	-10041	4631	4602	4546	4517	4461	4617	4532	59	1365	500	3290	5	1	11746609	526	-12.97	0.40	12	0.16	-345.00	11092.00	6150	20230210	-27.24	3965	20221017	12.86	6150	-27.24	20230210	4290	4.31	20230103	6150	-27.24	20230210	4100	9.15	20221020	3.41	N	080520	500	58 억	146871	N	N	N	N
72	20231019	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	-130	5	-2.84	69815455	15516	64.46	4600	4600	4400	5940	3205	4575	4499.58	1.25	-8903	4631	4602	4546	4517	4461	4617	4532	59	1365	500	3290	5	1	11746609	522	-12.88	0.40	12	0.13	-345.00	11092.00	6150	20230210	-27.72	3965	20221017	12.11	6150	-27.72	20230210	4290	3.61	20230103	6150	-27.72	20230210	4100	8.41	20221020	3.41	N	080520	500	58 억	146871	N	N	N	N
73	20231019	090559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4470	-105	5	-2.30	30489775	6668	27.70	4600	4600	4470	5940	3205	4575	4572.55	1.25	-3557	4631	4602	4546	4517	4461	4617	4532	59	1365	500	3290	5	1	11746609	525	-12.96	0.40	12	0.06	-345.00	11092.00	6150	20230210	-27.32	3965	20221017	12.74	6150	-27.32	20230210	4290	4.20	20230103	6150	-27.32	20230210	4100	9.02	20221020	3.41	N	080520	500	58 억	146871	N	N	N	N
74	20231018	160602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	30	2	0.66	105855450	23429	203.82	4545	4575	4490	5900	3185	4545	4518.08	1.25	371	4618	4581	4518	4481	4418	4600	4500	59	1355	500	3270	5	1	11746609	537	-13.26	0.41	12	0.20	-345.00	11092.00	6150	20230210	-25.61	3965	20221017	15.38	6150	-25.61	20230210	4290	6.64	20230103	6150	-25.61	20230210	4100	11.59	20221020	3.42	N	080520	500	58 억	146493	N	N	N	N
75	20231018	150555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	-35	5	-0.77	102400700	22667	197.19	4545	4575	4490	5900	3185	4545	4517.61	1.25	141	4618	4581	4518	4481	4418	4600	4500	59	1355	500	3270	5	1	11746609	530	-13.07	0.41	12	0.19	-345.00	11092.00	6150	20230210	-26.67	3965	20221017	13.75	6150	-26.67	20230210	4290	5.13	20230103	6150	-26.67	20230210	4100	10.00	20221020	3.42	N	080520	500	58 억	146493	N	N	N	N
76	20231018	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-20	5	-0.44	64720465	14286	124.28	4545	4575	4500	5900	3185	4545	4530.34	1.25	-4777	4618	4581	4518	4481	4418	4600	4500	59	1355	500	3270	5	1	11746609	532	-13.12	0.41	12	0.12	-345.00	11092.00	6150	20230210	-26.42	3965	20221017	14.12	6150	-26.42	20230210	4290	5.48	20230103	6150	-26.42	20230210	4100	10.37	20221020	3.42	N	080520	500	58 억	146493	N	N	N	N
77	20231018	130546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	0	3	0.00	30947690	6820	59.33	4545	4575	4515	5900	3185	4545	4537.78	1.25	-3504	4618	4581	4518	4481	4418	4600	4500	59	1355	500	3270	5	1	11746609	534	-13.17	0.41	12	0.06	-345.00	11092.00	6150	20230210	-26.10	3965	20221017	14.63	6150	-26.10	20230210	4290	5.94	20230103	6150	-26.10	20230210	4100	10.85	20221020	3.42	N	080520	500	58 억	146493	N	N	N	N
78	20231018	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	-25	5	-0.55	26338905	5802	50.47	4545	4575	4515	5900	3185	4545	4539.63	1.25	-2527	4618	4581	4518	4481	4418	4600	4500	59	1355	500	3270	5	1	11746609	531	-13.10	0.41	12	0.05	-345.00	11092.00	6150	20230210	-26.50	3965	20221017	14.00	6150	-26.50	20230210	4290	5.36	20230103	6150	-26.50	20230210	4100	10.24	20221020	3.42	N	080520	500	58 억	146493	N	N	N	N
79	20231018	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	10	2	0.22	23228045	5116	44.51	4545	4575	4515	5900	3185	4545	4540.27	1.25	-1995	4618	4581	4518	4481	4418	4600	4500	59	1355	500	3270	5	1	11746609	535	-13.20	0.41	12	0.04	-345.00	11092.00	6150	20230210	-25.93	3965	20221017	14.88	6150	-25.93	20230210	4290	6.18	20230103	6150	-25.93	20230210	4100	11.10	20221020	3.42	N	080520	500	58 억	146493	N	N	N	N
80	20231018	100556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	-25	5	-0.55	20570895	4530	39.41	4545	4575	4515	5900	3185	4545	4541.04	1.25	-1722	4618	4581	4518	4481	4418	4600	4500	59	1355	500	3270	5	1	11746609	531	-13.10	0.41	12	0.04	-345.00	11092.00	6150	20230210	-26.50	3965	20221017	14.00	6150	-26.50	20230210	4290	5.36	20230103	6150	-26.50	20230210	4100	10.24	20221020	3.42	N	080520	500	58 억	146493	N	N	N	N
81	20231018	090549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	0	3	0.00	2746570	605	5.26	4545	4555	4515	5900	3185	4545	4539.79	1.25	-214	4618	4581	4518	4481	4418	4600	4500	59	1355	500	3270	5	1	11746609	534	-13.17	0.41	12	0.01	-345.00	11092.00	6150	20230210	-26.10	3965	20221017	14.63	6150	-26.10	20230210	4290	5.94	20230103	6150	-26.10	20230210	4100	10.85	20221020	3.42	N	080520	500	58 억	146493	N	N	N	N
82	20231017	160552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	120	2	2.71	51849195	11483	17.81	4460	4555	4455	5750	3100	4425	4515.29	1.21	4507	4885	4655	4520	4290	4155	4587	4222	59	1325	500	3180	5	1	11746609	534	-13.17	0.41	12	0.10	-345.00	11092.00	6150	20230210	-26.10	3885	20221013	16.99	6150	-26.10	20230210	4290	5.94	20230103	6150	-26.10	20230210	3965	14.63	20221017	3.40	N	080520	500	58 억	142013	N	N	N	N
83	20231017	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	90	2	2.03	47089250	10432	16.18	4460	4555	4455	5750	3100	4425	4513.92	1.21	4035	4885	4655	4520	4290	4155	4587	4222	59	1325	500	3180	5	1	11746609	530	-13.09	0.41	12	0.09	-345.00	11092.00	6150	20230210	-26.59	3885	20221013	16.22	6150	-26.59	20230210	4290	5.24	20230103	6150	-26.59	20230210	3965	13.87	20221017	3.40	N	080520	500	58 억	142013	N	N	N	N
84	20231017	140557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	95	2	2.15	40064355	8874	13.76	4460	4555	4455	5750	3100	4425	4514.80	1.21	3785	4885	4655	4520	4290	4155	4587	4222	59	1325	500	3180	5	1	11746609	531	-13.10	0.41	12	0.08	-345.00	11092.00	6150	20230210	-26.50	3885	20221013	16.34	6150	-26.50	20230210	4290	5.36	20230103	6150	-26.50	20230210	3965	14.00	20221017	3.40	N	080520	500	58 억	142013	N	N	N	N
85	20231017	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	95	2	2.15	38025785	8425	13.07	4460	4555	4455	5750	3100	4425	4513.45	1.21	3698	4885	4655	4520	4290	4155	4587	4222	59	1325	500	3180	5	1	11746609	531	-13.10	0.41	12	0.07	-345.00	11092.00	6150	20230210	-26.50	3885	20221013	16.34	6150	-26.50	20230210	4290	5.36	20230103	6150	-26.50	20230210	3965	14.00	20221017	3.40	N	080520	500	58 억	142013	N	N	N	N
86	20231017	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	130	2	2.94	37790085	8373	12.99	4460	4555	4455	5750	3100	4425	4513.33	1.21	3698	4885	4655	4520	4290	4155	4587	4222	59	1325	500	3180	5	1	11746609	535	-13.20	0.41	12	0.07	-345.00	11092.00	6150	20230210	-25.93	3885	20221013	17.25	6150	-25.93	20230210	4290	6.18	20230103	6150	-25.93	20230210	3965	14.88	20221017	3.40	N	080520	500	58 억	142013	N	N	N	N
87	20231017	110548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	100	2	2.26	27826230	6176	9.58	4460	4545	4455	5750	3100	4425	4505.54	1.21	2585	4885	4655	4520	4290	4155	4587	4222	59	1325	500	3180	5	1	11746609	532	-13.12	0.41	12	0.05	-345.00	11092.00	6150	20230210	-26.42	3885	20221013	16.47	6150	-26.42	20230210	4290	5.48	20230103	6150	-26.42	20230210	3965	14.12	20221017	3.40	N	080520	500	58 억	142013	N	N	N	N
88	20231017	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	115	2	2.60	22876580	5077	7.87	4460	4545	4455	5750	3100	4425	4505.92	1.21	2525	4885	4655	4520	4290	4155	4587	4222	59	1325	500	3180	5	1	11746609	533	-13.16	0.41	12	0.04	-345.00	11092.00	6150	20230210	-26.18	3885	20221013	16.86	6150	-26.18	20230210	4290	5.83	20230103	6150	-26.18	20230210	3965	14.50	20221017	3.40	N	080520	500	58 억	142013	N	N	N	N
89	20231017	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	75	2	1.69	3116170	696	1.08	4460	4500	4460	5750	3100	4425	4477.26	1.21	-210	4885	4655	4520	4290	4155	4587	4222	59	1325	500	3180	5	1	11746609	529	-13.04	0.41	12	0.01	-345.00	11092.00	6150	20230210	-26.83	3885	20221013	15.83	6150	-26.83	20230210	4290	4.90	20230103	6150	-26.83	20230210	3965	13.49	20221017	3.40	N	080520	500	58 억	142013	N	N	N	N
90	20231016	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4425	-115	5	-2.53	289138490	64444	261.58	4540	4750	4385	5900	3180	4540	4486.85	1.24	-3982	4693	4616	4553	4476	4413	4655	4515	59	1360	500	3260	5	1	11746609	520	-12.83	0.40	12	0.55	-345.00	11092.00	6150	20230210	-28.05	3885	20221013	13.90	6150	-28.05	20230210	4290	3.15	20230103	6150	-28.05	20230210	3965	11.60	20221017	3.36	N	080520	500	58 억	145632	N	N	N	N
91	20231016	150548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	-85	5	-1.87	273754070	60978	247.52	4540	4750	4385	5900	3180	4540	4489.39	1.24	-4391	4693	4616	4553	4476	4413	4655	4515	59	1360	500	3260	5	1	11746609	523	-12.91	0.40	12	0.52	-345.00	11092.00	6150	20230210	-27.56	3885	20221013	14.67	6150	-27.56	20230210	4290	3.85	20230103	6150	-27.56	20230210	3965	12.36	20221017	3.36	N	080520	500	58 억	145632	N	N	N	N
92	20231016	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	-95	5	-2.09	244350395	54364	220.67	4540	4750	4385	5900	3180	4540	4494.71	1.24	-6907	4693	4616	4553	4476	4413	4655	4515	59	1360	500	3260	5	1	11746609	522	-12.88	0.40	12	0.46	-345.00	11092.00	6150	20230210	-27.72	3885	20221013	14.41	6150	-27.72	20230210	4290	3.61	20230103	6150	-27.72	20230210	3965	12.11	20221017	3.36	N	080520	500	58 억	145632	N	N	N	N
93	20231016	130546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4395	-145	5	-3.19	127498110	28808	116.93	4540	4540	4390	5900	3180	4540	4425.79	1.24	-8274	4693	4616	4553	4476	4413	4655	4515	59	1360	500	3260	5	1	11746609	516	-12.74	0.40	12	0.25	-345.00	11092.00	6150	20230210	-28.54	3885	20221013	13.13	6150	-28.54	20230210	4290	2.45	20230103	6150	-28.54	20230210	3965	10.84	20221017	3.36	N	080520	500	58 억	145632	N	N	N	N
94	20231016	120546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4410	-130	5	-2.86	100448775	22658	91.97	4540	4540	4400	5900	3180	4540	4433.26	1.24	-6541	4693	4616	4553	4476	4413	4655	4515	59	1360	500	3260	5	1	11746609	518	-12.78	0.40	12	0.19	-345.00	11092.00	6150	20230210	-28.29	3885	20221013	13.51	6150	-28.29	20230210	4290	2.80	20230103	6150	-28.29	20230210	3965	11.22	20221017	3.36	N	080520	500	58 억	145632	N	N	N	N
95	20231016	110544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4435	-105	5	-2.31	79266385	17852	72.46	4540	4540	4405	5900	3180	4540	4440.20	1.24	-4578	4693	4616	4553	4476	4413	4655	4515	59	1360	500	3260	5	1	11746609	521	-12.86	0.40	12	0.15	-345.00	11092.00	6150	20230210	-27.89	3885	20221013	14.16	6150	-27.89	20230210	4290	3.38	20230103	6150	-27.89	20230210	3965	11.85	20221017	3.36	N	080520	500	58 억	145632	N	N	N	N
96	20231016	100540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4435	-105	5	-2.31	36002545	8069	32.75	4540	4540	4435	5900	3180	4540	4461.83	1.24	-3827	4693	4616	4553	4476	4413	4655	4515	59	1360	500	3260	5	1	11746609	521	-12.86	0.40	12	0.07	-345.00	11092.00	6150	20230210	-27.89	3885	20221013	14.16	6150	-27.89	20230210	4290	3.38	20230103	6150	-27.89	20230210	3965	11.85	20221017	3.36	N	080520	500	58 억	145632	N	N	N	N
97	20231016	090543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	-75	5	-1.65	10041580	2237	9.08	4540	4540	4460	5900	3180	4540	4488.86	1.24	-1765	4693	4616	4553	4476	4413	4655	4515	59	1360	500	3260	5	1	11746609	524	-12.94	0.40	12	0.02	-345.00	11092.00	6150	20230210	-27.40	3885	20221013	14.93	6150	-27.40	20230210	4290	4.08	20230103	6150	-27.40	20230210	3965	12.61	20221017	3.36	N	080520	500	58 억	145632	N	N	N	N
98	20231012	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	-40	5	-0.87	261300155	57106	389.59	4600	4685	4500	5980	3225	4605	4575.71	1.12	12491	4748	4676	4593	4521	4438	4712	4557	59	1375	500	3310	5	1	11746609	536	-13.23	0.41	12	0.49	-345.00	11092.00	6150	20230210	-25.77	3885	20221013	17.50	6150	-25.77	20230210	4290	6.41	20230103	6150	-25.77	20230210	3885	17.50	20221013	3.36	N	080520	500	58 억	131488	N	N	N	N
99	20231012	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	0	3	0.00	257384135	56250	383.75	4600	4685	4500	5980	3225	4605	4575.72	1.12	12410	4748	4676	4593	4521	4438	4712	4557	59	1375	500	3310	5	1	11746609	541	-13.35	0.42	12	0.48	-345.00	11092.00	6150	20230210	-25.12	3885	20221013	18.53	6150	-25.12	20230210	4290	7.34	20230103	6150	-25.12	20230210	3885	18.53	20221013	3.36	N	080520	500	58 억	131488	N	N	N	N
100	20231012	140545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4585	-20	5	-0.43	164771185	35869	244.71	4600	4685	4580	5980	3225	4605	4593.69	1.12	6024	4748	4676	4593	4521	4438	4712	4557	59	1375	500	3310	5	1	11746609	539	-13.29	0.41	12	0.31	-345.00	11092.00	6150	20230210	-25.45	3885	20221013	18.02	6150	-25.45	20230210	4290	6.88	20230103	6150	-25.45	20230210	3885	18.02	20221013	3.36	N	080520	500	58 억	131488	N	N	N	N
101	20231012	130545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	0	3	0.00	159441660	34710	236.80	4600	4685	4580	5980	3225	4605	4593.54	1.12	5040	4748	4676	4593	4521	4438	4712	4557	59	1375	500	3310	5	1	11746609	541	-13.35	0.42	12	0.30	-345.00	11092.00	6150	20230210	-25.12	3885	20221013	18.53	6150	-25.12	20230210	4290	7.34	20230103	6150	-25.12	20230210	3885	18.53	20221013	3.36	N	080520	500	58 억	131488	N	N	N	N
102	20231012	120554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	10	2	0.22	150021685	32655	222.78	4600	4685	4580	5980	3225	4605	4594.14	1.12	5040	4748	4676	4593	4521	4438	4712	4557	59	1375	500	3310	5	1	11746609	542	-13.38	0.42	12	0.28	-345.00	11092.00	6150	20230210	-24.96	3885	20221013	18.79	6150	-24.96	20230210	4290	7.58	20230103	6150	-24.96	20230210	3885	18.79	20221013	3.36	N	080520	500	58 억	131488	N	N	N	N
103	20231012	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4585	-20	5	-0.43	115805845	25196	171.89	4600	4685	4580	5980	3225	4605	4596.20	1.12	4873	4748	4676	4593	4521	4438	4712	4557	59	1375	500	3310	5	1	11746609	539	-13.29	0.41	12	0.21	-345.00	11092.00	6150	20230210	-25.45	3885	20221013	18.02	6150	-25.45	20230210	4290	6.88	20230103	6150	-25.45	20230210	3885	18.02	20221013	3.36	N	080520	500	58 억	131488	N	N	N	N
104	20231012	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-25	5	-0.54	50746465	11024	75.21	4600	4680	4580	5980	3225	4605	4603.27	1.12	1597	4748	4676	4593	4521	4438	4712	4557	59	1375	500	3310	5	1	11746609	538	-13.28	0.41	12	0.09	-345.00	11092.00	6150	20230210	-25.53	3885	20221013	17.89	6150	-25.53	20230210	4290	6.76	20230103	6150	-25.53	20230210	3885	17.89	20221013	3.36	N	080520	500	58 억	131488	N	N	N	N
105	20231012	090553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	20	2	0.43	7067250	1536	10.48	4600	4635	4580	5980	3225	4605	4601.07	1.12	343	4748	4676	4593	4521	4438	4712	4557	59	1375	500	3310	5	1	11746609	543	-13.41	0.42	12	0.01	-345.00	11092.00	6150	20230210	-24.80	3885	20221013	19.05	6150	-24.80	20230210	4290	7.81	20230103	6150	-24.80	20230210	3885	19.05	20221013	3.36	N	080520	500	58 억	131488	N	N	N	N
106	20231011	160547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	105	2	2.33	66513380	14488	76.41	4575	4665	4510	5850	3150	4500	4590.93	1.10	1722	4820	4660	4575	4415	4330	4617	4372	59	1350	500	3240	5	1	11746609	541	-13.35	0.42	12	0.12	-345.00	11092.00	6150	20230210	-25.12	3885	20221013	18.53	6150	-25.12	20230210	4290	7.34	20230103	6150	-25.12	20230210	3885	18.53	20221013	3.38	N	080520	500	58 억	129766	N	N	N	N
107	20231011	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	70	2	1.56	56296010	12256	64.64	4575	4665	4510	5850	3150	4500	4593.34	1.10	1827	4820	4660	4575	4415	4330	4617	4372	59	1350	500	3240	5	1	11746609	537	-13.25	0.41	12	0.10	-345.00	11092.00	6150	20230210	-25.69	3885	20221013	17.63	6150	-25.69	20230210	4290	6.53	20230103	6150	-25.69	20230210	3885	17.63	20221013	3.38	N	080520	500	58 억	129766	N	N	N	N
108	20231011	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	80	2	1.78	55331670	12045	63.53	4575	4665	4510	5850	3150	4500	4593.75	1.10	1839	4820	4660	4575	4415	4330	4617	4372	59	1350	500	3240	5	1	11746609	538	-13.28	0.41	12	0.10	-345.00	11092.00	6150	20230210	-25.53	3885	20221013	17.89	6150	-25.53	20230210	4290	6.76	20230103	6150	-25.53	20230210	3885	17.89	20221013	3.38	N	080520	500	58 억	129766	N	N	N	N
109	20231011	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	80	2	1.78	37374995	8122	42.84	4575	4665	4510	5850	3150	4500	4601.70	1.10	1802	4820	4660	4575	4415	4330	4617	4372	59	1350	500	3240	5	1	11746609	538	-13.28	0.41	12	0.07	-345.00	11092.00	6150	20230210	-25.53	3885	20221013	17.89	6150	-25.53	20230210	4290	6.76	20230103	6150	-25.53	20230210	3885	17.89	20221013	3.38	N	080520	500	58 억	129766	N	N	N	N
110	20231011	120555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	80	2	1.78	31849235	6916	36.47	4575	4665	4510	5850	3150	4500	4605.15	1.10	1793	4820	4660	4575	4415	4330	4617	4372	59	1350	500	3240	5	1	11746609	538	-13.28	0.41	12	0.06	-345.00	11092.00	6150	20230210	-25.53	3885	20221013	17.89	6150	-25.53	20230210	4290	6.76	20230103	6150	-25.53	20230210	3885	17.89	20221013	3.38	N	080520	500	58 억	129766	N	N	N	N
111	20231011	110550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	130	2	2.89	26994835	5859	30.90	4575	4665	4510	5850	3150	4500	4607.41	1.10	1455	4820	4660	4575	4415	4330	4617	4372	59	1350	500	3240	5	1	11746609	544	-13.42	0.42	12	0.05	-345.00	11092.00	6150	20230210	-24.72	3885	20221013	19.18	6150	-24.72	20230210	4290	7.93	20230103	6150	-24.72	20230210	3885	19.18	20221013	3.38	N	080520	500	58 억	129766	N	N	N	N
112	20231011	100546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	110	2	2.44	21412760	4649	24.52	4575	4665	4510	5850	3150	4500	4605.89	1.10	680	4820	4660	4575	4415	4330	4617	4372	59	1350	500	3240	5	1	11746609	542	-13.36	0.42	12	0.04	-345.00	11092.00	6150	20230210	-25.04	3885	20221013	18.66	6150	-25.04	20230210	4290	7.46	20230103	6150	-25.04	20230210	3885	18.66	20221013	3.38	N	080520	500	58 억	129766	N	N	N	N
113	20231011	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4560	60	2	1.33	1006900	221	1.17	4575	4575	4510	5850	3150	4500	4556.11	1.10	-24	4820	4660	4575	4415	4330	4617	4372	59	1350	500	3240	5	1	11746609	536	-13.22	0.41	12	0.00	-345.00	11092.00	6150	20230210	-25.85	3885	20221013	17.37	6150	-25.85	20230210	4290	6.29	20230103	6150	-25.85	20230210	3885	17.37	20221013	3.38	N	080520	500	58 억	129766	N	N	N	N
114	20231010	160542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	-105	5	-2.28	86514195	18926	76.74	4630	4735	4490	5980	3225	4605	4571.23	1.13	-2718	4865	4735	4570	4440	4275	4800	4505	59	1375	500	3310	5	1	11746609	529	-13.04	0.41	12	0.16	-345.00	11092.00	6150	20230210	-26.83	3885	20221013	15.83	6150	-26.83	20230210	4290	4.90	20230103	6150	-26.83	20230210	3885	15.83	20221013	3.43	N	080520	500	58 억	132446	N	N	N	N
115	20231010	150541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4525	-80	5	-1.74	80747965	17646	71.55	4630	4735	4490	5980	3225	4605	4575.99	1.13	-2609	4865	4735	4570	4440	4275	4800	4505	59	1375	500	3310	5	1	11746609	532	-13.12	0.41	12	0.15	-345.00	11092.00	6150	20230210	-26.42	3885	20221013	16.47	6150	-26.42	20230210	4290	5.48	20230103	6150	-26.42	20230210	3885	16.47	20221013	3.43	N	080520	500	58 억	132446	N	N	N	N
116	20231010	140544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4515	-90	5	-1.95	67811855	14786	59.95	4630	4735	4500	5980	3225	4605	4586.22	1.13	-1745	4865	4735	4570	4440	4275	4800	4505	59	1375	500	3310	5	1	11746609	530	-13.09	0.41	12	0.13	-345.00	11092.00	6150	20230210	-26.59	3885	20221013	16.22	6150	-26.59	20230210	4290	5.24	20230103	6150	-26.59	20230210	3885	16.22	20221013	3.43	N	080520	500	58 억	132446	N	N	N	N
117	20231010	130539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4550	-55	5	-1.19	57564000	12520	50.76	4630	4735	4550	5980	3225	4605	4597.76	1.13	-726	4865	4735	4570	4440	4275	4800	4505	59	1375	500	3310	5	1	11746609	534	-13.19	0.41	12	0.11	-345.00	11092.00	6150	20230210	-26.02	3885	20221013	17.12	6150	-26.02	20230210	4290	6.06	20230103	6150	-26.02	20230210	3885	17.12	20221013	3.43	N	080520	500	58 억	132446	N	N	N	N
118	20231010	120538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4570	-35	5	-0.76	48476190	10526	42.68	4630	4735	4555	5980	3225	4605	4605.38	1.13	720	4865	4735	4570	4440	4275	4800	4505	59	1375	500	3310	5	1	11746609	537	-13.25	0.41	12	0.09	-345.00	11092.00	6150	20230210	-25.69	3885	20221013	17.63	6150	-25.69	20230210	4290	6.53	20230103	6150	-25.69	20230210	3885	17.63	20221013	3.43	N	080520	500	58 억	132446	N	N	N	N
119	20231010	110531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4605	0	3	0.00	41173225	8935	36.23	4630	4735	4555	5980	3225	4605	4608.08	1.13	1617	4865	4735	4570	4440	4275	4800	4505	59	1375	500	3310	5	1	11746609	541	-13.35	0.42	12	0.08	-345.00	11092.00	6150	20230210	-25.12	3885	20221013	18.53	6150	-25.12	20230210	4290	7.34	20230103	6150	-25.12	20230210	3885	18.53	20221013	3.43	N	080520	500	58 억	132446	N	N	N	N
120	20231010	100535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4610	5	2	0.11	15047265	3243	13.15	4630	4735	4605	5980	3225	4605	4639.92	1.13	-360	4865	4735	4570	4440	4275	4800	4505	59	1375	500	3310	5	1	11746609	542	-13.36	0.42	12	0.03	-345.00	11092.00	6150	20230210	-25.04	3885	20221013	18.66	6150	-25.04	20230210	4290	7.46	20230103	6150	-25.04	20230210	3885	18.66	20221013	3.43	N	080520	500	58 억	132446	N	N	N	N
121	20231010	090532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4685	80	2	1.74	10464135	2253	9.13	4630	4735	4605	5980	3225	4605	4644.53	1.13	-19	4865	4735	4570	4440	4275	4800	4505	59	1375	500	3310	5	1	11746609	550	-13.58	0.42	12	0.02	-345.00	11092.00	6150	20230210	-23.82	3885	20221013	20.59	6150	-23.82	20230210	4290	9.21	20230103	6150	-23.82	20230210	3885	20.59	20221013	3.43	N	080520	500	58 억	132446	N	N	N	N
122	20231006	160538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4605	190	2	4.30	112304660	24548	74.95	4405	4700	4405	5730	3095	4415	4574.76	1.10	2692	4565	4490	4445	4370	4325	4467	4347	59	1315	500	3170	5	1	11746609	541	-13.35	0.42	12	0.21	-345.00	11092.00	6150	20230210	-25.12	3885	20221013	18.53	6150	-25.12	20230210	4290	7.34	20230103	6150	-25.12	20230210	3885	18.53	20221013	3.53	N	080520	500	58 억	129533	N	N	N	N
123	20231006	150528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4605	190	2	4.30	100622585	22013	67.21	4405	4700	4405	5730	3095	4415	4571.05	1.10	1693	4565	4490	4445	4370	4325	4467	4347	59	1315	500	3170	5	1	11746609	541	-13.35	0.42	12	0.19	-345.00	11092.00	6150	20230210	-25.12	3885	20221013	18.53	6150	-25.12	20230210	4290	7.34	20230103	6150	-25.12	20230210	3885	18.53	20221013	3.53	N	080520	500	58 억	129533	N	N	N	N
124	20231006	140529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4615	200	2	4.53	93217855	20407	62.31	4405	4700	4405	5730	3095	4415	4567.94	1.10	1172	4565	4490	4445	4370	4325	4467	4347	59	1315	500	3170	5	1	11746609	542	-13.38	0.42	12	0.17	-345.00	11092.00	6150	20230210	-24.96	3885	20221013	18.79	6150	-24.96	20230210	4290	7.58	20230103	6150	-24.96	20230210	3885	18.79	20221013	3.53	N	080520	500	58 억	129533	N	N	N	N
125	20231006	130524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4640	225	2	5.10	66323825	14609	44.60	4405	4640	4405	5730	3095	4415	4539.93	1.10	2657	4565	4490	4445	4370	4325	4467	4347	59	1315	500	3170	5	1	11746609	545	-13.45	0.42	12	0.12	-345.00	11092.00	6150	20230210	-24.55	3885	20221013	19.43	6150	-24.55	20230210	4290	8.16	20230103	6150	-24.55	20230210	3885	19.43	20221013	3.53	N	080520	500	58 억	129533	N	N	N	N
126	20231006	120523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4565	150	2	3.40	46115430	10205	31.16	4405	4640	4405	5730	3095	4415	4518.91	1.10	1798	4565	4490	4445	4370	4325	4467	4347	59	1315	500	3170	5	1	11746609	536	-13.23	0.41	12	0.09	-345.00	11092.00	6150	20230210	-25.77	3885	20221013	17.50	6150	-25.77	20230210	4290	6.41	20230103	6150	-25.77	20230210	3885	17.50	20221013	3.53	N	080520	500	58 억	129533	N	N	N	N
127	20231006	110518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	160	2	3.62	43863175	9709	29.64	4405	4640	4405	5730	3095	4415	4517.79	1.10	1504	4565	4490	4445	4370	4325	4467	4347	59	1315	500	3170	5	1	11746609	537	-13.26	0.41	12	0.08	-345.00	11092.00	6150	20230210	-25.61	3885	20221013	17.76	6150	-25.61	20230210	4290	6.64	20230103	6150	-25.61	20230210	3885	17.76	20221013	3.53	N	080520	500	58 억	129533	N	N	N	N
128	20231006	100524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	85	2	1.93	19735545	4419	13.49	4405	4505	4405	5730	3095	4415	4466.07	1.10	1733	4565	4490	4445	4370	4325	4467	4347	59	1315	500	3170	5	1	11746609	529	-13.04	0.41	12	0.04	-345.00	11092.00	6150	20230210	-26.83	3885	20221013	15.83	6150	-26.83	20230210	4290	4.90	20230103	6150	-26.83	20230210	3885	15.83	20221013	3.53	N	080520	500	58 억	129533	N	N	N	N
129	20231006	090518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4425	10	2	0.23	3472175	788	2.41	4405	4440	4405	5730	3095	4415	4406.31	1.10	-82	4565	4490	4445	4370	4325	4467	4347	59	1315	500	3170	5	1	11746609	520	-12.83	0.40	12	0.01	-345.00	11092.00	6150	20230210	-28.05	3885	20221013	13.90	6150	-28.05	20230210	4290	3.15	20230103	6150	-28.05	20230210	3885	13.90	20221013	3.53	N	080520	500	58 억	129533	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History