KissMeData/080220/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3970	-115	5	-2.82	961895130	238712	255.49	4105	4160	3950	5310	2860	4085	4029.55	1.59	-51599	4145	4115	4060	4030	3975	4130	4045	174	1225	500	3020	5	1	34442833	1367	5.62	0.94	12	0.69	706.00	4208.00	6600	20230330	-39.85	3450	20230103	15.07	6600	-39.85	20230330	3450	15.07	20230103	6600	-39.85	20230330	3450	15.07	20230103	4.39	N	080220	500	173 억	547875	N	N	0	N	N
3	20231031	150700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3965	-120	5	-2.94	909359585	225466	241.32	4105	4160	3950	5310	2860	4085	4033.21	1.59	-48678	4145	4115	4060	4030	3975	4130	4045	174	1225	500	3020	5	1	34442833	1366	5.62	0.94	12	0.65	706.00	4208.00	6600	20230330	-39.92	3450	20230103	14.93	6600	-39.92	20230330	3450	14.93	20230103	6600	-39.92	20230330	3450	14.93	20230103	4.39	N	080220	500	173 억	547875	N	N	0	N	N
4	20231031	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4010	-75	5	-1.84	683877640	168668	180.52	4105	4160	3985	5310	2860	4085	4054.55	1.59	-45713	4145	4115	4060	4030	3975	4130	4045	174	1225	500	3020	5	1	34442833	1381	5.68	0.95	12	0.49	706.00	4208.00	6600	20230330	-39.24	3450	20230103	16.23	6600	-39.24	20230330	3450	16.23	20230103	6600	-39.24	20230330	3450	16.23	20230103	4.39	N	080220	500	173 억	547875	N	N	0	N	N
5	20231031	130659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3990	-95	5	-2.33	606883220	149415	159.92	4105	4160	3985	5310	2860	4085	4061.71	1.59	-40307	4145	4115	4060	4030	3975	4130	4045	174	1225	500	3020	5	1	34442833	1374	5.65	0.95	12	0.43	706.00	4208.00	6600	20230330	-39.55	3450	20230103	15.65	6600	-39.55	20230330	3450	15.65	20230103	6600	-39.55	20230330	3450	15.65	20230103	4.39	N	080220	500	173 억	547875	N	N	0	N	N
6	20231031	120658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4005	-80	5	-1.96	509298265	125026	133.81	4105	4160	4005	5310	2860	4085	4073.53	1.59	-28553	4145	4115	4060	4030	3975	4130	4045	174	1225	500	3020	5	1	34442833	1379	5.67	0.95	12	0.36	706.00	4208.00	6600	20230330	-39.32	3450	20230103	16.09	6600	-39.32	20230330	3450	16.09	20230103	6600	-39.32	20230330	3450	16.09	20230103	4.39	N	080220	500	173 억	547875	N	N	0	N	N
7	20231031	110717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4030	-55	5	-1.35	416629540	101978	109.15	4105	4160	4015	5310	2860	4085	4085.49	1.59	-13715	4145	4115	4060	4030	3975	4130	4045	174	1225	500	3020	5	1	34442833	1388	5.71	0.96	12	0.30	706.00	4208.00	6600	20230330	-38.94	3450	20230103	16.81	6600	-38.94	20230330	3450	16.81	20230103	6600	-38.94	20230330	3450	16.81	20230103	4.39	N	080220	500	173 억	547875	N	N	0	N	N
8	20231031	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4070	-15	5	-0.37	342500270	83590	89.47	4105	4160	4025	5310	2860	4085	4097.40	1.59	-2836	4145	4115	4060	4030	3975	4130	4045	174	1225	500	3020	5	1	34442833	1402	5.76	0.97	12	0.24	706.00	4208.00	6600	20230330	-38.33	3450	20230103	17.97	6600	-38.33	20230330	3450	17.97	20230103	6600	-38.33	20230330	3450	17.97	20230103	4.39	N	080220	500	173 억	547875	N	N	0	N	N
9	20231031	090704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4145	60	2	1.47	73292400	17754	19.00	4105	4150	4090	5310	2860	4085	4128.54	1.59	10413	4145	4115	4060	4030	3975	4130	4045	174	1225	500	3020	5	1	34442833	1428	5.87	0.99	12	0.05	706.00	4208.00	6600	20230330	-37.20	3450	20230103	20.14	6600	-37.20	20230330	3450	20.14	20230103	6600	-37.20	20230330	3450	20.14	20230103	4.39	N	080220	500	173 억	547875	N	N	0	N	N
10	20231030	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4085	25	2	0.62	374187410	92142	51.51	4035	4090	4005	5270	2845	4060	4060.72	1.62	-6749	4180	4120	4045	3985	3910	4150	4015	174	1210	500	3000	5	1	34442833	1407	5.79	0.97	12	0.27	706.00	4208.00	6600	20230330	-38.11	3450	20230103	18.41	6600	-38.11	20230330	3450	18.41	20230103	6600	-38.11	20230330	3450	18.41	20230103	4.34	N	080220	500	173 억	557193	N	N	0	N	N
11	20231030	150637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4075	15	2	0.37	323933455	79822	44.62	4035	4090	4005	5270	2845	4060	4058.19	1.62	-8539	4180	4120	4045	3985	3910	4150	4015	174	1210	500	3000	5	1	34442833	1404	5.77	0.97	12	0.23	706.00	4208.00	6600	20230330	-38.26	3450	20230103	18.12	6600	-38.26	20230330	3450	18.12	20230103	6600	-38.26	20230330	3450	18.12	20230103	4.34	N	080220	500	173 억	557193	N	N	0	N	N
12	20231030	140639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4070	10	2	0.25	255334120	62985	35.21	4035	4090	4005	5270	2845	4060	4053.87	1.62	-8356	4180	4120	4045	3985	3910	4150	4015	174	1210	500	3000	5	1	34442833	1402	5.76	0.97	12	0.18	706.00	4208.00	6600	20230330	-38.33	3450	20230103	17.97	6600	-38.33	20230330	3450	17.97	20230103	6600	-38.33	20230330	3450	17.97	20230103	4.34	N	080220	500	173 억	557193	N	N	0	N	N
13	20231030	130640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4070	10	2	0.25	230097620	56790	31.75	4035	4090	4005	5270	2845	4060	4051.70	1.62	-5246	4180	4120	4045	3985	3910	4150	4015	174	1210	500	3000	5	1	34442833	1402	5.76	0.97	12	0.16	706.00	4208.00	6600	20230330	-38.33	3450	20230103	17.97	6600	-38.33	20230330	3450	17.97	20230103	6600	-38.33	20230330	3450	17.97	20230103	4.34	N	080220	500	173 억	557193	N	N	0	N	N
14	20231030	120635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4065	5	2	0.12	220471190	54427	30.43	4035	4090	4005	5270	2845	4060	4050.73	1.62	-5260	4180	4120	4045	3985	3910	4150	4015	174	1210	500	3000	5	1	34442833	1400	5.76	0.97	12	0.16	706.00	4208.00	6600	20230330	-38.41	3450	20230103	17.83	6600	-38.41	20230330	3450	17.83	20230103	6600	-38.41	20230330	3450	17.83	20230103	4.34	N	080220	500	173 억	557193	N	N	0	N	N
15	20231030	110635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4080	20	2	0.49	160456065	39707	22.20	4035	4080	4005	5270	2845	4060	4040.91	1.62	-4308	4180	4120	4045	3985	3910	4150	4015	174	1210	500	3000	5	1	34442833	1405	5.78	0.97	12	0.12	706.00	4208.00	6600	20230330	-38.18	3450	20230103	18.26	6600	-38.18	20230330	3450	18.26	20230103	6600	-38.18	20230330	3450	18.26	20230103	4.34	N	080220	500	173 억	557193	N	N	0	N	N
16	20231030	100635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4035	-25	5	-0.62	106517815	26410	14.76	4035	4065	4005	5270	2845	4060	4033.03	1.62	-2603	4180	4120	4045	3985	3910	4150	4015	174	1210	500	3000	5	1	34442833	1390	5.72	0.96	12	0.08	706.00	4208.00	6600	20230330	-38.86	3450	20230103	16.96	6600	-38.86	20230330	3450	16.96	20230103	6600	-38.86	20230330	3450	16.96	20230103	4.34	N	080220	500	173 억	557193	N	N	0	N	N
17	20231030	090631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4040	-20	5	-0.49	15087065	3736	2.09	4035	4045	4035	5270	2845	4060	4037.07	1.62	18	4180	4120	4045	3985	3910	4150	4015	174	1210	500	3000	5	1	34442833	1391	5.72	0.96	12	0.01	706.00	4208.00	6600	20230330	-38.79	3450	20230103	17.10	6600	-38.79	20230330	3450	17.10	20230103	6600	-38.79	20230330	3450	17.10	20230103	4.34	N	080220	500	173 억	557193	N	N	0	N	N
18	20231027	160604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4060	50	2	1.25	708564845	175297	91.38	4045	4105	3970	5210	2810	4010	4042.06	1.60	-17573	4096	4052	4016	3972	3936	4035	3955	174	1200	500	2960	5	1	34442833	1398	5.75	0.96	12	0.51	706.00	4208.00	6600	20230330	-38.48	3450	20230103	17.68	6600	-38.48	20230330	3450	17.68	20230103	6600	-38.48	20230330	3450	17.68	20230103	4.36	N	080220	500	173 억	552438	N	N	0	N	N
19	20231027	150634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4060	50	2	1.25	662308105	163894	85.43	4045	4105	3970	5210	2810	4010	4041.11	1.60	-18397	4096	4052	4016	3972	3936	4035	3955	174	1200	500	2960	5	1	34442833	1398	5.75	0.96	12	0.48	706.00	4208.00	6600	20230330	-38.48	3450	20230103	17.68	6600	-38.48	20230330	3450	17.68	20230103	6600	-38.48	20230330	3450	17.68	20230103	4.36	N	080220	500	173 억	552438	N	N	0	N	N
20	20231027	140632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4060	50	2	1.25	551458730	136500	71.15	4045	4105	3970	5210	2810	4010	4040.03	1.60	-26636	4096	4052	4016	3972	3936	4035	3955	174	1200	500	2960	5	1	34442833	1398	5.75	0.96	12	0.40	706.00	4208.00	6600	20230330	-38.48	3450	20230103	17.68	6600	-38.48	20230330	3450	17.68	20230103	6600	-38.48	20230330	3450	17.68	20230103	4.36	N	080220	500	173 억	552438	N	N	0	N	N
21	20231027	130624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4050	40	2	1.00	482116305	119389	62.23	4045	4105	3970	5210	2810	4010	4038.24	1.60	-29669	4096	4052	4016	3972	3936	4035	3955	174	1200	500	2960	5	1	34442833	1395	5.74	0.96	12	0.35	706.00	4208.00	6600	20230330	-38.64	3450	20230103	17.39	6600	-38.64	20230330	3450	17.39	20230103	6600	-38.64	20230330	3450	17.39	20230103	4.36	N	080220	500	173 억	552438	N	N	0	N	N
22	20231027	120635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4090	80	2	2.00	410598915	101819	53.07	4045	4100	3970	5210	2810	4010	4032.68	1.60	-33454	4096	4052	4016	3972	3936	4035	3955	174	1200	500	2960	5	1	34442833	1409	5.79	0.97	12	0.30	706.00	4208.00	6600	20230330	-38.03	3450	20230103	18.55	6600	-38.03	20230330	3450	18.55	20230103	6600	-38.03	20230330	3450	18.55	20230103	4.36	N	080220	500	173 억	552438	N	N	0	N	N
23	20231027	110640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4070	60	2	1.50	366954195	91133	47.50	4045	4085	3970	5210	2810	4010	4026.62	1.60	-35641	4096	4052	4016	3972	3936	4035	3955	174	1200	500	2960	5	1	34442833	1402	5.76	0.97	12	0.26	706.00	4208.00	6600	20230330	-38.33	3450	20230103	17.97	6600	-38.33	20230330	3450	17.97	20230103	6600	-38.33	20230330	3450	17.97	20230103	4.36	N	080220	500	173 억	552438	N	N	0	N	N
24	20231027	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4005	-5	5	-0.12	260100735	64781	33.77	4045	4065	3970	5210	2810	4010	4015.09	1.60	-41132	4096	4052	4016	3972	3936	4035	3955	174	1200	500	2960	5	1	34442833	1379	5.67	0.95	12	0.19	706.00	4208.00	6600	20230330	-39.32	3450	20230103	16.09	6600	-39.32	20230330	3450	16.09	20230103	6600	-39.32	20230330	3450	16.09	20230103	4.36	N	080220	500	173 억	552438	N	N	0	N	N
25	20231027	090629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4045	35	2	0.87	36873800	9119	4.75	4045	4065	4030	5210	2810	4010	4044.38	1.60	-2714	4096	4052	4016	3972	3936	4035	3955	174	1200	500	2960	5	1	34442833	1393	5.73	0.96	12	0.03	706.00	4208.00	6600	20230330	-38.71	3450	20230103	17.25	6600	-38.71	20230330	3450	17.25	20230103	6600	-38.71	20230330	3450	17.25	20230103	4.36	N	080220	500	173 억	552438	N	N	0	N	N
26	20231026	160623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4010	-105	5	-2.55	762792940	190470	92.12	4035	4060	3980	5340	2885	4115	4004.79	1.82	-88592	4245	4180	4140	4075	4035	4160	4055	174	1225	500	3040	5	1	34442833	1381	5.68	0.95	12	0.55	706.00	4208.00	6600	20230330	-39.24	3450	20230103	16.23	6600	-39.24	20230330	3450	16.23	20230103	6600	-39.24	20230330	3450	16.23	20230103	4.48	N	080220	500	173 억	626704	N	N	0	N	N
27	20231026	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4000	-115	5	-2.79	745438165	186137	90.02	4035	4060	3980	5340	2885	4115	4004.78	1.82	-87305	4245	4180	4140	4075	4035	4160	4055	174	1225	500	3040	5	1	34442833	1378	5.67	0.95	12	0.54	706.00	4208.00	6600	20230330	-39.39	3450	20230103	15.94	6600	-39.39	20230330	3450	15.94	20230103	6600	-39.39	20230330	3450	15.94	20230103	4.48	N	080220	500	173 억	626704	N	N	0	N	N
28	20231026	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3995	-120	5	-2.92	637704230	159176	76.98	4035	4060	3980	5340	2885	4115	4006.28	1.82	-80472	4245	4180	4140	4075	4035	4160	4055	174	1225	500	3040	5	1	34442833	1376	5.66	0.95	12	0.46	706.00	4208.00	6600	20230330	-39.47	3450	20230103	15.80	6600	-39.47	20230330	3450	15.80	20230103	6600	-39.47	20230330	3450	15.80	20230103	4.48	N	080220	500	173 억	626704	N	N	0	N	N
29	20231026	130622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3995	-120	5	-2.92	554508920	138319	66.89	4035	4060	3990	5340	2885	4115	4008.91	1.82	-65245	4245	4180	4140	4075	4035	4160	4055	174	1225	500	3040	5	1	34442833	1376	5.66	0.95	12	0.40	706.00	4208.00	6600	20230330	-39.47	3450	20230103	15.80	6600	-39.47	20230330	3450	15.80	20230103	6600	-39.47	20230330	3450	15.80	20230103	4.48	N	080220	500	173 억	626704	N	N	0	N	N
30	20231026	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4000	-115	5	-2.79	487808880	121639	58.83	4035	4060	3990	5340	2885	4115	4010.30	1.82	-56175	4245	4180	4140	4075	4035	4160	4055	174	1225	500	3040	5	1	34442833	1378	5.67	0.95	12	0.35	706.00	4208.00	6600	20230330	-39.39	3450	20230103	15.94	6600	-39.39	20230330	3450	15.94	20230103	6600	-39.39	20230330	3450	15.94	20230103	4.48	N	080220	500	173 억	626704	N	N	0	N	N
31	20231026	110627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4010	-105	5	-2.55	406133280	101251	48.97	4035	4060	3990	5340	2885	4115	4011.15	1.82	-52957	4245	4180	4140	4075	4035	4160	4055	174	1225	500	3040	5	1	34442833	1381	5.68	0.95	12	0.29	706.00	4208.00	6600	20230330	-39.24	3450	20230103	16.23	6600	-39.24	20230330	3450	16.23	20230103	6600	-39.24	20230330	3450	16.23	20230103	4.48	N	080220	500	173 억	626704	N	N	0	N	N
32	20231026	100627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4005	-110	5	-2.67	377986985	94233	45.57	4035	4060	3990	5340	2885	4115	4011.20	1.82	-50174	4245	4180	4140	4075	4035	4160	4055	174	1225	500	3040	5	1	34442833	1379	5.67	0.95	12	0.27	706.00	4208.00	6600	20230330	-39.32	3450	20230103	16.09	6600	-39.32	20230330	3450	16.09	20230103	6600	-39.32	20230330	3450	16.09	20230103	4.48	N	080220	500	173 억	626704	N	N	0	N	N
33	20231026	090624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4025	-90	5	-2.19	98365100	24448	11.82	4035	4060	4010	5340	2885	4115	4023.44	1.82	1914	4245	4180	4140	4075	4035	4160	4055	174	1225	500	3040	5	1	34442833	1386	5.70	0.96	12	0.07	706.00	4208.00	6600	20230330	-39.02	3450	20230103	16.67	6600	-39.02	20230330	3450	16.67	20230103	6600	-39.02	20230330	3450	16.67	20230103	4.48	N	080220	500	173 억	626704	N	N	0	N	N
34	20231025	160626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4115	-65	5	-1.56	839036900	202273	48.93	4180	4205	4100	5430	2930	4180	4148.06	1.69	44844	4350	4265	4095	4010	3840	4307	4052	174	1250	500	3090	5	1	34442833	1417	5.83	0.98	12	0.59	706.00	4208.00	6600	20230330	-37.65	3450	20230103	19.28	6600	-37.65	20230330	3450	19.28	20230103	6600	-37.65	20230330	3450	19.28	20230103	4.47	N	080220	500	173 억	582862	N	N	0	N	N
35	20231025	150625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4125	-55	5	-1.32	806883675	194463	47.04	4180	4205	4100	5430	2930	4180	4149.29	1.69	43830	4350	4265	4095	4010	3840	4307	4052	174	1250	500	3090	5	1	34442833	1421	5.84	0.98	12	0.56	706.00	4208.00	6600	20230330	-37.50	3450	20230103	19.57	6600	-37.50	20230330	3450	19.57	20230103	6600	-37.50	20230330	3450	19.57	20230103	4.47	N	080220	500	173 억	582862	N	N	0	N	N
36	20231025	140622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4140	-40	5	-0.96	670276480	161223	39.00	4180	4205	4115	5430	2930	4180	4157.45	1.69	45925	4350	4265	4095	4010	3840	4307	4052	174	1250	500	3090	5	1	34442833	1426	5.86	0.98	12	0.47	706.00	4208.00	6600	20230330	-37.27	3450	20230103	20.00	6600	-37.27	20230330	3450	20.00	20230103	6600	-37.27	20230330	3450	20.00	20230103	4.47	N	080220	500	173 억	582862	N	N	0	N	N
37	20231025	130622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4135	-45	5	-1.08	494358000	118601	28.69	4180	4205	4115	5430	2930	4180	4168.24	1.69	33476	4350	4265	4095	4010	3840	4307	4052	174	1250	500	3090	5	1	34442833	1424	5.86	0.98	12	0.34	706.00	4208.00	6600	20230330	-37.35	3450	20230103	19.86	6600	-37.35	20230330	3450	19.86	20230103	6600	-37.35	20230330	3450	19.86	20230103	4.47	N	080220	500	173 억	582862	N	N	0	N	N
38	20231025	120622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4140	-40	5	-0.96	425567640	101975	24.67	4180	4205	4115	5430	2930	4180	4173.25	1.69	37530	4350	4265	4095	4010	3840	4307	4052	174	1250	500	3090	5	1	34442833	1426	5.86	0.98	12	0.30	706.00	4208.00	6600	20230330	-37.27	3450	20230103	20.00	6600	-37.27	20230330	3450	20.00	20230103	6600	-37.27	20230330	3450	20.00	20230103	4.47	N	080220	500	173 억	582862	N	N	0	N	N
39	20231025	110623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4175	-5	5	-0.12	358365820	85785	20.75	4180	4205	4115	5430	2930	4180	4177.49	1.69	35669	4350	4265	4095	4010	3840	4307	4052	174	1250	500	3090	5	1	34442833	1438	5.91	0.99	12	0.25	706.00	4208.00	6600	20230330	-36.74	3450	20230103	21.01	6600	-36.74	20230330	3450	21.01	20230103	6600	-36.74	20230330	3450	21.01	20230103	4.47	N	080220	500	173 억	582862	N	N	0	N	N
40	20231025	100624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4185	5	2	0.12	304463620	72919	17.64	4180	4200	4115	5430	2930	4180	4175.37	1.69	33007	4350	4265	4095	4010	3840	4307	4052	174	1250	500	3090	5	1	34442833	1441	5.93	0.99	12	0.21	706.00	4208.00	6600	20230330	-36.59	3450	20230103	21.30	6600	-36.59	20230330	3450	21.30	20230103	6600	-36.59	20230330	3450	21.30	20230103	4.47	N	080220	500	173 억	582862	N	N	0	N	N
41	20231025	090620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4170	-10	5	-0.24	46363220	11094	2.68	4180	4200	4150	5430	2930	4180	4179.13	1.69	-1648	4350	4265	4095	4010	3840	4307	4052	174	1250	500	3090	5	1	34442833	1436	5.91	0.99	12	0.03	706.00	4208.00	6600	20230330	-36.82	3450	20230103	20.87	6600	-36.82	20230330	3450	20.87	20230103	6600	-36.82	20230330	3450	20.87	20230103	4.47	N	080220	500	173 억	582862	N	N	0	N	N
42	20231024	160609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4180	260	2	6.63	1665211610	409643	294.76	3940	4180	3925	5090	2745	3920	4064.04	1.37	107710	4033	3976	3938	3881	3843	4005	3910	174	1170	500	2900	5	1	34442833	1440	5.92	0.99	12	1.19	706.00	4208.00	6600	20230330	-36.67	3450	20230103	21.16	6600	-36.67	20230330	3450	21.16	20230103	6600	-36.67	20230330	3450	21.16	20230103	4.54	N	080220	500	173 억	473270	N	N	0	N	N
43	20231024	150619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4145	225	2	5.74	1566395570	385955	277.71	3940	4180	3925	5090	2745	3920	4058.49	1.37	100369	4033	3976	3938	3881	3843	4005	3910	174	1170	500	2900	5	1	34442833	1428	5.87	0.99	12	1.12	706.00	4208.00	6600	20230330	-37.20	3450	20230103	20.14	6600	-37.20	20230330	3450	20.14	20230103	6600	-37.20	20230330	3450	20.14	20230103	4.54	N	080220	500	173 억	473270	N	N	0	N	N
44	20231024	140606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4155	235	2	5.99	1370095225	338769	243.76	3940	4155	3925	5090	2745	3920	4044.33	1.37	71779	4033	3976	3938	3881	3843	4005	3910	174	1170	500	2900	5	1	34442833	1431	5.89	0.99	12	0.98	706.00	4208.00	6600	20230330	-37.05	3450	20230103	20.43	6600	-37.05	20230330	3450	20.43	20230103	6600	-37.05	20230330	3450	20.43	20230103	4.54	N	080220	500	173 억	473270	N	N	0	N	N
45	20231024	130614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4075	155	2	3.95	1018543735	253570	182.45	3940	4110	3925	5090	2745	3920	4016.81	1.37	48384	4033	3976	3938	3881	3843	4005	3910	174	1170	500	2900	5	1	34442833	1404	5.77	0.97	12	0.74	706.00	4208.00	6600	20230330	-38.26	3450	20230103	18.12	6600	-38.26	20230330	3450	18.12	20230103	6600	-38.26	20230330	3450	18.12	20230103	4.54	N	080220	500	173 억	473270	N	N	0	N	N
46	20231024	120620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4055	135	2	3.44	948597465	236401	170.10	3940	4110	3925	5090	2745	3920	4012.66	1.37	34076	4033	3976	3938	3881	3843	4005	3910	174	1170	500	2900	5	1	34442833	1397	5.74	0.96	12	0.69	706.00	4208.00	6600	20230330	-38.56	3450	20230103	17.54	6600	-38.56	20230330	3450	17.54	20230103	6600	-38.56	20230330	3450	17.54	20230103	4.54	N	080220	500	173 억	473270	N	N	0	N	N
47	20231024	110615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3995	75	2	1.91	586544120	147189	105.91	3940	4030	3925	5090	2745	3920	3984.97	1.37	20177	4033	3976	3938	3881	3843	4005	3910	174	1170	500	2900	5	1	34442833	1376	5.66	0.95	12	0.43	706.00	4208.00	6600	20230330	-39.47	3450	20230103	15.80	6600	-39.47	20230330	3450	15.80	20230103	6600	-39.47	20230330	3450	15.80	20230103	4.54	N	080220	500	173 억	473270	N	N	0	N	N
48	20231024	100609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4010	90	2	2.30	377804380	94538	68.02	3940	4030	3940	5090	2745	3920	3996.32	1.37	32416	4033	3976	3938	3881	3843	4005	3910	174	1170	500	2900	5	1	34442833	1381	5.68	0.95	12	0.27	706.00	4208.00	6600	20230330	-39.24	3450	20230103	16.23	6600	-39.24	20230330	3450	16.23	20230103	6600	-39.24	20230330	3450	16.23	20230103	4.54	N	080220	500	173 억	473270	N	N	0	N	N
49	20231024	090614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3975	55	2	1.40	36367165	9193	6.61	3940	3975	3940	5090	2745	3920	3955.96	1.37	773	4033	3976	3938	3881	3843	4005	3910	174	1170	500	2900	5	1	34442833	1369	5.63	0.94	12	0.03	706.00	4208.00	6600	20230330	-39.77	3450	20230103	15.22	6600	-39.77	20230330	3450	15.22	20230103	6600	-39.77	20230330	3450	15.22	20230103	4.54	N	080220	500	173 억	473270	N	N	0	N	N
50	20231023	160605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3920	-35	5	-0.88	530607000	134957	54.62	3900	3995	3900	5140	2770	3955	3931.67	1.47	-32365	4078	4016	3958	3896	3838	3987	3867	174	1185	500	2920	5	1	34442833	1350	5.55	0.93	12	0.39	706.00	4208.00	6600	20230330	-40.61	3450	20230103	13.62	6600	-40.61	20230330	3450	13.62	20230103	6600	-40.61	20230330	3450	13.62	20230103	4.58	N	080220	500	173 억	505596	N	N	0	N	N
51	20231023	150609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3910	-45	5	-1.14	482778840	122743	49.67	3900	3995	3900	5140	2770	3955	3933.25	1.47	-31350	4078	4016	3958	3896	3838	3987	3867	174	1185	500	2920	5	1	34442833	1347	5.54	0.93	12	0.36	706.00	4208.00	6600	20230330	-40.76	3450	20230103	13.33	6600	-40.76	20230330	3450	13.33	20230103	6600	-40.76	20230330	3450	13.33	20230103	4.58	N	080220	500	173 억	505596	N	N	0	N	N
52	20231023	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3915	-40	5	-1.01	375058575	95208	38.53	3900	3995	3900	5140	2770	3955	3939.36	1.47	-26657	4078	4016	3958	3896	3838	3987	3867	174	1185	500	2920	5	1	34442833	1348	5.55	0.93	12	0.28	706.00	4208.00	6600	20230330	-40.68	3450	20230103	13.48	6600	-40.68	20230330	3450	13.48	20230103	6600	-40.68	20230330	3450	13.48	20230103	4.58	N	080220	500	173 억	505596	N	N	0	N	N
53	20231023	130611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3935	-20	5	-0.51	300861610	76291	30.87	3900	3995	3900	5140	2770	3955	3943.61	1.47	-17768	4078	4016	3958	3896	3838	3987	3867	174	1185	500	2920	5	1	34442833	1355	5.57	0.94	12	0.22	706.00	4208.00	6600	20230330	-40.38	3450	20230103	14.06	6600	-40.38	20230330	3450	14.06	20230103	6600	-40.38	20230330	3450	14.06	20230103	4.58	N	080220	500	173 억	505596	N	N	0	N	N
54	20231023	120605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3935	-20	5	-0.51	244950615	62070	25.12	3900	3995	3900	5140	2770	3955	3946.36	1.47	-10820	4078	4016	3958	3896	3838	3987	3867	174	1185	500	2920	5	1	34442833	1355	5.57	0.94	12	0.18	706.00	4208.00	6600	20230330	-40.38	3450	20230103	14.06	6600	-40.38	20230330	3450	14.06	20230103	6600	-40.38	20230330	3450	14.06	20230103	4.58	N	080220	500	173 억	505596	N	N	0	N	N
55	20231023	110603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3970	15	2	0.38	175425365	44448	17.99	3900	3995	3900	5140	2770	3955	3946.75	1.47	-157	4078	4016	3958	3896	3838	3987	3867	174	1185	500	2920	5	1	34442833	1367	5.62	0.94	12	0.13	706.00	4208.00	6600	20230330	-39.85	3450	20230103	15.07	6600	-39.85	20230330	3450	15.07	20230103	6600	-39.85	20230330	3450	15.07	20230103	4.58	N	080220	500	173 억	505596	N	N	0	N	N
56	20231023	100559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3940	-15	5	-0.38	132143320	33500	13.56	3900	3995	3900	5140	2770	3955	3944.58	1.47	511	4078	4016	3958	3896	3838	3987	3867	174	1185	500	2920	5	1	34442833	1357	5.58	0.94	12	0.10	706.00	4208.00	6600	20230330	-40.30	3450	20230103	14.20	6600	-40.30	20230330	3450	14.20	20230103	6600	-40.30	20230330	3450	14.20	20230103	4.58	N	080220	500	173 억	505596	N	N	0	N	N
57	20231023	090612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3920	-35	5	-0.88	24280650	6215	2.52	3900	3945	3900	5140	2770	3955	3906.78	1.47	814	4078	4016	3958	3896	3838	3987	3867	174	1185	500	2920	5	1	34442833	1350	5.55	0.93	12	0.02	706.00	4208.00	6600	20230330	-40.61	3450	20230103	13.62	6600	-40.61	20230330	3450	13.62	20230103	6600	-40.61	20230330	3450	13.62	20230103	4.58	N	080220	500	173 억	505596	N	N	0	N	N
58	20231020	160604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3955	-105	5	-2.59	961708470	244011	140.50	4005	4020	3900	5270	2845	4060	3941.23	1.64	-57638	4203	4131	4078	4006	3953	4105	3980	174	1210	500	3000	5	1	34442833	1362	5.60	0.94	12	0.71	706.00	4208.00	6600	20230330	-40.08	3450	20230103	14.64	6600	-40.08	20230330	3450	14.64	20230103	6600	-40.08	20230330	3450	14.64	20230103	4.61	N	080220	500	173 억	563234	N	N	0	N	N
59	20231020	150604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3945	-115	5	-2.83	901972180	228862	131.78	4005	4020	3900	5270	2845	4060	3941.12	1.64	-59082	4203	4131	4078	4006	3953	4105	3980	174	1210	500	3000	5	1	34442833	1359	5.59	0.94	12	0.66	706.00	4208.00	6600	20230330	-40.23	3450	20230103	14.35	6600	-40.23	20230330	3450	14.35	20230103	6600	-40.23	20230330	3450	14.35	20230103	4.61	N	080220	500	173 억	563234	N	N	0	N	N
60	20231020	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3985	-75	5	-1.85	793099850	201409	115.97	4005	4020	3900	5270	2845	4060	3937.76	1.64	-48245	4203	4131	4078	4006	3953	4105	3980	174	1210	500	3000	5	1	34442833	1373	5.64	0.95	12	0.58	706.00	4208.00	6600	20230330	-39.62	3450	20230103	15.51	6600	-39.62	20230330	3450	15.51	20230103	6600	-39.62	20230330	3450	15.51	20230103	4.61	N	080220	500	173 억	563234	N	N	0	N	N
61	20231020	130551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3975	-85	5	-2.09	708748280	180275	103.80	4005	4020	3900	5270	2845	4060	3931.48	1.64	-55151	4203	4131	4078	4006	3953	4105	3980	174	1210	500	3000	5	1	34442833	1369	5.63	0.94	12	0.52	706.00	4208.00	6600	20230330	-39.77	3450	20230103	15.22	6600	-39.77	20230330	3450	15.22	20230103	6600	-39.77	20230330	3450	15.22	20230103	4.61	N	080220	500	173 억	563234	N	N	0	N	N
62	20231020	120601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3950	-110	5	-2.71	679576405	172905	99.56	4005	4020	3900	5270	2845	4060	3930.35	1.64	-54040	4203	4131	4078	4006	3953	4105	3980	174	1210	500	3000	5	1	34442833	1360	5.59	0.94	12	0.50	706.00	4208.00	6600	20230330	-40.15	3450	20230103	14.49	6600	-40.15	20230330	3450	14.49	20230103	6600	-40.15	20230330	3450	14.49	20230103	4.61	N	080220	500	173 억	563234	N	N	0	N	N
63	20231020	110606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3910	-150	5	-3.69	524446180	133219	76.71	4005	4020	3900	5270	2845	4060	3936.72	1.64	-36316	4203	4131	4078	4006	3953	4105	3980	174	1210	500	3000	5	1	34442833	1347	5.54	0.93	12	0.39	706.00	4208.00	6600	20230330	-40.76	3450	20230103	13.33	6600	-40.76	20230330	3450	13.33	20230103	6600	-40.76	20230330	3450	13.33	20230103	4.61	N	080220	500	173 억	563234	N	N	0	N	N
64	20231020	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3940	-120	5	-2.96	343017105	86808	49.98	4005	4020	3910	5270	2845	4060	3951.45	1.64	-26294	4203	4131	4078	4006	3953	4105	3980	174	1210	500	3000	5	1	34442833	1357	5.58	0.94	12	0.25	706.00	4208.00	6600	20230330	-40.30	3450	20230103	14.20	6600	-40.30	20230330	3450	14.20	20230103	6600	-40.30	20230330	3450	14.20	20230103	4.61	N	080220	500	173 억	563234	N	N	0	N	N
65	20231020	090601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3990	-70	5	-1.72	73018295	18242	10.50	4005	4020	3990	5270	2845	4060	4002.76	1.64	-1861	4203	4131	4078	4006	3953	4105	3980	174	1210	500	3000	5	1	34442833	1374	5.65	0.95	12	0.05	706.00	4208.00	6600	20230330	-39.55	3450	20230103	15.65	6600	-39.55	20230330	3450	15.65	20230103	6600	-39.55	20230330	3450	15.65	20230103	4.61	N	080220	500	173 억	563234	N	N	0	N	N
66	20231019	160557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4060	-130	5	-3.10	695810345	171123	58.40	4150	4150	4025	5440	2935	4190	4065.42	1.82	-62380	4423	4306	4223	4106	4023	4265	4065	174	1250	500	3100	5	1	34442833	1398	5.75	0.96	12	0.50	706.00	4208.00	6600	20230330	-38.48	3450	20230103	17.68	6600	-38.48	20230330	3450	17.68	20230103	6600	-38.48	20230330	3450	17.68	20230103	4.62	N	080220	500	173 억	625614	N	N	0	N	N
67	20231019	150555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4035	-155	5	-3.70	686286485	168768	57.60	4150	4150	4025	5440	2935	4190	4065.71	1.82	-62075	4423	4306	4223	4106	4023	4265	4065	174	1250	500	3100	5	1	34442833	1390	5.72	0.96	12	0.49	706.00	4208.00	6600	20230330	-38.86	3450	20230103	16.96	6600	-38.86	20230330	3450	16.96	20230103	6600	-38.86	20230330	3450	16.96	20230103	4.62	N	080220	500	173 억	625614	N	N	0	N	N
68	20231019	140600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4030	-160	5	-3.82	598378040	147011	50.17	4150	4150	4025	5440	2935	4190	4069.47	1.82	-51859	4423	4306	4223	4106	4023	4265	4065	174	1250	500	3100	5	1	34442833	1388	5.71	0.96	12	0.43	706.00	4208.00	6600	20230330	-38.94	3450	20230103	16.81	6600	-38.94	20230330	3450	16.81	20230103	6600	-38.94	20230330	3450	16.81	20230103	4.62	N	080220	500	173 억	625614	N	N	0	N	N
69	20231019	130554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4050	-140	5	-3.34	531103360	130353	44.49	4150	4150	4030	5440	2935	4190	4073.45	1.82	-45226	4423	4306	4223	4106	4023	4265	4065	174	1250	500	3100	5	1	34442833	1395	5.74	0.96	12	0.38	706.00	4208.00	6600	20230330	-38.64	3450	20230103	17.39	6600	-38.64	20230330	3450	17.39	20230103	6600	-38.64	20230330	3450	17.39	20230103	4.62	N	080220	500	173 억	625614	N	N	0	N	N
70	20231019	120559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4040	-150	5	-3.58	462374285	113343	38.68	4150	4150	4035	5440	2935	4190	4078.44	1.82	-39954	4423	4306	4223	4106	4023	4265	4065	174	1250	500	3100	5	1	34442833	1391	5.72	0.96	12	0.33	706.00	4208.00	6600	20230330	-38.79	3450	20230103	17.10	6600	-38.79	20230330	3450	17.10	20230103	6600	-38.79	20230330	3450	17.10	20230103	4.62	N	080220	500	173 억	625614	N	N	0	N	N
71	20231019	110557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4070	-120	5	-2.86	324288985	79278	27.06	4150	4150	4065	5440	2935	4190	4089.26	1.82	-39455	4423	4306	4223	4106	4023	4265	4065	174	1250	500	3100	5	1	34442833	1402	5.76	0.97	12	0.23	706.00	4208.00	6600	20230330	-38.33	3450	20230103	17.97	6600	-38.33	20230330	3450	17.97	20230103	6600	-38.33	20230330	3450	17.97	20230103	4.62	N	080220	500	173 억	625614	N	N	0	N	N
72	20231019	100553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4100	-90	5	-2.15	212529370	51904	17.71	4150	4150	4065	5440	2935	4190	4092.79	1.82	-23286	4423	4306	4223	4106	4023	4265	4065	174	1250	500	3100	5	1	34442833	1412	5.81	0.97	12	0.15	706.00	4208.00	6600	20230330	-37.88	3450	20230103	18.84	6600	-37.88	20230330	3450	18.84	20230103	6600	-37.88	20230330	3450	18.84	20230103	4.62	N	080220	500	173 억	625614	N	N	0	N	N
73	20231019	090559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4075	-115	5	-2.74	97879295	23880	8.15	4150	4150	4075	5440	2935	4190	4094.81	1.82	-10584	4423	4306	4223	4106	4023	4265	4065	174	1250	500	3100	5	1	34442833	1404	5.77	0.97	12	0.07	706.00	4208.00	6600	20230330	-38.26	3450	20230103	18.12	6600	-38.26	20230330	3450	18.12	20230103	6600	-38.26	20230330	3450	18.12	20230103	4.62	N	080220	500	173 억	625614	N	N	0	N	N
74	20231018	160601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4190	-40	5	-0.95	1232298635	290496	158.02	4220	4340	4140	5490	2965	4230	4242.14	1.80	5783	4313	4271	4198	4156	4083	4292	4177	174	1260	500	3130	5	1	34442833	1443	5.93	1.00	12	0.84	706.00	4208.00	6600	20230330	-36.52	3450	20230103	21.45	6600	-36.52	20230330	3450	21.45	20230103	6600	-36.52	20230330	3450	21.45	20230103	4.72	N	080220	500	173 억	620184	N	N	0	N	N
75	20231018	150554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4190	-40	5	-0.95	1187596270	279824	152.21	4220	4340	4140	5490	2965	4230	4244.08	1.80	5626	4313	4271	4198	4156	4083	4292	4177	174	1260	500	3130	5	1	34442833	1443	5.93	1.00	12	0.81	706.00	4208.00	6600	20230330	-36.52	3450	20230103	21.45	6600	-36.52	20230330	3450	21.45	20230103	6600	-36.52	20230330	3450	21.45	20230103	4.72	N	080220	500	173 억	620184	N	N	0	N	N
76	20231018	140548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4175	-55	5	-1.30	1055117200	248019	134.91	4220	4340	4175	5490	2965	4230	4254.18	1.80	-584	4313	4271	4198	4156	4083	4292	4177	174	1260	500	3130	5	1	34442833	1438	5.91	0.99	12	0.72	706.00	4208.00	6600	20230330	-36.74	3450	20230103	21.01	6600	-36.74	20230330	3450	21.01	20230103	6600	-36.74	20230330	3450	21.01	20230103	4.72	N	080220	500	173 억	620184	N	N	0	N	N
77	20231018	130545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4190	-40	5	-0.95	1012806755	237909	129.41	4220	4340	4185	5490	2965	4230	4257.12	1.80	5187	4313	4271	4198	4156	4083	4292	4177	174	1260	500	3130	5	1	34442833	1443	5.93	1.00	12	0.69	706.00	4208.00	6600	20230330	-36.52	3450	20230103	21.45	6600	-36.52	20230330	3450	21.45	20230103	6600	-36.52	20230330	3450	21.45	20230103	4.72	N	080220	500	173 억	620184	N	N	0	N	N
78	20231018	120555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4220	-10	5	-0.24	922533610	216469	117.75	4220	4340	4195	5490	2965	4230	4261.74	1.80	6666	4313	4271	4198	4156	4083	4292	4177	174	1260	500	3130	5	1	34442833	1453	5.98	1.00	12	0.63	706.00	4208.00	6600	20230330	-36.06	3450	20230103	22.32	6600	-36.06	20230330	3450	22.32	20230103	6600	-36.06	20230330	3450	22.32	20230103	4.72	N	080220	500	173 억	620184	N	N	0	N	N
79	20231018	110550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4260	30	2	0.71	817039430	191561	104.20	4220	4340	4195	5490	2965	4230	4265.17	1.80	7236	4313	4271	4198	4156	4083	4292	4177	174	1260	500	3130	5	1	34442833	1467	6.03	1.01	12	0.56	706.00	4208.00	6600	20230330	-35.45	3450	20230103	23.48	6600	-35.45	20230330	3450	23.48	20230103	6600	-35.45	20230330	3450	23.48	20230103	4.72	N	080220	500	173 억	620184	N	N	0	N	N
80	20231018	100555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4230	0	3	0.00	282464590	66678	36.27	4220	4275	4195	5490	2965	4230	4236.25	1.80	1329	4313	4271	4198	4156	4083	4292	4177	174	1260	500	3130	5	1	34442833	1457	5.99	1.01	12	0.19	706.00	4208.00	6600	20230330	-35.91	3450	20230103	22.61	6600	-35.91	20230330	3450	22.61	20230103	6600	-35.91	20230330	3450	22.61	20230103	4.72	N	080220	500	173 억	620184	N	N	0	N	N
81	20231018	090548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4240	10	2	0.24	86015730	20352	11.07	4220	4260	4195	5490	2965	4230	4226.40	1.80	1697	4313	4271	4198	4156	4083	4292	4177	174	1260	500	3130	5	1	34442833	1460	6.01	1.01	12	0.06	706.00	4208.00	6600	20230330	-35.76	3450	20230103	22.90	6600	-35.76	20230330	3450	22.90	20230103	6600	-35.76	20230330	3450	22.90	20230103	4.72	N	080220	500	173 억	620184	N	N	0	N	N
82	20231017	160552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4230	110	2	2.67	753975760	180632	85.68	4130	4240	4125	5350	2885	4120	4174.08	1.59	70504	4266	4192	4116	4042	3966	4155	4005	174	1230	500	3040	5	1	34442833	1457	5.99	1.01	12	0.52	706.00	4208.00	6600	20230330	-35.91	3450	20230103	22.61	6600	-35.91	20230330	3450	22.61	20230103	6600	-35.91	20230330	3450	22.61	20230103	4.77	N	080220	500	173 억	546874	N	N	0	N	N
83	20231017	150553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4205	85	2	2.06	663189605	159097	75.47	4130	4210	4125	5350	2885	4120	4168.46	1.59	60650	4266	4192	4116	4042	3966	4155	4005	174	1230	500	3040	5	1	34442833	1448	5.96	1.00	12	0.46	706.00	4208.00	6600	20230330	-36.29	3450	20230103	21.88	6600	-36.29	20230330	3450	21.88	20230103	6600	-36.29	20230330	3450	21.88	20230103	4.77	N	080220	500	173 억	546874	N	N	0	N	N
84	20231017	140556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4190	70	2	1.70	601240180	144329	68.46	4130	4210	4125	5350	2885	4120	4165.76	1.59	55402	4266	4192	4116	4042	3966	4155	4005	174	1230	500	3040	5	1	34442833	1443	5.93	1.00	12	0.42	706.00	4208.00	6600	20230330	-36.52	3450	20230103	21.45	6600	-36.52	20230330	3450	21.45	20230103	6600	-36.52	20230330	3450	21.45	20230103	4.77	N	080220	500	173 억	546874	N	N	0	N	N
85	20231017	130550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4200	80	2	1.94	550999285	132355	62.78	4130	4210	4125	5350	2885	4120	4163.04	1.59	53270	4266	4192	4116	4042	3966	4155	4005	174	1230	500	3040	5	1	34442833	1447	5.95	1.00	12	0.38	706.00	4208.00	6600	20230330	-36.36	3450	20230103	21.74	6600	-36.36	20230330	3450	21.74	20230103	6600	-36.36	20230330	3450	21.74	20230103	4.77	N	080220	500	173 억	546874	N	N	0	N	N
86	20231017	120552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4170	50	2	1.21	438884695	105640	50.11	4130	4210	4125	5350	2885	4120	4154.53	1.59	39281	4266	4192	4116	4042	3966	4155	4005	174	1230	500	3040	5	1	34442833	1436	5.91	0.99	12	0.31	706.00	4208.00	6600	20230330	-36.82	3450	20230103	20.87	6600	-36.82	20230330	3450	20.87	20230103	6600	-36.82	20230330	3450	20.87	20230103	4.77	N	080220	500	173 억	546874	N	N	0	N	N
87	20231017	110547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4175	55	2	1.33	358056040	86320	40.95	4130	4180	4125	5350	2885	4120	4148.01	1.59	37082	4266	4192	4116	4042	3966	4155	4005	174	1230	500	3040	5	1	34442833	1438	5.91	0.99	12	0.25	706.00	4208.00	6600	20230330	-36.74	3450	20230103	21.01	6600	-36.74	20230330	3450	21.01	20230103	6600	-36.74	20230330	3450	21.01	20230103	4.77	N	080220	500	173 억	546874	N	N	0	N	N
88	20231017	100543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4150	30	2	0.73	126057100	30461	14.45	4130	4165	4125	5350	2885	4120	4138.31	1.59	-1141	4266	4192	4116	4042	3966	4155	4005	174	1230	500	3040	5	1	34442833	1429	5.88	0.99	12	0.09	706.00	4208.00	6600	20230330	-37.12	3450	20230103	20.29	6600	-37.12	20230330	3450	20.29	20230103	6600	-37.12	20230330	3450	20.29	20230103	4.77	N	080220	500	173 억	546874	N	N	0	N	N
89	20231017	090548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4130	10	2	0.24	24262715	5874	2.79	4130	4150	4125	5350	2885	4120	4130.53	1.59	1862	4266	4192	4116	4042	3966	4155	4005	174	1230	500	3040	5	1	34442833	1422	5.85	0.98	12	0.02	706.00	4208.00	6600	20230330	-37.42	3450	20230103	19.71	6600	-37.42	20230330	3450	19.71	20230103	6600	-37.42	20230330	3450	19.71	20230103	4.77	N	080220	500	173 억	546874	N	N	0	N	N
90	20231016	160548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4120	-90	5	-2.14	850939560	208085	110.27	4170	4190	4040	5470	2950	4210	4088.94	1.72	-45778	4296	4252	4201	4157	4106	4275	4180	174	1260	500	3110	5	1	34442833	1419	5.84	0.98	12	0.60	706.00	4208.00	6600	20230330	-37.58	3450	20230103	19.42	6600	-37.58	20230330	3450	19.42	20230103	6600	-37.58	20230330	3450	19.42	20230103	4.75	N	080220	500	173 억	592555	N	N	1	N	N
91	20231016	150548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4080	-130	5	-3.09	743775055	181965	96.43	4170	4190	4040	5470	2950	4210	4087.12	1.72	-40655	4296	4252	4201	4157	4106	4275	4180	174	1260	500	3110	5	1	34442833	1405	5.78	0.97	12	0.53	706.00	4208.00	6600	20230330	-38.18	3450	20230103	18.26	6600	-38.18	20230330	3450	18.26	20230103	6600	-38.18	20230330	3450	18.26	20230103	4.75	N	080220	500	173 억	592555	N	N	1	N	N
92	20231016	140549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4055	-155	5	-3.68	663276200	162149	85.93	4170	4190	4040	5470	2950	4210	4090.17	1.72	-42645	4296	4252	4201	4157	4106	4275	4180	174	1260	500	3110	5	1	34442833	1397	5.74	0.96	12	0.47	706.00	4208.00	6600	20230330	-38.56	3450	20230103	17.54	6600	-38.56	20230330	3450	17.54	20230103	6600	-38.56	20230330	3450	17.54	20230103	4.75	N	080220	500	173 억	592555	N	N	1	N	N
93	20231016	130546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4060	-150	5	-3.56	539887840	131721	69.80	4170	4190	4040	5470	2950	4210	4098.30	1.72	-42878	4296	4252	4201	4157	4106	4275	4180	174	1260	500	3110	5	1	34442833	1398	5.75	0.96	12	0.38	706.00	4208.00	6600	20230330	-38.48	3450	20230103	17.68	6600	-38.48	20230330	3450	17.68	20230103	6600	-38.48	20230330	3450	17.68	20230103	4.75	N	080220	500	173 억	592555	N	N	1	N	N
94	20231016	120545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4060	-150	5	-3.56	477381210	116332	61.65	4170	4190	4040	5470	2950	4210	4103.15	1.72	-40780	4296	4252	4201	4157	4106	4275	4180	174	1260	500	3110	5	1	34442833	1398	5.75	0.96	12	0.34	706.00	4208.00	6600	20230330	-38.48	3450	20230103	17.68	6600	-38.48	20230330	3450	17.68	20230103	6600	-38.48	20230330	3450	17.68	20230103	4.75	N	080220	500	173 억	592555	N	N	1	N	N
95	20231016	110543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4055	-155	5	-3.68	433477065	105504	55.91	4170	4190	4055	5470	2950	4210	4108.15	1.72	-40020	4296	4252	4201	4157	4106	4275	4180	174	1260	500	3110	5	1	34442833	1397	5.74	0.96	12	0.31	706.00	4208.00	6600	20230330	-38.56	3450	20230103	17.54	6600	-38.56	20230330	3450	17.54	20230103	6600	-38.56	20230330	3450	17.54	20230103	4.75	N	080220	500	173 억	592555	N	N	1	N	N
96	20231016	100539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4125	-85	5	-2.02	237924990	57601	30.52	4170	4190	4105	5470	2950	4210	4129.87	1.72	-36328	4296	4252	4201	4157	4106	4275	4180	174	1260	500	3110	5	1	34442833	1421	5.84	0.98	12	0.17	706.00	4208.00	6600	20230330	-37.50	3450	20230103	19.57	6600	-37.50	20230330	3450	19.57	20230103	6600	-37.50	20230330	3450	19.57	20230103	4.75	N	080220	500	173 억	592555	N	N	1	N	N
97	20231016	090543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4135	-75	5	-1.78	20986375	5051	2.68	4170	4190	4130	5470	2950	4210	4148.84	1.72	-1355	4296	4252	4201	4157	4106	4275	4180	174	1260	500	3110	5	1	34442833	1424	5.86	0.98	12	0.01	706.00	4208.00	6600	20230330	-37.35	3450	20230103	19.86	6600	-37.35	20230330	3450	19.86	20230103	6600	-37.35	20230330	3450	19.86	20230103	4.75	N	080220	500	173 억	592555	N	N	1	N	N
98	20231012	160558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4205	65	2	1.57	765027770	183021	80.78	4150	4215	4140	5380	2900	4140	4180.00	1.53	59382	4250	4195	4120	4065	3990	4222	4092	174	1240	500	3060	5	1	34442833	1448	5.96	1.00	12	0.53	706.00	4208.00	6600	20230330	-36.29	3450	20230103	21.88	6600	-36.29	20230330	3450	21.88	20230103	6600	-36.29	20230330	3450	21.88	20230103	4.81	N	080220	500	173 억	526276	N	N	1	N	N
99	20231012	150547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4190	50	2	1.21	649796390	155577	68.66	4150	4215	4140	5380	2900	4140	4176.69	1.53	53753	4250	4195	4120	4065	3990	4222	4092	174	1240	500	3060	5	1	34442833	1443	5.93	1.00	12	0.45	706.00	4208.00	6600	20230330	-36.52	3450	20230103	21.45	6600	-36.52	20230330	3450	21.45	20230103	6600	-36.52	20230330	3450	21.45	20230103	4.81	N	080220	500	173 억	526276	N	N	1	N	N
100	20231012	140545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4170	30	2	0.72	591016615	141504	62.45	4150	4215	4140	5380	2900	4140	4176.68	1.53	46177	4250	4195	4120	4065	3990	4222	4092	174	1240	500	3060	5	1	34442833	1436	5.91	0.99	12	0.41	706.00	4208.00	6600	20230330	-36.82	3450	20230103	20.87	6600	-36.82	20230330	3450	20.87	20230103	6600	-36.82	20230330	3450	20.87	20230103	4.81	N	080220	500	173 억	526276	N	N	1	N	N
101	20231012	130545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4160	20	2	0.48	548858330	131395	57.99	4150	4215	4140	5380	2900	4140	4177.16	1.53	44834	4250	4195	4120	4065	3990	4222	4092	174	1240	500	3060	5	1	34442833	1433	5.89	0.99	12	0.38	706.00	4208.00	6600	20230330	-36.97	3450	20230103	20.58	6600	-36.97	20230330	3450	20.58	20230103	6600	-36.97	20230330	3450	20.58	20230103	4.81	N	080220	500	173 억	526276	N	N	1	N	N
102	20231012	120553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4150	10	2	0.24	500854570	119829	52.89	4150	4215	4140	5380	2900	4140	4179.74	1.53	43529	4250	4195	4120	4065	3990	4222	4092	174	1240	500	3060	5	1	34442833	1429	5.88	0.99	12	0.35	706.00	4208.00	6600	20230330	-37.12	3450	20230103	20.29	6600	-37.12	20230330	3450	20.29	20230103	6600	-37.12	20230330	3450	20.29	20230103	4.81	N	080220	500	173 억	526276	N	N	1	N	N
103	20231012	110552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4165	25	2	0.60	431476005	103128	45.52	4150	4215	4140	5380	2900	4140	4183.89	1.53	43498	4250	4195	4120	4065	3990	4222	4092	174	1240	500	3060	5	1	34442833	1435	5.90	0.99	12	0.30	706.00	4208.00	6600	20230330	-36.89	3450	20230103	20.72	6600	-36.89	20230330	3450	20.72	20230103	6600	-36.89	20230330	3450	20.72	20230103	4.81	N	080220	500	173 억	526276	N	N	1	N	N
104	20231012	100549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4180	40	2	0.97	328678350	78508	34.65	4150	4215	4140	5380	2900	4140	4186.56	1.53	45959	4250	4195	4120	4065	3990	4222	4092	174	1240	500	3060	5	1	34442833	1440	5.92	0.99	12	0.23	706.00	4208.00	6600	20230330	-36.67	3450	20230103	21.16	6600	-36.67	20230330	3450	21.16	20230103	6600	-36.67	20230330	3450	21.16	20230103	4.81	N	080220	500	173 억	526276	N	N	1	N	N
105	20231012	090552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4160	20	2	0.48	41102170	9886	4.36	4150	4175	4140	5380	2900	4140	4157.61	1.53	-1282	4250	4195	4120	4065	3990	4222	4092	174	1240	500	3060	5	1	34442833	1433	5.89	0.99	12	0.03	706.00	4208.00	6600	20230330	-36.97	3450	20230103	20.58	6600	-36.97	20230330	3450	20.58	20230103	6600	-36.97	20230330	3450	20.58	20230103	4.81	N	080220	500	173 억	526276	N	N	1	N	N
106	20231011	160546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4140	140	2	3.50	935611400	226550	110.13	4045	4175	4045	5200	2800	4000	4129.73	1.26	91718	4190	4095	4035	3940	3880	4065	3910	174	1200	500	2960	5	1	34442833	1426	5.86	0.98	12	0.66	706.00	4208.00	6600	20230330	-37.27	3450	20230103	20.00	6600	-37.27	20230330	3450	20.00	20230103	6600	-37.27	20230330	3450	20.00	20230103	4.88	N	080220	500	173 억	434517	N	N	1	N	N
107	20231011	150547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4125	125	2	3.12	874143735	211677	102.90	4045	4175	4045	5200	2800	4000	4129.61	1.26	93555	4190	4095	4035	3940	3880	4065	3910	174	1200	500	2960	5	1	34442833	1421	5.84	0.98	12	0.61	706.00	4208.00	6600	20230330	-37.50	3450	20230103	19.57	6600	-37.50	20230330	3450	19.57	20230103	6600	-37.50	20230330	3450	19.57	20230103	4.88	N	080220	500	173 억	434517	N	N	0	N	N
108	20231011	140553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4125	125	2	3.12	819883480	198506	96.50	4045	4175	4045	5200	2800	4000	4130.27	1.26	92710	4190	4095	4035	3940	3880	4065	3910	174	1200	500	2960	5	1	34442833	1421	5.84	0.98	12	0.58	706.00	4208.00	6600	20230330	-37.50	3450	20230103	19.57	6600	-37.50	20230330	3450	19.57	20230103	6600	-37.50	20230330	3450	19.57	20230103	4.88	N	080220	500	173 억	434517	N	N	0	N	N
109	20231011	130543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4160	160	2	4.00	761680360	184466	89.68	4045	4175	4045	5200	2800	4000	4129.11	1.26	92188	4190	4095	4035	3940	3880	4065	3910	174	1200	500	2960	5	1	34442833	1433	5.89	0.99	12	0.54	706.00	4208.00	6600	20230330	-36.97	3450	20230103	20.58	6600	-36.97	20230330	3450	20.58	20230103	6600	-36.97	20230330	3450	20.58	20230103	4.88	N	080220	500	173 억	434517	N	N	0	N	N
110	20231011	120554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4145	145	2	3.62	721715905	174841	85.00	4045	4175	4045	5200	2800	4000	4127.84	1.26	89749	4190	4095	4035	3940	3880	4065	3910	174	1200	500	2960	5	1	34442833	1428	5.87	0.99	12	0.51	706.00	4208.00	6600	20230330	-37.20	3450	20230103	20.14	6600	-37.20	20230330	3450	20.14	20230103	6600	-37.20	20230330	3450	20.14	20230103	4.88	N	080220	500	173 억	434517	N	N	0	N	N
111	20231011	110549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4155	155	2	3.88	642070360	155645	75.66	4045	4175	4045	5200	2800	4000	4125.22	1.26	82336	4190	4095	4035	3940	3880	4065	3910	174	1200	500	2960	5	1	34442833	1431	5.89	0.99	12	0.45	706.00	4208.00	6600	20230330	-37.05	3450	20230103	20.43	6600	-37.05	20230330	3450	20.43	20230103	6600	-37.05	20230330	3450	20.43	20230103	4.88	N	080220	500	173 억	434517	N	N	0	N	N
112	20231011	100546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4145	145	2	3.62	456685760	111065	53.99	4045	4155	4045	5200	2800	4000	4111.88	1.26	65263	4190	4095	4035	3940	3880	4065	3910	174	1200	500	2960	5	1	34442833	1428	5.87	0.99	12	0.32	706.00	4208.00	6600	20230330	-37.20	3450	20230103	20.14	6600	-37.20	20230330	3450	20.14	20230103	6600	-37.20	20230330	3450	20.14	20230103	4.88	N	080220	500	173 억	434517	N	N	0	N	N
113	20231011	090549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4100	100	2	2.50	86013870	21136	10.27	4045	4100	4045	5200	2800	4000	4069.54	1.26	6435	4190	4095	4035	3940	3880	4065	3910	174	1200	500	2960	5	1	34442833	1412	5.81	0.97	12	0.06	706.00	4208.00	6600	20230330	-37.88	3450	20230103	18.84	6600	-37.88	20230330	3450	18.84	20230103	6600	-37.88	20230330	3450	18.84	20230103	4.88	N	080220	500	173 억	434517	N	N	0	N	N
114	20231010	160542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4000	-50	5	-1.23	829339445	204587	170.74	4090	4130	3975	5260	2835	4050	4053.85	1.34	-26272	4146	4097	4001	3952	3856	4122	3977	174	1210	500	2990	5	1	34442833	1378	5.67	0.95	12	0.59	706.00	4208.00	6600	20230330	-39.39	3450	20230103	15.94	6600	-39.39	20230330	3450	15.94	20230103	6600	-39.39	20230330	3450	15.94	20230103	5.04	N	080220	500	173 억	461695	N	N	1	N	N
115	20231010	150540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4015	-35	5	-0.86	812367935	200348	167.20	4090	4130	3975	5260	2835	4050	4054.78	1.34	-26125	4146	4097	4001	3952	3856	4122	3977	174	1210	500	2990	5	1	34442833	1383	5.69	0.95	12	0.58	706.00	4208.00	6600	20230330	-39.17	3450	20230103	16.38	6600	-39.17	20230330	3450	16.38	20230103	6600	-39.17	20230330	3450	16.38	20230103	5.04	N	080220	500	173 억	461695	N	N	1	N	N
116	20231010	140544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4005	-45	5	-1.11	650244735	159784	133.35	4090	4130	3995	5260	2835	4050	4069.52	1.34	-1891	4146	4097	4001	3952	3856	4122	3977	174	1210	500	2990	5	1	34442833	1379	5.67	0.95	12	0.46	706.00	4208.00	6600	20230330	-39.32	3450	20230103	16.09	6600	-39.32	20230330	3450	16.09	20230103	6600	-39.32	20230330	3450	16.09	20230103	5.04	N	080220	500	173 억	461695	N	N	1	N	N
117	20231010	130539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4025	-25	5	-0.62	550231865	134802	112.50	4090	4130	4010	5260	2835	4050	4081.78	1.34	15336	4146	4097	4001	3952	3856	4122	3977	174	1210	500	2990	5	1	34442833	1386	5.70	0.96	12	0.39	706.00	4208.00	6600	20230330	-39.02	3450	20230103	16.67	6600	-39.02	20230330	3450	16.67	20230103	6600	-39.02	20230330	3450	16.67	20230103	5.04	N	080220	500	173 억	461695	N	N	1	N	N
118	20231010	120538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4070	20	2	0.49	455196605	111258	92.85	4090	4130	4055	5260	2835	4050	4091.36	1.34	29311	4146	4097	4001	3952	3856	4122	3977	174	1210	500	2990	5	1	34442833	1402	5.76	0.97	12	0.32	706.00	4208.00	6600	20230330	-38.33	3450	20230103	17.97	6600	-38.33	20230330	3450	17.97	20230103	6600	-38.33	20230330	3450	17.97	20230103	5.04	N	080220	500	173 억	461695	N	N	1	N	N
119	20231010	110530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4080	30	2	0.74	368875295	90004	75.11	4090	4130	4065	5260	2835	4050	4098.43	1.34	25629	4146	4097	4001	3952	3856	4122	3977	174	1210	500	2990	5	1	34442833	1405	5.78	0.97	12	0.26	706.00	4208.00	6600	20230330	-38.18	3450	20230103	18.26	6600	-38.18	20230330	3450	18.26	20230103	6600	-38.18	20230330	3450	18.26	20230103	5.04	N	080220	500	173 억	461695	N	N	1	N	N
120	20231010	100534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4095	45	2	1.11	305485715	74507	62.18	4090	4130	4065	5260	2835	4050	4100.09	1.34	21403	4146	4097	4001	3952	3856	4122	3977	174	1210	500	2990	5	1	34442833	1410	5.80	0.97	12	0.22	706.00	4208.00	6600	20230330	-37.95	3450	20230103	18.70	6600	-37.95	20230330	3450	18.70	20230103	6600	-37.95	20230330	3450	18.70	20230103	5.04	N	080220	500	173 억	461695	N	N	1	N	N
121	20231010	090531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4095	45	2	1.11	52060945	12675	10.58	4090	4130	4065	5260	2835	4050	4107.37	1.34	-892	4146	4097	4001	3952	3856	4122	3977	174	1210	500	2990	5	1	34442833	1410	5.80	0.97	12	0.04	706.00	4208.00	6600	20230330	-37.95	3450	20230103	18.70	6600	-37.95	20230330	3450	18.70	20230103	6600	-37.95	20230330	3450	18.70	20230103	5.04	N	080220	500	173 억	461695	N	N	1	N	N
122	20231006	160537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4050	110	2	2.79	472805370	117926	45.19	3905	4050	3905	5120	2760	3940	4009.34	1.21	43300	4116	4027	3976	3887	3836	4072	3932	174	1180	500	2910	5	1	34442833	1395	5.74	0.96	12	0.34	706.00	4208.00	6600	20230330	-38.64	3450	20230103	17.39	6600	-38.64	20230330	3450	17.39	20230103	6600	-38.64	20230330	3450	17.39	20230103	5.16	N	080220	500	173 억	418395	N	N	1	N	N
123	20231006	150527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4015	75	2	1.90	431994970	107831	41.32	3905	4050	3905	5120	2760	3940	4006.22	1.21	44427	4116	4027	3976	3887	3836	4072	3932	174	1180	500	2910	5	1	34442833	1383	5.69	0.95	12	0.31	706.00	4208.00	6600	20230330	-39.17	3450	20230103	16.38	6600	-39.17	20230330	3450	16.38	20230103	6600	-39.17	20230330	3450	16.38	20230103	5.16	N	080220	500	173 억	418395	N	N	2	N	N
124	20231006	140529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4025	85	2	2.16	391268570	97712	37.44	3905	4050	3905	5120	2760	3940	4004.30	1.21	41639	4116	4027	3976	3887	3836	4072	3932	174	1180	500	2910	5	1	34442833	1386	5.70	0.96	12	0.28	706.00	4208.00	6600	20230330	-39.02	3450	20230103	16.67	6600	-39.02	20230330	3450	16.67	20230103	6600	-39.02	20230330	3450	16.67	20230103	5.16	N	080220	500	173 억	418395	N	N	2	N	N
125	20231006	130524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4035	95	2	2.41	380544190	95052	36.42	3905	4050	3905	5120	2760	3940	4003.54	1.21	41908	4116	4027	3976	3887	3836	4072	3932	174	1180	500	2910	5	1	34442833	1390	5.72	0.96	12	0.28	706.00	4208.00	6600	20230330	-38.86	3450	20230103	16.96	6600	-38.86	20230330	3450	16.96	20230103	6600	-38.86	20230330	3450	16.96	20230103	5.16	N	080220	500	173 억	418395	N	N	2	N	N
126	20231006	120522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4015	75	2	1.90	354165170	88496	33.91	3905	4050	3905	5120	2760	3940	4002.05	1.21	40596	4116	4027	3976	3887	3836	4072	3932	174	1180	500	2910	5	1	34442833	1383	5.69	0.95	12	0.26	706.00	4208.00	6600	20230330	-39.17	3450	20230103	16.38	6600	-39.17	20230330	3450	16.38	20230103	6600	-39.17	20230330	3450	16.38	20230103	5.16	N	080220	500	173 억	418395	N	N	2	N	N
127	20231006	110518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4030	90	2	2.28	336411240	84080	32.22	3905	4050	3905	5120	2760	3940	4001.09	1.21	39624	4116	4027	3976	3887	3836	4072	3932	174	1180	500	2910	5	1	34442833	1388	5.71	0.96	12	0.24	706.00	4208.00	6600	20230330	-38.94	3450	20230103	16.81	6600	-38.94	20230330	3450	16.81	20230103	6600	-38.94	20230330	3450	16.81	20230103	5.16	N	080220	500	173 억	418395	N	N	2	N	N
128	20231006	100523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4025	85	2	2.16	224418980	56284	21.57	3905	4035	3905	5120	2760	3940	3987.26	1.21	19269	4116	4027	3976	3887	3836	4072	3932	174	1180	500	2910	5	1	34442833	1386	5.70	0.96	12	0.16	706.00	4208.00	6600	20230330	-39.02	3450	20230103	16.67	6600	-39.02	20230330	3450	16.67	20230103	6600	-39.02	20230330	3450	16.67	20230103	5.16	N	080220	500	173 억	418395	N	N	2	N	N
129	20231006	090518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3990	50	2	1.27	64660105	16404	6.29	3905	4015	3905	5120	2760	3940	3941.73	1.21	1949	4116	4027	3976	3887	3836	4072	3932	174	1180	500	2910	5	1	34442833	1374	5.65	0.95	12	0.05	706.00	4208.00	6600	20230330	-39.55	3450	20230103	15.65	6600	-39.55	20230330	3450	15.65	20230103	6600	-39.55	20230330	3450	15.65	20230103	5.16	N	080220	500	173 억	418395	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History