KissMeData/232140/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161019	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3195	-95	5	-2.89	223877970	69821	154.85	3290	3310	3160	4275	2305	3290	3206.47	0.90	-14107	3370	3330	3265	3225	3160	3350	3245	82	985	100	2360	5	1	82045350	2621	10.05	0.89	12	0.09	318.00	3581.00	4980	20230420	-35.84	2690	20230103	18.77	4980	-35.84	20230420	2690	18.77	20230103	4980	-35.84	20230420	2690	18.77	20230103	1.45	N	232140	100	82 억	734500	N	N	N	N
3	20231031	151029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3185	-105	5	-3.19	206189030	64248	142.49	3290	3310	3160	4275	2305	3290	3209.27	0.90	-13918	3370	3330	3265	3225	3160	3350	3245	82	985	100	2360	5	1	82045350	2613	10.02	0.89	12	0.08	318.00	3581.00	4980	20230420	-36.04	2690	20230103	18.40	4980	-36.04	20230420	2690	18.40	20230103	4980	-36.04	20230420	2690	18.40	20230103	1.45	N	232140	100	82 억	734500	N	N	N	N
4	20231031	141038	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3190	-100	5	-3.04	157464995	48889	108.43	3290	3310	3180	4275	2305	3290	3220.87	0.90	-14165	3370	3330	3265	3225	3160	3350	3245	82	985	100	2360	5	1	82045350	2617	10.03	0.89	12	0.06	318.00	3581.00	4980	20230420	-35.94	2690	20230103	18.59	4980	-35.94	20230420	2690	18.59	20230103	4980	-35.94	20230420	2690	18.59	20230103	1.45	N	232140	100	82 억	734500	N	N	N	N
5	20231031	131029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3205	-85	5	-2.58	109544110	33874	75.13	3290	3310	3205	4275	2305	3290	3233.87	0.90	-8308	3370	3330	3265	3225	3160	3350	3245	82	985	100	2360	5	1	82045350	2630	10.08	0.90	12	0.04	318.00	3581.00	4980	20230420	-35.64	2690	20230103	19.14	4980	-35.64	20230420	2690	19.14	20230103	4980	-35.64	20230420	2690	19.14	20230103	1.45	N	232140	100	82 억	734500	N	N	N	N
6	20231031	121029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3215	-75	5	-2.28	85939805	26521	58.82	3290	3310	3215	4275	2305	3290	3240.44	0.90	-6842	3370	3330	3265	3225	3160	3350	3245	82	985	100	2360	5	1	82045350	2638	10.11	0.90	12	0.03	318.00	3581.00	4980	20230420	-35.44	2690	20230103	19.52	4980	-35.44	20230420	2690	19.52	20230103	4980	-35.44	20230420	2690	19.52	20230103	1.45	N	232140	100	82 억	734500	N	N	N	N
7	20231031	111055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3230	-60	5	-1.82	69378545	21381	47.42	3290	3310	3225	4275	2305	3290	3244.87	0.90	-6558	3370	3330	3265	3225	3160	3350	3245	82	985	100	2360	5	1	82045350	2650	10.16	0.90	12	0.03	318.00	3581.00	4980	20230420	-35.14	2690	20230103	20.07	4980	-35.14	20230420	2690	20.07	20230103	4980	-35.14	20230420	2690	20.07	20230103	1.45	N	232140	100	82 억	734500	N	N	N	N
8	20231031	101037	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3260	-30	5	-0.91	51066315	15721	34.87	3290	3310	3225	4275	2305	3290	3248.29	0.90	-6980	3370	3330	3265	3225	3160	3350	3245	82	985	100	2360	5	1	82045350	2675	10.25	0.91	12	0.02	318.00	3581.00	4980	20230420	-34.54	2690	20230103	21.19	4980	-34.54	20230420	2690	21.19	20230103	4980	-34.54	20230420	2690	21.19	20230103	1.45	N	232140	100	82 억	734500	N	N	N	N
9	20231031	091036	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3290	0	3	0.00	4528625	1374	3.05	3290	3310	3285	4275	2305	3290	3295.94	0.90	698	3370	3330	3265	3225	3160	3350	3245	82	985	100	2360	5	1	82045350	2699	10.35	0.92	12	0.00	318.00	3581.00	4980	20230420	-33.94	2690	20230103	22.30	4980	-33.94	20230420	2690	22.30	20230103	4980	-33.94	20230420	2690	22.30	20230103	1.45	N	232140	100	82 억	734500	N	N	N	N
10	20231030	161017	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3290	60	2	1.86	147486910	45068	41.54	3275	3305	3200	4195	2265	3230	3274.00	0.89	8738	3330	3280	3245	3195	3160	3262	3177	82	965	100	2320	5	1	82045350	2699	10.35	0.92	12	0.05	318.00	3581.00	4980	20230420	-33.94	2690	20230103	22.30	4980	-33.94	20230420	2690	22.30	20230103	4980	-33.94	20230420	2690	22.30	20230103	1.41	N	232140	100	82 억	726897	N	N	N	N
11	20231030	150954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3290	60	2	1.86	145213520	44377	40.91	3275	3305	3200	4195	2265	3230	3273.75	0.89	8434	3330	3280	3245	3195	3160	3262	3177	82	965	100	2320	5	1	82045350	2699	10.35	0.92	12	0.05	318.00	3581.00	4980	20230420	-33.94	2690	20230103	22.30	4980	-33.94	20230420	2690	22.30	20230103	4980	-33.94	20230420	2690	22.30	20230103	1.41	N	232140	100	82 억	726897	N	N	N	N
12	20231030	140952	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3295	65	2	2.01	133081155	40690	37.51	3275	3305	3200	4195	2265	3230	3272.17	0.89	8237	3330	3280	3245	3195	3160	3262	3177	82	965	100	2320	5	1	82045350	2703	10.36	0.92	12	0.05	318.00	3581.00	4980	20230420	-33.84	2690	20230103	22.49	4980	-33.84	20230420	2690	22.49	20230103	4980	-33.84	20230420	2690	22.49	20230103	1.41	N	232140	100	82 억	726897	N	N	N	N
13	20231030	130956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3305	75	2	2.32	112938995	34572	31.87	3275	3305	3200	4195	2265	3230	3268.44	0.89	8799	3330	3280	3245	3195	3160	3262	3177	82	965	100	2320	5	1	82045350	2712	10.39	0.92	12	0.04	318.00	3581.00	4980	20230420	-33.63	2690	20230103	22.86	4980	-33.63	20230420	2690	22.86	20230103	4980	-33.63	20230420	2690	22.86	20230103	1.41	N	232140	100	82 억	726897	N	N	N	N
14	20231030	120948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3285	55	2	1.70	83167430	25522	23.53	3275	3290	3200	4195	2265	3230	3260.45	0.89	6151	3330	3280	3245	3195	3160	3262	3177	82	965	100	2320	5	1	82045350	2695	10.33	0.92	12	0.03	318.00	3581.00	4980	20230420	-34.04	2690	20230103	22.12	4980	-34.04	20230420	2690	22.12	20230103	4980	-34.04	20230420	2690	22.12	20230103	1.41	N	232140	100	82 억	726897	N	N	N	N
15	20231030	110949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3265	35	2	1.08	75450510	23169	21.36	3275	3280	3200	4195	2265	3230	3258.36	0.89	6553	3330	3280	3245	3195	3160	3262	3177	82	965	100	2320	5	1	82045350	2679	10.27	0.91	12	0.03	318.00	3581.00	4980	20230420	-34.44	2690	20230103	21.38	4980	-34.44	20230420	2690	21.38	20230103	4980	-34.44	20230420	2690	21.38	20230103	1.41	N	232140	100	82 억	726897	N	N	N	N
16	20231030	100945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3265	35	2	1.08	55701020	17118	15.78	3275	3280	3200	4195	2265	3230	3256.24	0.89	2274	3330	3280	3245	3195	3160	3262	3177	82	965	100	2320	5	1	82045350	2679	10.27	0.91	12	0.02	318.00	3581.00	4980	20230420	-34.44	2690	20230103	21.38	4980	-34.44	20230420	2690	21.38	20230103	4980	-34.44	20230420	2690	21.38	20230103	1.41	N	232140	100	82 억	726897	N	N	N	N
17	20231030	090944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3245	15	2	0.46	30657820	9423	8.69	3275	3280	3200	4195	2265	3230	3257.96	0.89	-1758	3330	3280	3245	3195	3160	3262	3177	82	965	100	2320	5	1	82045350	2662	10.20	0.91	12	0.01	318.00	3581.00	4980	20230420	-34.84	2690	20230103	20.63	4980	-34.84	20230420	2690	20.63	20230103	4980	-34.84	20230420	2690	20.63	20230103	1.41	N	232140	100	82 억	726897	N	N	N	N
18	20231027	150946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3265	-10	5	-0.31	311765365	96162	57.04	3260	3295	3210	4255	2295	3275	3242.08	0.90	-12524	3405	3340	3290	3225	3175	3315	3200	82	980	100	2350	5	1	82045350	2679	10.27	0.91	12	0.12	318.00	3581.00	4980	20230420	-34.44	2690	20230103	21.38	4980	-34.44	20230420	2690	21.38	20230103	4980	-34.44	20230420	2690	21.38	20230103	1.42	N	232140	100	82 억	739082	N	N	N	N
19	20231027	140945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3275	0	3	0.00	278079265	85842	50.92	3260	3295	3210	4255	2295	3275	3239.43	0.90	-8986	3405	3340	3290	3225	3175	3315	3200	82	980	100	2350	5	1	82045350	2687	10.30	0.91	12	0.10	318.00	3581.00	4980	20230420	-34.24	2690	20230103	21.75	4980	-34.24	20230420	2690	21.75	20230103	4980	-34.24	20230420	2690	21.75	20230103	1.42	N	232140	100	82 억	739082	N	N	N	N
20	20231027	130934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3260	-15	5	-0.46	228994940	70834	42.02	3260	3290	3210	4255	2295	3275	3232.84	0.90	-368	3405	3340	3290	3225	3175	3315	3200	82	980	100	2350	5	1	82045350	2675	10.25	0.91	12	0.09	318.00	3581.00	4980	20230420	-34.54	2690	20230103	21.19	4980	-34.54	20230420	2690	21.19	20230103	4980	-34.54	20230420	2690	21.19	20230103	1.42	N	232140	100	82 억	739082	N	N	N	N
21	20231027	120948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3285	10	2	0.31	196543780	60907	36.13	3260	3290	3210	4255	2295	3275	3226.95	0.90	-1491	3405	3340	3290	3225	3175	3315	3200	82	980	100	2350	5	1	82045350	2695	10.33	0.92	12	0.07	318.00	3581.00	4980	20230420	-34.04	2690	20230103	22.12	4980	-34.04	20230420	2690	22.12	20230103	4980	-34.04	20230420	2690	22.12	20230103	1.42	N	232140	100	82 억	739082	N	N	N	N
22	20231027	110954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3280	5	2	0.15	190851695	59174	35.10	3260	3290	3210	4255	2295	3275	3225.26	0.90	-2139	3405	3340	3290	3225	3175	3315	3200	82	980	100	2350	5	1	82045350	2691	10.31	0.92	12	0.07	318.00	3581.00	4980	20230420	-34.14	2690	20230103	21.93	4980	-34.14	20230420	2690	21.93	20230103	4980	-34.14	20230420	2690	21.93	20230103	1.42	N	232140	100	82 억	739082	N	N	N	N
23	20231027	100943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3240	-35	5	-1.07	177500050	55085	32.67	3260	3290	3210	4255	2295	3275	3222.29	0.90	-3358	3405	3340	3290	3225	3175	3315	3200	82	980	100	2350	5	1	82045350	2658	10.19	0.90	12	0.07	318.00	3581.00	4980	20230420	-34.94	2690	20230103	20.45	4980	-34.94	20230420	2690	20.45	20230103	4980	-34.94	20230420	2690	20.45	20230103	1.42	N	232140	100	82 억	739082	N	N	N	N
24	20231027	090943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3260	-15	5	-0.46	13529445	4141	2.46	3260	3290	3255	4255	2295	3275	3267.19	0.90	-1133	3405	3340	3290	3225	3175	3315	3200	82	980	100	2350	5	1	82045350	2675	10.25	0.91	12	0.01	318.00	3581.00	4980	20230420	-34.54	2690	20230103	21.19	4980	-34.54	20230420	2690	21.19	20230103	4980	-34.54	20230420	2690	21.19	20230103	1.42	N	232140	100	82 억	739082	N	N	N	N
25	20231026	160930	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3275	-115	5	-3.39	551628685	168507	257.12	3355	3355	3240	4405	2375	3390	3273.62	0.94	-34018	3560	3475	3430	3345	3300	3452	3322	82	1015	100	2440	5	1	82045350	2687	10.30	0.91	12	0.21	318.00	3581.00	4980	20230420	-34.24	2690	20230103	21.75	4980	-34.24	20230420	2690	21.75	20230103	4980	-34.24	20230420	2690	21.75	20230103	1.43	N	232140	100	82 억	773101	N	N	N	N
26	20231026	150930	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3260	-130	5	-3.83	546020265	166794	254.50	3355	3355	3240	4405	2375	3390	3273.62	0.94	-33567	3560	3475	3430	3345	3300	3452	3322	82	1015	100	2440	5	1	82045350	2675	10.25	0.91	12	0.20	318.00	3581.00	4980	20230420	-34.54	2690	20230103	21.19	4980	-34.54	20230420	2690	21.19	20230103	4980	-34.54	20230420	2690	21.19	20230103	1.43	N	232140	100	82 억	773101	N	N	N	N
27	20231026	140933	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3245	-145	5	-4.28	525272265	160428	244.79	3355	3355	3245	4405	2375	3390	3274.19	0.94	-30807	3560	3475	3430	3345	3300	3452	3322	82	1015	100	2440	5	1	82045350	2662	10.20	0.91	12	0.20	318.00	3581.00	4980	20230420	-34.84	2690	20230103	20.63	4980	-34.84	20230420	2690	20.63	20230103	4980	-34.84	20230420	2690	20.63	20230103	1.43	N	232140	100	82 억	773101	N	N	N	N
28	20231026	130931	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3255	-135	5	-3.98	439444050	133992	204.45	3355	3355	3255	4405	2375	3390	3279.63	0.94	-7374	3560	3475	3430	3345	3300	3452	3322	82	1015	100	2440	5	1	82045350	2671	10.24	0.91	12	0.16	318.00	3581.00	4980	20230420	-34.64	2690	20230103	21.00	4980	-34.64	20230420	2690	21.00	20230103	4980	-34.64	20230420	2690	21.00	20230103	1.43	N	232140	100	82 억	773101	N	N	N	N
29	20231026	120923	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3265	-125	5	-3.69	422649210	128846	196.60	3355	3355	3255	4405	2375	3390	3280.27	0.94	-7055	3560	3475	3430	3345	3300	3452	3322	82	1015	100	2440	5	1	82045350	2679	10.27	0.91	12	0.16	318.00	3581.00	4980	20230420	-34.44	2690	20230103	21.38	4980	-34.44	20230420	2690	21.38	20230103	4980	-34.44	20230420	2690	21.38	20230103	1.43	N	232140	100	82 억	773101	N	N	N	N
30	20231026	110938	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3280	-110	5	-3.24	255018545	77486	118.23	3355	3355	3280	4405	2375	3390	3291.16	0.94	-2793	3560	3475	3430	3345	3300	3452	3322	82	1015	100	2440	5	1	82045350	2691	10.31	0.92	12	0.09	318.00	3581.00	4980	20230420	-34.14	2690	20230103	21.93	4980	-34.14	20230420	2690	21.93	20230103	4980	-34.14	20230420	2690	21.93	20230103	1.43	N	232140	100	82 억	773101	N	N	N	N
31	20231026	100934	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3300	-90	5	-2.65	141260405	42854	65.39	3355	3355	3280	4405	2375	3390	3296.32	0.94	-4615	3560	3475	3430	3345	3300	3452	3322	82	1015	100	2440	5	1	82045350	2707	10.38	0.92	12	0.05	318.00	3581.00	4980	20230420	-33.73	2690	20230103	22.68	4980	-33.73	20230420	2690	22.68	20230103	4980	-33.73	20230420	2690	22.68	20230103	1.43	N	232140	100	82 억	773101	N	N	N	N
32	20231026	090932	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3325	-65	5	-1.92	93108010	28242	43.09	3355	3355	3285	4405	2375	3390	3296.79	0.94	1579	3560	3475	3430	3345	3300	3452	3322	82	1015	100	2440	5	1	82045350	2728	10.46	0.93	12	0.03	318.00	3581.00	4980	20230420	-33.23	2690	20230103	23.61	4980	-33.23	20230420	2690	23.61	20230103	4980	-33.23	20230420	2690	23.61	20230103	1.43	N	232140	100	82 억	773101	N	N	N	N
33	20231025	160934	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3390	-80	5	-2.31	223552160	65351	58.97	3470	3515	3385	4510	2430	3470	3420.93	0.93	8599	3596	3532	3416	3352	3236	3565	3385	82	1040	100	2490	5	1	82045350	2781	10.66	0.95	12	0.08	318.00	3581.00	4980	20230420	-31.93	2690	20230103	26.02	4980	-31.93	20230420	2690	26.02	20230103	4980	-31.93	20230420	2690	26.02	20230103	1.43	N	232140	100	82 억	764503	N	N	N	N
34	20231025	150933	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3415	-55	5	-1.59	206993945	60473	54.57	3470	3515	3385	4510	2430	3470	3422.92	0.93	7892	3596	3532	3416	3352	3236	3565	3385	82	1040	100	2490	5	1	82045350	2802	10.74	0.95	12	0.07	318.00	3581.00	4980	20230420	-31.43	2690	20230103	26.95	4980	-31.43	20230420	2690	26.95	20230103	4980	-31.43	20230420	2690	26.95	20230103	1.43	N	232140	100	82 억	764503	N	N	N	N
35	20231025	140927	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3400	-70	5	-2.02	179686470	52443	47.33	3470	3515	3385	4510	2430	3470	3426.32	0.93	5150	3596	3532	3416	3352	3236	3565	3385	82	1040	100	2490	5	1	82045350	2790	10.69	0.95	12	0.06	318.00	3581.00	4980	20230420	-31.73	2690	20230103	26.39	4980	-31.73	20230420	2690	26.39	20230103	4980	-31.73	20230420	2690	26.39	20230103	1.43	N	232140	100	82 억	764503	N	N	N	N
36	20231025	130928	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3415	-55	5	-1.59	122909765	35747	32.26	3470	3515	3415	4510	2430	3470	3438.32	0.93	6097	3596	3532	3416	3352	3236	3565	3385	82	1040	100	2490	5	1	82045350	2802	10.74	0.95	12	0.04	318.00	3581.00	4980	20230420	-31.43	2690	20230103	26.95	4980	-31.43	20230420	2690	26.95	20230103	4980	-31.43	20230420	2690	26.95	20230103	1.43	N	232140	100	82 억	764503	N	N	N	N
37	20231025	120929	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3435	-35	5	-1.01	85495695	24809	22.39	3470	3515	3420	4510	2430	3470	3446.16	0.93	5853	3596	3532	3416	3352	3236	3565	3385	82	1040	100	2490	5	1	82045350	2818	10.80	0.96	12	0.03	318.00	3581.00	4980	20230420	-31.02	2690	20230103	27.70	4980	-31.02	20230420	2690	27.70	20230103	4980	-31.02	20230420	2690	27.70	20230103	1.43	N	232140	100	82 억	764503	N	N	N	N
38	20231025	110931	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3450	-20	5	-0.58	60457750	17544	15.83	3470	3515	3420	4510	2430	3470	3446.06	0.93	2114	3596	3532	3416	3352	3236	3565	3385	82	1040	100	2490	5	1	82045350	2831	10.85	0.96	12	0.02	318.00	3581.00	4980	20230420	-30.72	2690	20230103	28.25	4980	-30.72	20230420	2690	28.25	20230103	4980	-30.72	20230420	2690	28.25	20230103	1.43	N	232140	100	82 억	764503	N	N	N	N
39	20231025	100932	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3450	-20	5	-0.58	39241950	11398	10.29	3470	3515	3420	4510	2430	3470	3442.88	0.93	-1402	3596	3532	3416	3352	3236	3565	3385	82	1040	100	2490	5	1	82045350	2831	10.85	0.96	12	0.01	318.00	3581.00	4980	20230420	-30.72	2690	20230103	28.25	4980	-30.72	20230420	2690	28.25	20230103	4980	-30.72	20230420	2690	28.25	20230103	1.43	N	232140	100	82 억	764503	N	N	N	N
40	20231025	090928	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3455	-15	5	-0.43	12584960	3637	3.28	3470	3515	3425	4510	2430	3470	3460.26	0.93	-1822	3596	3532	3416	3352	3236	3565	3385	82	1040	100	2490	5	1	82045350	2835	10.86	0.96	12	0.00	318.00	3581.00	4980	20230420	-30.62	2690	20230103	28.44	4980	-30.62	20230420	2690	28.44	20230103	4980	-30.62	20230420	2690	28.44	20230103	1.43	N	232140	100	82 억	764503	N	N	N	N
41	20231024	160908	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3470	125	2	3.74	375003900	110714	118.58	3335	3480	3300	4345	2345	3345	3387.14	0.89	32888	3441	3392	3331	3282	3221	3417	3307	82	1000	100	2400	5	1	82045350	2847	10.91	0.97	12	0.13	318.00	3581.00	4980	20230420	-30.32	2690	20230103	29.00	4980	-30.32	20230420	2690	29.00	20230103	4980	-30.32	20230420	2690	29.00	20230103	1.47	N	232140	100	82 억	731623	N	N	N	N
42	20231024	150922	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3465	120	2	3.59	369379820	109091	116.84	3335	3480	3300	4345	2345	3345	3385.98	0.89	32458	3441	3392	3331	3282	3221	3417	3307	82	1000	100	2400	5	1	82045350	2843	10.90	0.97	12	0.13	318.00	3581.00	4980	20230420	-30.42	2690	20230103	28.81	4980	-30.42	20230420	2690	28.81	20230103	4980	-30.42	20230420	2690	28.81	20230103	1.47	N	232140	100	82 억	731623	N	N	N	N
43	20231024	140906	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3435	90	2	2.69	271627785	80876	86.62	3335	3435	3300	4345	2345	3345	3358.57	0.89	22016	3441	3392	3331	3282	3221	3417	3307	82	1000	100	2400	5	1	82045350	2818	10.80	0.96	12	0.10	318.00	3581.00	4980	20230420	-31.02	2690	20230103	27.70	4980	-31.02	20230420	2690	27.70	20230103	4980	-31.02	20230420	2690	27.70	20230103	1.47	N	232140	100	82 억	731623	N	N	N	N
44	20231024	130912	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3380	35	2	1.05	239289935	71402	76.47	3335	3420	3300	4345	2345	3345	3351.31	0.89	16578	3441	3392	3331	3282	3221	3417	3307	82	1000	100	2400	5	1	82045350	2773	10.63	0.94	12	0.09	318.00	3581.00	4980	20230420	-32.13	2690	20230103	25.65	4980	-32.13	20230420	2690	25.65	20230103	4980	-32.13	20230420	2690	25.65	20230103	1.47	N	232140	100	82 억	731623	N	N	N	N
45	20231024	120922	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3375	30	2	0.90	168674205	50380	53.96	3335	3420	3300	4345	2345	3345	3348.04	0.89	11354	3441	3392	3331	3282	3221	3417	3307	82	1000	100	2400	5	1	82045350	2769	10.61	0.94	12	0.06	318.00	3581.00	4980	20230420	-32.23	2690	20230103	25.46	4980	-32.23	20230420	2690	25.46	20230103	4980	-32.23	20230420	2690	25.46	20230103	1.47	N	232140	100	82 억	731623	N	N	N	N
46	20231024	110917	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3360	15	2	0.45	152792100	45673	48.92	3335	3420	3300	4345	2345	3345	3345.35	0.89	8689	3441	3392	3331	3282	3221	3417	3307	82	1000	100	2400	5	1	82045350	2757	10.57	0.94	12	0.06	318.00	3581.00	4980	20230420	-32.53	2690	20230103	24.91	4980	-32.53	20230420	2690	24.91	20230103	4980	-32.53	20230420	2690	24.91	20230103	1.47	N	232140	100	82 억	731623	N	N	N	N
47	20231024	100908	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3350	5	2	0.15	114268950	34124	36.55	3335	3420	3300	4345	2345	3345	3348.64	0.89	8365	3441	3392	3331	3282	3221	3417	3307	82	1000	100	2400	5	1	82045350	2749	10.53	0.94	12	0.04	318.00	3581.00	4980	20230420	-32.73	2690	20230103	24.54	4980	-32.73	20230420	2690	24.54	20230103	4980	-32.73	20230420	2690	24.54	20230103	1.47	N	232140	100	82 억	731623	N	N	N	N
48	20231024	090917	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3380	35	2	1.05	5995615	1782	1.91	3335	3380	3335	4345	2345	3345	3364.54	0.89	1265	3441	3392	3331	3282	3221	3417	3307	82	1000	100	2400	5	1	82045350	2773	10.63	0.94	12	0.00	318.00	3581.00	4980	20230420	-32.13	2690	20230103	25.65	4980	-32.13	20230420	2690	25.65	20230103	4980	-32.13	20230420	2690	25.65	20230103	1.47	N	232140	100	82 억	731623	N	N	N	N
49	20231023	160901	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3345	20	2	0.60	308273500	92304	43.59	3270	3380	3270	4320	2330	3325	3339.74	0.88	8389	3518	3421	3333	3236	3148	3377	3192	82	995	100	2390	5	1	82045350	2744	10.52	0.93	12	0.11	318.00	3581.00	4980	20230420	-32.83	2690	20230103	24.35	4980	-32.83	20230420	2690	24.35	20230103	4980	-32.83	20230420	2690	24.35	20230103	1.49	N	232140	100	82 억	722655	N	N	N	N
50	20231023	150908	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3350	25	2	0.75	290886690	87101	41.13	3270	3380	3270	4320	2330	3325	3339.65	0.88	8725	3518	3421	3333	3236	3148	3377	3192	82	995	100	2390	5	1	82045350	2749	10.53	0.94	12	0.11	318.00	3581.00	4980	20230420	-32.73	2690	20230103	24.54	4980	-32.73	20230420	2690	24.54	20230103	4980	-32.73	20230420	2690	24.54	20230103	1.49	N	232140	100	82 억	722655	N	N	N	N
51	20231023	140906	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3360	35	2	1.05	243687580	73033	34.49	3270	3380	3270	4320	2330	3325	3336.68	0.88	7684	3518	3421	3333	3236	3148	3377	3192	82	995	100	2390	5	1	82045350	2757	10.57	0.94	12	0.09	318.00	3581.00	4980	20230420	-32.53	2690	20230103	24.91	4980	-32.53	20230420	2690	24.91	20230103	4980	-32.53	20230420	2690	24.91	20230103	1.49	N	232140	100	82 억	722655	N	N	N	N
52	20231023	130912	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3345	20	2	0.60	219395050	65775	31.06	3270	3380	3270	4320	2330	3325	3335.54	0.88	6504	3518	3421	3333	3236	3148	3377	3192	82	995	100	2390	5	1	82045350	2744	10.52	0.93	12	0.08	318.00	3581.00	4980	20230420	-32.83	2690	20230103	24.35	4980	-32.83	20230420	2690	24.35	20230103	4980	-32.83	20230420	2690	24.35	20230103	1.49	N	232140	100	82 억	722655	N	N	N	N
53	20231023	120903	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3350	25	2	0.75	151644395	45522	21.50	3270	3380	3270	4320	2330	3325	3331.23	0.88	8749	3518	3421	3333	3236	3148	3377	3192	82	995	100	2390	5	1	82045350	2749	10.53	0.94	12	0.06	318.00	3581.00	4980	20230420	-32.73	2690	20230103	24.54	4980	-32.73	20230420	2690	24.54	20230103	4980	-32.73	20230420	2690	24.54	20230103	1.49	N	232140	100	82 억	722655	N	N	N	N
54	20231023	110900	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3365	40	2	1.20	118008115	35476	16.75	3270	3380	3270	4320	2330	3325	3326.42	0.88	7682	3518	3421	3333	3236	3148	3377	3192	82	995	100	2390	5	1	82045350	2761	10.58	0.94	12	0.04	318.00	3581.00	4980	20230420	-32.43	2690	20230103	25.09	4980	-32.43	20230420	2690	25.09	20230103	4980	-32.43	20230420	2690	25.09	20230103	1.49	N	232140	100	82 억	722655	N	N	N	N
55	20231023	100854	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3360	35	2	1.05	101614255	30601	14.45	3270	3370	3270	4320	2330	3325	3320.62	0.88	4498	3518	3421	3333	3236	3148	3377	3192	82	995	100	2390	5	1	82045350	2757	10.57	0.94	12	0.04	318.00	3581.00	4980	20230420	-32.53	2690	20230103	24.91	4980	-32.53	20230420	2690	24.91	20230103	4980	-32.53	20230420	2690	24.91	20230103	1.49	N	232140	100	82 억	722655	N	N	N	N
56	20231023	090913	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3305	-20	5	-0.60	35201870	10706	5.06	3270	3310	3270	4320	2330	3325	3288.05	0.88	5563	3518	3421	3333	3236	3148	3377	3192	82	995	100	2390	5	1	82045350	2712	10.39	0.92	12	0.01	318.00	3581.00	4980	20230420	-33.63	2690	20230103	22.86	4980	-33.63	20230420	2690	22.86	20230103	4980	-33.63	20230420	2690	22.86	20230103	1.49	N	232140	100	82 억	722655	N	N	N	N
57	20231020	160859	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3325	-135	5	-3.90	697569400	211429	109.05	3430	3430	3245	4495	2425	3460	3299.31	0.85	25643	3700	3580	3510	3390	3320	3545	3355	82	1035	100	2490	5	1	82045350	2728	10.46	0.93	12	0.26	318.00	3581.00	4980	20230420	-33.23	2690	20230103	23.61	4980	-33.23	20230420	2690	23.61	20230103	4980	-33.23	20230420	2690	23.61	20230103	1.52	N	232140	100	82 억	697012	N	N	N	N
58	20231020	150858	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3315	-145	5	-4.19	680660395	206335	106.42	3430	3430	3245	4495	2425	3460	3298.81	0.85	24938	3700	3580	3510	3390	3320	3545	3355	82	1035	100	2490	5	1	82045350	2720	10.42	0.93	12	0.25	318.00	3581.00	4980	20230420	-33.43	2690	20230103	23.23	4980	-33.43	20230420	2690	23.23	20230103	4980	-33.43	20230420	2690	23.23	20230103	1.52	N	232140	100	82 억	697012	N	N	N	N
59	20231020	140906	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3350	-110	5	-3.18	619805685	188070	97.00	3430	3430	3245	4495	2425	3460	3295.61	0.85	25378	3700	3580	3510	3390	3320	3545	3355	82	1035	100	2490	5	1	82045350	2749	10.53	0.94	12	0.23	318.00	3581.00	4980	20230420	-32.73	2690	20230103	24.54	4980	-32.73	20230420	2690	24.54	20230103	4980	-32.73	20230420	2690	24.54	20230103	1.52	N	232140	100	82 억	697012	N	N	N	N
60	20231020	130842	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3325	-135	5	-3.90	546777965	166244	85.74	3430	3430	3245	4495	2425	3460	3289.01	0.85	15140	3700	3580	3510	3390	3320	3545	3355	82	1035	100	2490	5	1	82045350	2728	10.46	0.93	12	0.20	318.00	3581.00	4980	20230420	-33.23	2690	20230103	23.61	4980	-33.23	20230420	2690	23.61	20230103	4980	-33.23	20230420	2690	23.61	20230103	1.52	N	232140	100	82 억	697012	N	N	N	N
61	20231020	120852	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3260	-200	5	-5.78	491598815	149541	77.13	3430	3430	3245	4495	2425	3460	3287.38	0.85	6854	3700	3580	3510	3390	3320	3545	3355	82	1035	100	2490	5	1	82045350	2675	10.25	0.91	12	0.18	318.00	3581.00	4980	20230420	-34.54	2690	20230103	21.19	4980	-34.54	20230420	2690	21.19	20230103	4980	-34.54	20230420	2690	21.19	20230103	1.52	N	232140	100	82 억	697012	N	N	N	N
62	20231020	110902	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3280	-180	5	-5.20	339985455	103223	53.24	3430	3430	3245	4495	2425	3460	3293.70	0.85	-8627	3700	3580	3510	3390	3320	3545	3355	82	1035	100	2490	5	1	82045350	2691	10.31	0.92	12	0.13	318.00	3581.00	4980	20230420	-34.14	2690	20230103	21.93	4980	-34.14	20230420	2690	21.93	20230103	4980	-34.14	20230420	2690	21.93	20230103	1.52	N	232140	100	82 억	697012	N	N	N	N
63	20231020	100853	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3260	-200	5	-5.78	230180315	69593	35.89	3430	3430	3260	4495	2425	3460	3307.52	0.85	-13881	3700	3580	3510	3390	3320	3545	3355	82	1035	100	2490	5	1	82045350	2675	10.25	0.91	12	0.08	318.00	3581.00	4980	20230420	-34.54	2690	20230103	21.19	4980	-34.54	20230420	2690	21.19	20230103	4980	-34.54	20230420	2690	21.19	20230103	1.52	N	232140	100	82 억	697012	N	N	N	N
64	20231020	090852	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3390	-70	5	-2.02	17059230	5006	2.58	3430	3430	3390	4495	2425	3460	3407.76	0.85	-1832	3700	3580	3510	3390	3320	3545	3355	82	1035	100	2490	5	1	82045350	2781	10.66	0.95	12	0.01	318.00	3581.00	4980	20230420	-31.93	2690	20230103	26.02	4980	-31.93	20230420	2690	26.02	20230103	4980	-31.93	20230420	2690	26.02	20230103	1.52	N	232140	100	82 억	697012	N	N	N	N
65	20231019	160851	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3460	-155	5	-4.29	675983465	193846	250.77	3630	3630	3440	4695	2535	3615	3487.23	0.86	-7507	3715	3665	3615	3565	3515	3690	3590	82	1080	100	2600	5	1	82045350	2839	10.88	0.97	12	0.24	318.00	3581.00	4980	20230420	-30.52	2690	20230103	28.62	4980	-30.52	20230420	2690	28.62	20230103	4980	-30.52	20230420	2690	28.62	20230103	1.51	N	232140	100	82 억	705529	N	N	N	N
66	20231019	150842	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3450	-165	5	-4.56	638790880	183062	236.82	3630	3630	3445	4695	2535	3615	3489.48	0.86	-7409	3715	3665	3615	3565	3515	3690	3590	82	1080	100	2600	5	1	82045350	2831	10.85	0.96	12	0.22	318.00	3581.00	4980	20230420	-30.72	2690	20230103	28.25	4980	-30.72	20230420	2690	28.25	20230103	4980	-30.72	20230420	2690	28.25	20230103	1.51	N	232140	100	82 억	705529	N	N	N	N
67	20231019	140855	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3455	-160	5	-4.43	578933535	165709	214.37	3630	3630	3450	4695	2535	3615	3493.68	0.86	-6226	3715	3665	3615	3565	3515	3690	3590	82	1080	100	2600	5	1	82045350	2835	10.86	0.96	12	0.20	318.00	3581.00	4980	20230420	-30.62	2690	20230103	28.44	4980	-30.62	20230420	2690	28.44	20230103	4980	-30.62	20230420	2690	28.44	20230103	1.51	N	232140	100	82 억	705529	N	N	N	N
68	20231019	130845	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3470	-145	5	-4.01	457400965	130540	168.87	3630	3630	3450	4695	2535	3615	3503.91	0.86	-3765	3715	3665	3615	3565	3515	3690	3590	82	1080	100	2600	5	1	82045350	2847	10.91	0.97	12	0.16	318.00	3581.00	4980	20230420	-30.32	2690	20230103	29.00	4980	-30.32	20230420	2690	29.00	20230103	4980	-30.32	20230420	2690	29.00	20230103	1.51	N	232140	100	82 억	705529	N	N	N	N
69	20231019	120852	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3465	-150	5	-4.15	400144955	114006	147.48	3630	3630	3450	4695	2535	3615	3509.86	0.86	3956	3715	3665	3615	3565	3515	3690	3590	82	1080	100	2600	5	1	82045350	2843	10.90	0.97	12	0.14	318.00	3581.00	4980	20230420	-30.42	2690	20230103	28.81	4980	-30.42	20230420	2690	28.81	20230103	4980	-30.42	20230420	2690	28.81	20230103	1.51	N	232140	100	82 억	705529	N	N	N	N
70	20231019	110846	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3520	-95	5	-2.63	247254880	70056	90.63	3630	3630	3500	4695	2535	3615	3529.39	0.86	5607	3715	3665	3615	3565	3515	3690	3590	82	1080	100	2600	5	1	82045350	2888	11.07	0.98	12	0.09	318.00	3581.00	4980	20230420	-29.32	2690	20230103	30.86	4980	-29.32	20230420	2690	30.86	20230103	4980	-29.32	20230420	2690	30.86	20230103	1.51	N	232140	100	82 억	705529	N	N	N	N
71	20231019	100840	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3520	-95	5	-2.63	214760010	60838	78.70	3630	3630	3500	4695	2535	3615	3530.03	0.86	7759	3715	3665	3615	3565	3515	3690	3590	82	1080	100	2600	5	1	82045350	2888	11.07	0.98	12	0.07	318.00	3581.00	4980	20230420	-29.32	2690	20230103	30.86	4980	-29.32	20230420	2690	30.86	20230103	4980	-29.32	20230420	2690	30.86	20230103	1.51	N	232140	100	82 억	705529	N	N	N	N
72	20231019	090850	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3555	-60	5	-1.66	26115665	7283	9.42	3630	3630	3555	4695	2535	3615	3585.84	0.86	-3854	3715	3665	3615	3565	3515	3690	3590	82	1080	100	2600	5	1	82045350	2917	11.18	0.99	12	0.01	318.00	3581.00	4980	20230420	-28.61	2690	20230103	32.16	4980	-28.61	20230420	2690	32.16	20230103	4980	-28.61	20230420	2690	32.16	20230103	1.51	N	232140	100	82 억	705529	N	N	N	N
73	20231018	160855	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3615	-35	5	-0.96	275443070	76236	134.32	3570	3665	3565	4745	2555	3650	3613.03	0.84	20040	3706	3677	3631	3602	3556	3692	3617	82	1095	100	2620	5	1	82045350	2966	11.37	1.01	12	0.09	318.00	3581.00	4980	20230420	-27.41	2690	20230103	34.39	4980	-27.41	20230420	2690	34.39	20230103	4980	-27.41	20230420	2690	34.39	20230103	1.53	N	232140	100	82 억	685461	N	N	N	N
74	20231018	150844	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3605	-45	5	-1.23	263057995	72806	128.27	3570	3665	3565	4745	2555	3650	3613.14	0.84	20667	3706	3677	3631	3602	3556	3692	3617	82	1095	100	2620	5	1	82045350	2958	11.34	1.01	12	0.09	318.00	3581.00	4980	20230420	-27.61	2690	20230103	34.01	4980	-27.61	20230420	2690	34.01	20230103	4980	-27.61	20230420	2690	34.01	20230103	1.53	N	232140	100	82 억	685461	N	N	N	N
75	20231018	140832	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3600	-50	5	-1.37	259256425	71751	126.41	3570	3665	3565	4745	2555	3650	3613.28	0.84	20405	3706	3677	3631	3602	3556	3692	3617	82	1095	100	2620	5	1	82045350	2954	11.32	1.01	12	0.09	318.00	3581.00	4980	20230420	-27.71	2690	20230103	33.83	4980	-27.71	20230420	2690	33.83	20230103	4980	-27.71	20230420	2690	33.83	20230103	1.53	N	232140	100	82 억	685461	N	N	N	N
76	20231018	130830	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3610	-40	5	-1.10	246826840	68300	120.33	3570	3665	3565	4745	2555	3650	3613.86	0.84	22933	3706	3677	3631	3602	3556	3692	3617	82	1095	100	2620	5	1	82045350	2962	11.35	1.01	12	0.08	318.00	3581.00	4980	20230420	-27.51	2690	20230103	34.20	4980	-27.51	20230420	2690	34.20	20230103	4980	-27.51	20230420	2690	34.20	20230103	1.53	N	232140	100	82 억	685461	N	N	N	N
77	20231018	120846	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3630	-20	5	-0.55	232047980	64221	113.15	3570	3665	3565	4745	2555	3650	3613.27	0.84	24348	3706	3677	3631	3602	3556	3692	3617	82	1095	100	2620	5	1	82045350	2978	11.42	1.01	12	0.08	318.00	3581.00	4980	20230420	-27.11	2690	20230103	34.94	4980	-27.11	20230420	2690	34.94	20230103	4980	-27.11	20230420	2690	34.94	20230103	1.53	N	232140	100	82 억	685461	N	N	N	N
78	20231018	110839	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3650	0	3	0.00	204301235	56595	99.71	3570	3665	3565	4745	2555	3650	3609.88	0.84	24553	3706	3677	3631	3602	3556	3692	3617	82	1095	100	2620	5	1	82045350	2995	11.48	1.02	12	0.07	318.00	3581.00	4980	20230420	-26.71	2690	20230103	35.69	4980	-26.71	20230420	2690	35.69	20230103	4980	-26.71	20230420	2690	35.69	20230103	1.53	N	232140	100	82 억	685461	N	N	N	N
79	20231018	100849	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3595	-55	5	-1.51	124784900	34707	61.15	3570	3645	3565	4745	2555	3650	3595.38	0.84	9239	3706	3677	3631	3602	3556	3692	3617	82	1095	100	2620	5	1	82045350	2950	11.31	1.00	12	0.04	318.00	3581.00	4980	20230420	-27.81	2690	20230103	33.64	4980	-27.81	20230420	2690	33.64	20230103	4980	-27.81	20230420	2690	33.64	20230103	1.53	N	232140	100	82 억	685461	N	N	N	N
80	20231018	090835	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3610	-40	5	-1.10	46722320	13009	22.92	3570	3625	3570	4745	2555	3650	3591.54	0.84	3902	3706	3677	3631	3602	3556	3692	3617	82	1095	100	2620	5	1	82045350	2962	11.35	1.01	12	0.02	318.00	3581.00	4980	20230420	-27.51	2690	20230103	34.20	4980	-27.51	20230420	2690	34.20	20230103	4980	-27.51	20230420	2690	34.20	20230103	1.53	N	232140	100	82 억	685461	N	N	N	N
81	20231017	160838	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3650	60	2	1.67	205762585	56717	75.75	3635	3660	3585	4665	2515	3590	3627.88	0.81	17861	3783	3686	3608	3511	3433	3647	3472	82	1075	100	2580	5	1	82045350	2995	11.48	1.02	12	0.07	318.00	3581.00	4980	20230420	-26.71	2690	20230103	35.69	4980	-26.71	20230420	2690	35.69	20230103	4980	-26.71	20230420	2690	35.69	20230103	1.53	N	232140	100	82 억	667602	N	N	N	N
82	20231017	150845	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3645	55	2	1.53	175667270	48453	64.71	3635	3660	3585	4665	2515	3590	3625.52	0.81	14780	3783	3686	3608	3511	3433	3647	3472	82	1075	100	2580	5	1	82045350	2991	11.46	1.02	12	0.06	318.00	3581.00	4980	20230420	-26.81	2690	20230103	35.50	4980	-26.81	20230420	2690	35.50	20230103	4980	-26.81	20230420	2690	35.50	20230103	1.53	N	232140	100	82 억	667602	N	N	N	N
83	20231017	140847	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3635	45	2	1.25	119029495	32879	43.91	3635	3660	3585	4665	2515	3590	3620.23	0.81	4244	3783	3686	3608	3511	3433	3647	3472	82	1075	100	2580	5	1	82045350	2982	11.43	1.02	12	0.04	318.00	3581.00	4980	20230420	-27.01	2690	20230103	35.13	4980	-27.01	20230420	2690	35.13	20230103	4980	-27.01	20230420	2690	35.13	20230103	1.53	N	232140	100	82 억	667602	N	N	N	N
84	20231017	130840	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3635	45	2	1.25	102213525	28254	37.73	3635	3660	3585	4665	2515	3590	3617.67	0.81	2419	3783	3686	3608	3511	3433	3647	3472	82	1075	100	2580	5	1	82045350	2982	11.43	1.02	12	0.03	318.00	3581.00	4980	20230420	-27.01	2690	20230103	35.13	4980	-27.01	20230420	2690	35.13	20230103	4980	-27.01	20230420	2690	35.13	20230103	1.53	N	232140	100	82 억	667602	N	N	N	N
85	20231017	120842	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3615	25	2	0.70	69930490	19373	25.87	3635	3640	3585	4665	2515	3590	3609.69	0.81	-2353	3783	3686	3608	3511	3433	3647	3472	82	1075	100	2580	5	1	82045350	2966	11.37	1.01	12	0.02	318.00	3581.00	4980	20230420	-27.41	2690	20230103	34.39	4980	-27.41	20230420	2690	34.39	20230103	4980	-27.41	20230420	2690	34.39	20230103	1.53	N	232140	100	82 억	667602	N	N	N	N
86	20231017	110833	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3635	45	2	1.25	63288720	17539	23.42	3635	3640	3585	4665	2515	3590	3608.46	0.81	-3101	3783	3686	3608	3511	3433	3647	3472	82	1075	100	2580	5	1	82045350	2982	11.43	1.02	12	0.02	318.00	3581.00	4980	20230420	-27.01	2690	20230103	35.13	4980	-27.01	20230420	2690	35.13	20230103	4980	-27.01	20230420	2690	35.13	20230103	1.53	N	232140	100	82 억	667602	N	N	N	N
87	20231017	100826	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3600	10	2	0.28	26193560	7268	9.71	3635	3635	3585	4665	2515	3590	3603.96	0.81	-4920	3783	3686	3608	3511	3433	3647	3472	82	1075	100	2580	5	1	82045350	2954	11.32	1.01	12	0.01	318.00	3581.00	4980	20230420	-27.71	2690	20230103	33.83	4980	-27.71	20230420	2690	33.83	20230103	4980	-27.71	20230420	2690	33.83	20230103	1.53	N	232140	100	82 억	667602	N	N	N	N
88	20231017	090835	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3615	25	2	0.70	5016475	1386	1.85	3635	3635	3600	4665	2515	3590	3619.39	0.81	-1085	3783	3686	3608	3511	3433	3647	3472	82	1075	100	2580	5	1	82045350	2966	11.37	1.01	12	0.00	318.00	3581.00	4980	20230420	-27.41	2690	20230103	34.39	4980	-27.41	20230420	2690	34.39	20230103	4980	-27.41	20230420	2690	34.39	20230103	1.53	N	232140	100	82 억	667602	N	N	N	N
89	20231016	160835	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3590	-115	5	-3.10	269154365	74875	134.35	3705	3705	3530	4815	2595	3705	3594.72	0.84	-23053	3788	3746	3688	3646	3588	3767	3667	82	1110	100	2660	5	1	82045350	2945	11.29	1.00	12	0.09	318.00	3581.00	4980	20230420	-27.91	2690	20230103	33.46	4980	-27.91	20230420	2690	33.46	20230103	4980	-27.91	20230420	2690	33.46	20230103	1.53	N	232140	100	82 억	690658	N	N	N	N
90	20231016	150835	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3560	-145	5	-3.91	251055975	69813	125.26	3705	3705	3530	4815	2595	3705	3596.12	0.84	-21501	3788	3746	3688	3646	3588	3767	3667	82	1110	100	2660	5	1	82045350	2921	11.19	0.99	12	0.09	318.00	3581.00	4980	20230420	-28.51	2690	20230103	32.34	4980	-28.51	20230420	2690	32.34	20230103	4980	-28.51	20230420	2690	32.34	20230103	1.53	N	232140	100	82 억	690658	N	N	N	N
91	20231016	140837	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3585	-120	5	-3.24	209397600	58081	104.21	3705	3705	3550	4815	2595	3705	3605.27	0.84	-21189	3788	3746	3688	3646	3588	3767	3667	82	1110	100	2660	5	1	82045350	2941	11.27	1.00	12	0.07	318.00	3581.00	4980	20230420	-28.01	2690	20230103	33.27	4980	-28.01	20230420	2690	33.27	20230103	4980	-28.01	20230420	2690	33.27	20230103	1.53	N	232140	100	82 억	690658	N	N	N	N
92	20231016	130830	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3575	-130	5	-3.51	196646295	54508	97.80	3705	3705	3550	4815	2595	3705	3607.66	0.84	-19215	3788	3746	3688	3646	3588	3767	3667	82	1110	100	2660	5	1	82045350	2933	11.24	1.00	12	0.07	318.00	3581.00	4980	20230420	-28.21	2690	20230103	32.90	4980	-28.21	20230420	2690	32.90	20230103	4980	-28.21	20230420	2690	32.90	20230103	1.53	N	232140	100	82 억	690658	N	N	N	N
93	20231016	120831	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3565	-140	5	-3.78	176610925	48881	87.71	3705	3705	3550	4815	2595	3705	3613.08	0.84	-19107	3788	3746	3688	3646	3588	3767	3667	82	1110	100	2660	5	1	82045350	2925	11.21	1.00	12	0.06	318.00	3581.00	4980	20230420	-28.41	2690	20230103	32.53	4980	-28.41	20230420	2690	32.53	20230103	4980	-28.41	20230420	2690	32.53	20230103	1.53	N	232140	100	82 억	690658	N	N	N	N
94	20231016	110826	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3590	-115	5	-3.10	147376980	40691	73.01	3705	3705	3570	4815	2595	3705	3621.86	0.84	-18258	3788	3746	3688	3646	3588	3767	3667	82	1110	100	2660	5	1	82045350	2945	11.29	1.00	12	0.05	318.00	3581.00	4980	20230420	-27.91	2690	20230103	33.46	4980	-27.91	20230420	2690	33.46	20230103	4980	-27.91	20230420	2690	33.46	20230103	1.53	N	232140	100	82 억	690658	N	N	N	N
95	20231016	100821	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3630	-75	5	-2.02	82097755	22508	40.39	3705	3705	3630	4815	2595	3705	3647.49	0.84	-16313	3788	3746	3688	3646	3588	3767	3667	82	1110	100	2660	5	1	82045350	2978	11.42	1.01	12	0.03	318.00	3581.00	4980	20230420	-27.11	2690	20230103	34.94	4980	-27.11	20230420	2690	34.94	20230103	4980	-27.11	20230420	2690	34.94	20230103	1.53	N	232140	100	82 억	690658	N	N	N	N
96	20231016	090823	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3680	-25	5	-0.67	8802250	2387	4.28	3705	3705	3655	4815	2595	3705	3687.58	0.84	-310	3788	3746	3688	3646	3588	3767	3667	82	1110	100	2660	5	1	82045350	3019	11.57	1.03	12	0.00	318.00	3581.00	4980	20230420	-26.10	2690	20230103	36.80	4980	-26.10	20230420	2690	36.80	20230103	4980	-26.10	20230420	2690	36.80	20230103	1.53	N	232140	100	82 억	690658	N	N	N	N
97	20231012	160848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3690	-5	5	-0.14	99499905	26771	59.04	3730	3765	3690	4800	2590	3695	3716.75	0.83	7261	3765	3730	3680	3645	3595	3747	3662	82	1105	100	2660	5	1	82045350	3027	11.60	1.03	12	0.03	318.00	3581.00	4980	20230420	-25.90	2690	20230103	37.17	4980	-25.90	20230420	2690	37.17	20230103	4980	-25.90	20230420	2690	37.17	20230103	1.54	N	232140	100	82 억	681845	N	N	N	N
98	20231012	150829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3690	-5	5	-0.14	91508635	24606	54.26	3730	3765	3690	4800	2590	3695	3718.96	0.83	7202	3765	3730	3680	3645	3595	3747	3662	82	1105	100	2660	5	1	82045350	3027	11.60	1.03	12	0.03	318.00	3581.00	4980	20230420	-25.90	2690	20230103	37.17	4980	-25.90	20230420	2690	37.17	20230103	4980	-25.90	20230420	2690	37.17	20230103	1.54	N	232140	100	82 억	681845	N	N	N	N
99	20231012	140830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3695	0	3	0.00	83505055	22440	49.49	3730	3765	3690	4800	2590	3695	3721.26	0.83	6134	3765	3730	3680	3645	3595	3747	3662	82	1105	100	2660	5	1	82045350	3032	11.62	1.03	12	0.03	318.00	3581.00	4980	20230420	-25.80	2690	20230103	37.36	4980	-25.80	20230420	2690	37.36	20230103	4980	-25.80	20230420	2690	37.36	20230103	1.54	N	232140	100	82 억	681845	N	N	N	N
100	20231012	130830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3715	20	2	0.54	58257600	15617	34.44	3730	3765	3705	4800	2590	3695	3730.40	0.83	4033	3765	3730	3680	3645	3595	3747	3662	82	1105	100	2660	5	1	82045350	3048	11.68	1.04	12	0.02	318.00	3581.00	4980	20230420	-25.40	2690	20230103	38.10	4980	-25.40	20230420	2690	38.10	20230103	4980	-25.40	20230420	2690	38.10	20230103	1.54	N	232140	100	82 억	681845	N	N	N	N
101	20231012	120840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3715	20	2	0.54	55964750	15000	33.08	3730	3765	3705	4800	2590	3695	3730.98	0.83	4033	3765	3730	3680	3645	3595	3747	3662	82	1105	100	2660	5	1	82045350	3048	11.68	1.04	12	0.02	318.00	3581.00	4980	20230420	-25.40	2690	20230103	38.10	4980	-25.40	20230420	2690	38.10	20230103	4980	-25.40	20230420	2690	38.10	20230103	1.54	N	232140	100	82 억	681845	N	N	N	N
102	20231012	110839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3710	15	2	0.41	48287105	12932	28.52	3730	3765	3705	4800	2590	3695	3733.92	0.83	4029	3765	3730	3680	3645	3595	3747	3662	82	1105	100	2660	5	1	82045350	3044	11.67	1.04	12	0.02	318.00	3581.00	4980	20230420	-25.50	2690	20230103	37.92	4980	-25.50	20230420	2690	37.92	20230103	4980	-25.50	20230420	2690	37.92	20230103	1.54	N	232140	100	82 억	681845	N	N	N	N
103	20231012	100832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3725	30	2	0.81	40766810	10910	24.06	3730	3765	3705	4800	2590	3695	3736.65	0.83	3710	3765	3730	3680	3645	3595	3747	3662	82	1105	100	2660	5	1	82045350	3056	11.71	1.04	12	0.01	318.00	3581.00	4980	20230420	-25.20	2690	20230103	38.48	4980	-25.20	20230420	2690	38.48	20230103	4980	-25.20	20230420	2690	38.48	20230103	1.54	N	232140	100	82 억	681845	N	N	N	N
104	20231012	090839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3735	40	2	1.08	7582655	2033	4.48	3730	3745	3725	4800	2590	3695	3729.79	0.83	-276	3765	3730	3680	3645	3595	3747	3662	82	1105	100	2660	5	1	82045350	3064	11.75	1.04	12	0.00	318.00	3581.00	4980	20230420	-25.00	2690	20230103	38.85	4980	-25.00	20230420	2690	38.85	20230103	4980	-25.00	20230420	2690	38.85	20230103	1.54	N	232140	100	82 억	681845	N	N	N	N
105	20231011	160828	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3695	130	2	3.65	166750375	45307	30.96	3640	3715	3630	4630	2500	3565	3680.44	0.82	12807	3881	3722	3636	3477	3391	3680	3435	82	1065	100	2560	5	1	82045350	3032	11.62	1.03	12	0.06	318.00	3581.00	4980	20230420	-25.80	2690	20230103	37.36	4980	-25.80	20230420	2690	37.36	20230103	4980	-25.80	20230420	2690	37.36	20230103	1.55	N	232140	100	82 억	669038	N	N	N	N
106	20231011	150832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3680	115	2	3.23	158695275	43117	29.46	3640	3715	3630	4630	2500	3565	3680.57	0.82	12594	3881	3722	3636	3477	3391	3680	3435	82	1065	100	2560	5	1	82045350	3019	11.57	1.03	12	0.05	318.00	3581.00	4980	20230420	-26.10	2690	20230103	36.80	4980	-26.10	20230420	2690	36.80	20230103	4980	-26.10	20230420	2690	36.80	20230103	1.55	N	232140	100	82 억	669038	N	N	N	N
107	20231011	140836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3665	100	2	2.81	144890065	39360	26.89	3640	3715	3630	4630	2500	3565	3681.15	0.82	13233	3881	3722	3636	3477	3391	3680	3435	82	1065	100	2560	5	1	82045350	3007	11.53	1.02	12	0.05	318.00	3581.00	4980	20230420	-26.41	2690	20230103	36.25	4980	-26.41	20230420	2690	36.25	20230103	4980	-26.41	20230420	2690	36.25	20230103	1.55	N	232140	100	82 억	669038	N	N	N	N
108	20231011	130825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3695	130	2	3.65	125576255	34116	23.31	3640	3715	3630	4630	2500	3565	3680.86	0.82	14978	3881	3722	3636	3477	3391	3680	3435	82	1065	100	2560	5	1	82045350	3032	11.62	1.03	12	0.04	318.00	3581.00	4980	20230420	-25.80	2690	20230103	37.36	4980	-25.80	20230420	2690	37.36	20230103	4980	-25.80	20230420	2690	37.36	20230103	1.55	N	232140	100	82 억	669038	N	N	N	N
109	20231011	120842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3700	135	2	3.79	116682265	31705	21.66	3640	3715	3630	4630	2500	3565	3680.25	0.82	14453	3881	3722	3636	3477	3391	3680	3435	82	1065	100	2560	5	1	82045350	3036	11.64	1.03	12	0.04	318.00	3581.00	4980	20230420	-25.70	2690	20230103	37.55	4980	-25.70	20230420	2690	37.55	20230103	4980	-25.70	20230420	2690	37.55	20230103	1.55	N	232140	100	82 억	669038	N	N	N	N
110	20231011	110836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3695	130	2	3.65	106936570	29062	19.86	3640	3715	3630	4630	2500	3565	3679.60	0.82	14254	3881	3722	3636	3477	3391	3680	3435	82	1065	100	2560	5	1	82045350	3032	11.62	1.03	12	0.04	318.00	3581.00	4980	20230420	-25.80	2690	20230103	37.36	4980	-25.80	20230420	2690	37.36	20230103	4980	-25.80	20230420	2690	37.36	20230103	1.55	N	232140	100	82 억	669038	N	N	N	N
111	20231011	100829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3700	135	2	3.79	82494615	22449	15.34	3640	3715	3630	4630	2500	3565	3674.76	0.82	12288	3881	3722	3636	3477	3391	3680	3435	82	1065	100	2560	5	1	82045350	3036	11.64	1.03	12	0.03	318.00	3581.00	4980	20230420	-25.70	2690	20230103	37.55	4980	-25.70	20230420	2690	37.55	20230103	4980	-25.70	20230420	2690	37.55	20230103	1.55	N	232140	100	82 억	669038	N	N	N	N
112	20231011	090834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3690	125	2	3.51	27000620	7397	5.05	3640	3715	3630	4630	2500	3565	3650.21	0.82	1910	3881	3722	3636	3477	3391	3680	3435	82	1065	100	2560	5	1	82045350	3027	11.60	1.03	12	0.01	318.00	3581.00	4980	20230420	-25.90	2690	20230103	37.17	4980	-25.90	20230420	2690	37.17	20230103	4980	-25.90	20230420	2690	37.17	20230103	1.55	N	232140	100	82 억	669038	N	N	N	N
113	20231010	161440	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3565	-95	5	-2.60	536628770	146173	499.45	3645	3795	3550	4755	2565	3660	3671.35	0.81	3526	3753	3706	3648	3601	3543	3730	3625	82	1095	100	2630	5	1	82045350	2925	11.21	1.00	12	0.18	318.00	3581.00	4980	20230420	-28.41	2690	20230103	32.53	4980	-28.41	20230420	2690	32.53	20230103	4980	-28.41	20230420	2690	32.53	20230103	1.61	N	232140	100	82 억	665512	N	N	N	N
114	20231010	150822	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3575	-85	5	-2.32	522149850	142114	485.58	3645	3795	3550	4755	2565	3660	3674.16	0.81	2361	3753	3706	3648	3601	3543	3730	3625	82	1095	100	2630	5	1	82045350	2933	11.24	1.00	12	0.17	318.00	3581.00	4980	20230420	-28.21	2690	20230103	32.90	4980	-28.21	20230420	2690	32.90	20230103	4980	-28.21	20230420	2690	32.90	20230103	1.61	N	232140	100	82 억	665512	N	N	N	N
115	20231010	140827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3610	-50	5	-1.37	393269825	106329	363.31	3645	3795	3610	4755	2565	3660	3698.61	0.81	28436	3753	3706	3648	3601	3543	3730	3625	82	1095	100	2630	5	1	82045350	2962	11.35	1.01	12	0.13	318.00	3581.00	4980	20230420	-27.51	2690	20230103	34.20	4980	-27.51	20230420	2690	34.20	20230103	4980	-27.51	20230420	2690	34.20	20230103	1.61	N	232140	100	82 억	665512	N	N	N	N
116	20231010	130819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3645	-15	5	-0.41	293492890	78788	269.20	3645	3795	3645	4755	2565	3660	3725.10	0.81	27750	3753	3706	3648	3601	3543	3730	3625	82	1095	100	2630	5	1	82045350	2991	11.46	1.02	12	0.10	318.00	3581.00	4980	20230420	-26.81	2690	20230103	35.50	4980	-26.81	20230420	2690	35.50	20230103	4980	-26.81	20230420	2690	35.50	20230103	1.61	N	232140	100	82 억	665512	N	N	N	N
117	20231010	120818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3695	35	2	0.96	274049715	73479	251.06	3645	3795	3645	4755	2565	3660	3729.63	0.81	28598	3753	3706	3648	3601	3543	3730	3625	82	1095	100	2630	5	1	82045350	3032	11.62	1.03	12	0.09	318.00	3581.00	4980	20230420	-25.80	2690	20230103	37.36	4980	-25.80	20230420	2690	37.36	20230103	4980	-25.80	20230420	2690	37.36	20230103	1.61	N	232140	100	82 억	665512	N	N	N	N
118	20231010	110804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3725	65	2	1.78	242960765	65080	222.37	3645	3795	3645	4755	2565	3660	3733.26	0.81	28006	3753	3706	3648	3601	3543	3730	3625	82	1095	100	2630	5	1	82045350	3056	11.71	1.04	12	0.08	318.00	3581.00	4980	20230420	-25.20	2690	20230103	38.48	4980	-25.20	20230420	2690	38.48	20230103	4980	-25.20	20230420	2690	38.48	20230103	1.61	N	232140	100	82 억	665512	N	N	N	N
119	20231010	100813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3730	70	2	1.91	222388110	59571	203.54	3645	3795	3645	4755	2565	3660	3733.16	0.81	30116	3753	3706	3648	3601	3543	3730	3625	82	1095	100	2630	5	1	82045350	3060	11.73	1.04	12	0.07	318.00	3581.00	4980	20230420	-25.10	2690	20230103	38.66	4980	-25.10	20230420	2690	38.66	20230103	4980	-25.10	20230420	2690	38.66	20230103	1.61	N	232140	100	82 억	665512	N	N	N	N
120	20231010	090807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3690	30	2	0.82	11080115	3024	10.33	3645	3710	3645	4755	2565	3660	3664.06	0.81	-3	3753	3706	3648	3601	3543	3730	3625	82	1095	100	2630	5	1	82045350	3027	11.60	1.03	12	0.00	318.00	3581.00	4980	20230420	-25.90	2690	20230103	37.17	4980	-25.90	20230420	2690	37.17	20230103	4980	-25.90	20230420	2690	37.17	20230103	1.61	N	232140	100	82 억	665512	N	N	N	N
121	20231006	160814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3660	35	2	0.97	107143255	29267	27.17	3590	3695	3590	4710	2540	3625	3660.89	0.81	-622	3715	3670	3645	3600	3575	3657	3587	82	1085	100	2610	5	1	82045350	3003	11.51	1.02	12	0.04	318.00	3581.00	4980	20230420	-26.51	2690	20230103	36.06	4980	-26.51	20230420	2690	36.06	20230103	4980	-26.51	20230420	2690	36.06	20230103	1.62	N	232140	100	82 억	666130	N	N	N	N
122	20231006	150802	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3670	45	2	1.24	101222465	27649	25.67	3590	3695	3590	4710	2540	3625	3660.98	0.81	-687	3715	3670	3645	3600	3575	3657	3587	82	1085	100	2610	5	1	82045350	3011	11.54	1.02	12	0.03	318.00	3581.00	4980	20230420	-26.31	2690	20230103	36.43	4980	-26.31	20230420	2690	36.43	20230103	4980	-26.31	20230420	2690	36.43	20230103	1.62	N	232140	100	82 억	666130	N	N	N	N
123	20231006	140805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3670	45	2	1.24	87392920	23879	22.17	3590	3695	3590	4710	2540	3625	3659.82	0.81	-1077	3715	3670	3645	3600	3575	3657	3587	82	1085	100	2610	5	1	82045350	3011	11.54	1.02	12	0.03	318.00	3581.00	4980	20230420	-26.31	2690	20230103	36.43	4980	-26.31	20230420	2690	36.43	20230103	4980	-26.31	20230420	2690	36.43	20230103	1.62	N	232140	100	82 억	666130	N	N	N	N
124	20231006	130754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3675	50	2	1.38	81019265	22141	20.56	3590	3695	3590	4710	2540	3625	3659.24	0.81	-1029	3715	3670	3645	3600	3575	3657	3587	82	1085	100	2610	5	1	82045350	3015	11.56	1.03	12	0.03	318.00	3581.00	4980	20230420	-26.20	2690	20230103	36.62	4980	-26.20	20230420	2690	36.62	20230103	4980	-26.20	20230420	2690	36.62	20230103	1.62	N	232140	100	82 억	666130	N	N	N	N
125	20231006	120753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3680	55	2	1.52	75717870	20697	19.22	3590	3695	3590	4710	2540	3625	3658.40	0.81	-1030	3715	3670	3645	3600	3575	3657	3587	82	1085	100	2610	5	1	82045350	3019	11.57	1.03	12	0.03	318.00	3581.00	4980	20230420	-26.10	2690	20230103	36.80	4980	-26.10	20230420	2690	36.80	20230103	4980	-26.10	20230420	2690	36.80	20230103	1.62	N	232140	100	82 억	666130	N	N	N	N
126	20231006	110747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3655	30	2	0.83	64212590	17563	16.31	3590	3695	3590	4710	2540	3625	3656.13	0.81	-1030	3715	3670	3645	3600	3575	3657	3587	82	1085	100	2610	5	1	82045350	2999	11.49	1.02	12	0.02	318.00	3581.00	4980	20230420	-26.61	2690	20230103	35.87	4980	-26.61	20230420	2690	35.87	20230103	4980	-26.61	20230420	2690	35.87	20230103	1.62	N	232140	100	82 억	666130	N	N	N	N
127	20231006	100752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3670	45	2	1.24	38633900	10600	9.84	3590	3680	3590	4710	2540	3625	3644.71	0.81	-2309	3715	3670	3645	3600	3575	3657	3587	82	1085	100	2610	5	1	82045350	3011	11.54	1.02	12	0.01	318.00	3581.00	4980	20230420	-26.31	2690	20230103	36.43	4980	-26.31	20230420	2690	36.43	20230103	4980	-26.31	20230420	2690	36.43	20230103	1.62	N	232140	100	82 억	666130	N	N	N	N
128	20231006	090747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3645	20	2	0.55	5565315	1550	1.44	3590	3655	3590	4710	2540	3625	3590.53	0.81	-206	3715	3670	3645	3600	3575	3657	3587	82	1085	100	2610	5	1	82045350	2991	11.46	1.02	12	0.00	318.00	3581.00	4980	20230420	-26.81	2690	20230103	35.50	4980	-26.81	20230420	2690	35.50	20230103	4980	-26.81	20230420	2690	35.50	20230103	1.62	N	232140	100	82 억	666130	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History