KissMeData/072950/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4080	-70	5	-1.69	105149545	25470	210.03	4180	4220	4080	5390	2905	4150	4128.61	2.64	-7419	4210	4180	4130	4100	4050	4195	4115	40	1240	500	2980	5	1	8052610	329	14.89	0.48	12	0.32	274.00	8493.00	6000	20230314	-32.00	4030	20231026	1.24	6000	-32.00	20230314	4030	1.24	20231026	6670	-38.83	20221117	4030	1.24	20231026	2.87	N	072950	500	40 억	212866	N	N	N	N
3	20231031	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	-60	5	-1.45	99823150	24166	199.27	4180	4220	4080	5390	2905	4150	4130.73	2.64	-7036	4210	4180	4130	4100	4050	4195	4115	40	1240	500	2980	5	1	8052610	329	14.93	0.48	12	0.30	274.00	8493.00	6000	20230314	-31.83	4030	20231026	1.49	6000	-31.83	20230314	4030	1.49	20231026	6670	-38.68	20221117	4030	1.49	20231026	2.87	N	072950	500	40 억	212866	N	N	N	N
4	20231031	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	-40	5	-0.96	94439315	22850	188.42	4180	4220	4085	5390	2905	4150	4133.01	2.64	-6922	4210	4180	4130	4100	4050	4195	4115	40	1240	500	2980	5	1	8052610	331	15.00	0.48	12	0.28	274.00	8493.00	6000	20230314	-31.50	4030	20231026	1.99	6000	-31.50	20230314	4030	1.99	20231026	6670	-38.38	20221117	4030	1.99	20231026	2.87	N	072950	500	40 억	212866	N	N	N	N
5	20231031	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4090	-60	5	-1.45	81020470	19566	161.34	4180	4220	4085	5390	2905	4150	4140.88	2.64	-6162	4210	4180	4130	4100	4050	4195	4115	40	1240	500	2980	5	1	8052610	329	14.93	0.48	12	0.24	274.00	8493.00	6000	20230314	-31.83	4030	20231026	1.49	6000	-31.83	20230314	4030	1.49	20231026	6670	-38.68	20221117	4030	1.49	20231026	2.87	N	072950	500	40 억	212866	N	N	N	N
6	20231031	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4100	-50	5	-1.20	74985885	18092	149.19	4180	4220	4095	5390	2905	4150	4144.70	2.64	-6619	4210	4180	4130	4100	4050	4195	4115	40	1240	500	2980	5	1	8052610	330	14.96	0.48	12	0.22	274.00	8493.00	6000	20230314	-31.67	4030	20231026	1.74	6000	-31.67	20230314	4030	1.74	20231026	6670	-38.53	20221117	4030	1.74	20231026	2.87	N	072950	500	40 억	212866	N	N	N	N
7	20231031	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	-20	5	-0.48	52336425	12573	103.68	4180	4220	4110	5390	2905	4150	4162.60	2.64	-6852	4210	4180	4130	4100	4050	4195	4115	40	1240	500	2980	5	1	8052610	333	15.07	0.49	12	0.16	274.00	8493.00	6000	20230314	-31.17	4030	20231026	2.48	6000	-31.17	20230314	4030	2.48	20231026	6670	-38.08	20221117	4030	2.48	20231026	2.87	N	072950	500	40 억	212866	N	N	N	N
8	20231031	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4145	-5	5	-0.12	41209065	9880	81.47	4180	4220	4130	5390	2905	4150	4170.96	2.64	-6747	4210	4180	4130	4100	4050	4195	4115	40	1240	500	2980	5	1	8052610	334	15.13	0.49	12	0.12	274.00	8493.00	6000	20230314	-30.92	4030	20231026	2.85	6000	-30.92	20230314	4030	2.85	20231026	6670	-37.86	20221117	4030	2.85	20231026	2.87	N	072950	500	40 억	212866	N	N	N	N
9	20231031	090647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	50	2	1.20	5175855	1235	10.18	4180	4220	4180	5390	2905	4150	4190.98	2.64	318	4210	4180	4130	4100	4050	4195	4115	40	1240	500	2980	5	1	8052610	338	15.33	0.49	12	0.02	274.00	8493.00	6000	20230314	-30.00	4030	20231026	4.22	6000	-30.00	20230314	4030	4.22	20231026	6670	-37.03	20221117	4030	4.22	20231026	2.87	N	072950	500	40 억	212866	N	N	N	N
10	20231030	160637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4150	20	2	0.48	49452815	12015	23.87	4130	4160	4080	5360	2895	4130	4115.00	2.65	346	4253	4191	4128	4066	4003	4222	4097	40	1230	500	2970	5	1	8052610	334	15.15	0.49	12	0.15	274.00	8493.00	6000	20230314	-30.83	4030	20231026	2.98	6000	-30.83	20230314	4030	2.98	20231026	6670	-37.78	20221117	4030	2.98	20231026	2.80	N	072950	500	40 억	213113	N	N	N	N
11	20231030	150622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4150	20	2	0.48	46332270	11263	22.37	4130	4160	4080	5360	2895	4130	4113.67	2.65	339	4253	4191	4128	4066	4003	4222	4097	40	1230	500	2970	5	1	8052610	334	15.15	0.49	12	0.14	274.00	8493.00	6000	20230314	-30.83	4030	20231026	2.98	6000	-30.83	20230314	4030	2.98	20231026	6670	-37.78	20221117	4030	2.98	20231026	2.80	N	072950	500	40 억	213113	N	N	N	N
12	20231030	140623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4125	-5	5	-0.12	44475315	10814	21.48	4130	4160	4080	5360	2895	4130	4112.75	2.65	357	4253	4191	4128	4066	4003	4222	4097	40	1230	500	2970	5	1	8052610	332	15.05	0.49	12	0.13	274.00	8493.00	6000	20230314	-31.25	4030	20231026	2.36	6000	-31.25	20230314	4030	2.36	20231026	6670	-38.16	20221117	4030	2.36	20231026	2.80	N	072950	500	40 억	213113	N	N	N	N
13	20231030	130624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4120	-10	5	-0.24	38341880	9334	18.54	4130	4160	4080	5360	2895	4130	4107.77	2.65	397	4253	4191	4128	4066	4003	4222	4097	40	1230	500	2970	5	1	8052610	332	15.04	0.49	12	0.12	274.00	8493.00	6000	20230314	-31.33	4030	20231026	2.23	6000	-31.33	20230314	4030	2.23	20231026	6670	-38.23	20221117	4030	2.23	20231026	2.80	N	072950	500	40 억	213113	N	N	N	N
14	20231030	120619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4135	5	2	0.12	32513640	7923	15.74	4130	4150	4080	5360	2895	4130	4103.70	2.65	843	4253	4191	4128	4066	4003	4222	4097	40	1230	500	2970	5	1	8052610	333	15.09	0.49	12	0.10	274.00	8493.00	6000	20230314	-31.08	4030	20231026	2.61	6000	-31.08	20230314	4030	2.61	20231026	6670	-38.01	20221117	4030	2.61	20231026	2.80	N	072950	500	40 억	213113	N	N	N	N
15	20231030	110620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4130	0	3	0.00	30452925	7424	14.75	4130	4145	4080	5360	2895	4130	4101.96	2.65	796	4253	4191	4128	4066	4003	4222	4097	40	1230	500	2970	5	1	8052610	333	15.07	0.49	12	0.09	274.00	8493.00	6000	20230314	-31.17	4030	20231026	2.48	6000	-31.17	20230314	4030	2.48	20231026	6670	-38.08	20221117	4030	2.48	20231026	2.80	N	072950	500	40 억	213113	N	N	N	N
16	20231030	100620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4130	0	3	0.00	28179595	6873	13.65	4130	4145	4080	5360	2895	4130	4100.04	2.65	485	4253	4191	4128	4066	4003	4222	4097	40	1230	500	2970	5	1	8052610	333	15.07	0.49	12	0.09	274.00	8493.00	6000	20230314	-31.17	4030	20231026	2.48	6000	-31.17	20230314	4030	2.48	20231026	6670	-38.08	20221117	4030	2.48	20231026	2.80	N	072950	500	40 억	213113	N	N	N	N
17	20231030	090616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4125	-5	5	-0.12	4968240	1203	2.39	4130	4130	4125	5360	2895	4130	4129.88	2.65	-192	4253	4191	4128	4066	4003	4222	4097	40	1230	500	2970	5	1	8052610	332	15.05	0.49	12	0.01	274.00	8493.00	6000	20230314	-31.25	4030	20231026	2.36	6000	-31.25	20230314	4030	2.36	20231026	6670	-38.16	20221117	4030	2.36	20231026	2.80	N	072950	500	40 억	213113	N	N	N	N
18	20231027	160549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4130	-15	5	-0.36	203035600	49522	14.82	4120	4190	4065	5380	2905	4145	4099.91	2.56	7245	4908	4526	4278	3896	3648	4402	3772	40	1235	500	2980	5	1	8052610	333	15.07	0.49	12	0.61	274.00	8493.00	6000	20230314	-31.17	4030	20231026	2.48	6000	-31.17	20230314	4030	2.48	20231026	6670	-38.08	20221117	4030	2.48	20231026	2.80	N	072950	500	40 억	205868	N	N	N	N
19	20231027	150618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4105	-40	5	-0.97	198093930	48319	14.46	4120	4190	4065	5380	2905	4145	4099.71	2.56	7205	4908	4526	4278	3896	3648	4402	3772	40	1235	500	2980	5	1	8052610	331	14.98	0.48	12	0.60	274.00	8493.00	6000	20230314	-31.58	4030	20231026	1.86	6000	-31.58	20230314	4030	1.86	20231026	6670	-38.46	20221117	4030	1.86	20231026	2.80	N	072950	500	40 억	205868	N	N	N	N
20	20231027	140616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4110	-35	5	-0.84	195342490	47649	14.26	4120	4190	4065	5380	2905	4145	4099.61	2.56	7207	4908	4526	4278	3896	3648	4402	3772	40	1235	500	2980	5	1	8052610	331	15.00	0.48	12	0.59	274.00	8493.00	6000	20230314	-31.50	4030	20231026	1.99	6000	-31.50	20230314	4030	1.99	20231026	6670	-38.38	20221117	4030	1.99	20231026	2.80	N	072950	500	40 억	205868	N	N	N	N
21	20231027	130609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4110	-35	5	-0.84	184035455	44890	13.44	4120	4190	4065	5380	2905	4145	4099.70	2.56	7154	4908	4526	4278	3896	3648	4402	3772	40	1235	500	2980	5	1	8052610	331	15.00	0.48	12	0.56	274.00	8493.00	6000	20230314	-31.50	4030	20231026	1.99	6000	-31.50	20230314	4030	1.99	20231026	6670	-38.38	20221117	4030	1.99	20231026	2.80	N	072950	500	40 억	205868	N	N	N	N
22	20231027	120619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4150	5	2	0.12	164742755	40221	12.04	4120	4190	4065	5380	2905	4145	4095.94	2.56	8592	4908	4526	4278	3896	3648	4402	3772	40	1235	500	2980	5	1	8052610	334	15.15	0.49	12	0.50	274.00	8493.00	6000	20230314	-30.83	4030	20231026	2.98	6000	-30.83	20230314	4030	2.98	20231026	6670	-37.78	20221117	4030	2.98	20231026	2.80	N	072950	500	40 억	205868	N	N	N	N
23	20231027	110625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4145	0	3	0.00	155212230	37928	11.35	4120	4190	4065	5380	2905	4145	4092.29	2.56	8422	4908	4526	4278	3896	3648	4402	3772	40	1235	500	2980	5	1	8052610	334	15.13	0.49	12	0.47	274.00	8493.00	6000	20230314	-30.92	4030	20231026	2.85	6000	-30.92	20230314	4030	2.85	20231026	6670	-37.86	20221117	4030	2.85	20231026	2.80	N	072950	500	40 억	205868	N	N	N	N
24	20231027	100617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4085	-60	5	-1.45	30237175	7377	2.21	4120	4120	4080	5380	2905	4145	4098.84	2.56	560	4908	4526	4278	3896	3648	4402	3772	40	1235	500	2980	5	1	8052610	329	14.91	0.48	12	0.09	274.00	8493.00	6000	20230314	-31.92	4030	20231026	1.36	6000	-31.92	20230314	4030	1.36	20231026	6670	-38.76	20221117	4030	1.36	20231026	2.80	N	072950	500	40 억	205868	N	N	N	N
25	20231027	090614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4115	-30	5	-0.72	6913835	1679	0.50	4120	4120	4100	5380	2905	4145	4117.83	2.56	-108	4908	4526	4278	3896	3648	4402	3772	40	1235	500	2980	5	1	8052610	331	15.02	0.48	12	0.02	274.00	8493.00	6000	20230314	-31.42	4030	20231026	2.11	6000	-31.42	20230314	4030	2.11	20231026	6670	-38.31	20221117	4030	2.11	20231026	2.80	N	072950	500	40 억	205868	N	N	N	N
26	20231026	160608	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4145	-60	5	-1.43	1451659715	333610	239.46	4205	4660	4030	5460	2945	4205	4351.37	2.69	-11134	4768	4486	4318	4036	3868	4402	3952	40	1255	500	3020	5	1	8052610	334	15.13	0.49	12	4.14	274.00	8493.00	6000	20230314	-30.92	4030	20231026	2.85	6000	-30.92	20230314	4030	2.85	20231026	6670	-37.86	20221117	4030	2.85	20231026	2.82	N	072950	500	40 억	216317	N	N	N	N
27	20231026	150608	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4090	-115	5	-2.73	1435091790	329603	236.58	4205	4660	4030	5460	2945	4205	4354.00	2.69	-11137	4768	4486	4318	4036	3868	4402	3952	40	1255	500	3020	5	1	8052610	329	14.93	0.48	12	4.09	274.00	8493.00	6000	20230314	-31.83	4030	20231026	1.49	6000	-31.83	20230314	4030	1.49	20231026	6670	-38.68	20221117	4030	1.49	20231026	2.82	N	072950	500	40 억	216317	N	N	N	N
28	20231026	140609	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4075	-130	5	-3.09	1419657670	325831	233.88	4205	4660	4030	5460	2945	4205	4357.04	2.69	-10475	4768	4486	4318	4036	3868	4402	3952	40	1255	500	3020	5	1	8052610	328	14.87	0.48	12	4.05	274.00	8493.00	6000	20230314	-32.08	4030	20231026	1.12	6000	-32.08	20230314	4030	1.12	20231026	6670	-38.91	20221117	4030	1.12	20231026	2.82	N	072950	500	40 억	216317	N	N	N	N
29	20231026	130607	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4085	-120	5	-2.85	1401900560	321485	230.76	4205	4660	4030	5460	2945	4205	4360.70	2.69	-8292	4768	4486	4318	4036	3868	4402	3952	40	1255	500	3020	5	1	8052610	329	14.91	0.48	12	3.99	274.00	8493.00	6000	20230314	-31.92	4030	20231026	1.36	6000	-31.92	20230314	4030	1.36	20231026	6670	-38.76	20221117	4030	1.36	20231026	2.82	N	072950	500	40 억	216317	N	N	N	N
30	20231026	120606	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4070	-135	5	-3.21	1392279490	319129	229.07	4205	4660	4030	5460	2945	4205	4362.75	2.69	-8807	4768	4486	4318	4036	3868	4402	3952	40	1255	500	3020	5	1	8052610	328	14.85	0.48	12	3.96	274.00	8493.00	6000	20230314	-32.17	4030	20231026	0.99	6000	-32.17	20230314	4030	0.99	20231026	6670	-38.98	20221117	4030	0.99	20231026	2.82	N	072950	500	40 억	216317	N	N	N	N
31	20231026	110613	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4095	-110	5	-2.62	1378691485	315804	226.68	4205	4660	4030	5460	2945	4205	4365.66	2.69	-8711	4768	4486	4318	4036	3868	4402	3952	40	1255	500	3020	5	1	8052610	330	14.95	0.48	12	3.92	274.00	8493.00	6000	20230314	-31.75	4030	20231026	1.61	6000	-31.75	20230314	4030	1.61	20231026	6670	-38.61	20221117	4030	1.61	20231026	2.82	N	072950	500	40 억	216317	N	N	N	N
32	20231026	100612	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4070	-135	5	-3.21	1358729225	310923	223.18	4205	4660	4030	5460	2945	4205	4369.99	2.69	-9039	4768	4486	4318	4036	3868	4402	3952	40	1255	500	3020	5	1	8052610	328	14.85	0.48	12	3.86	274.00	8493.00	6000	20230314	-32.17	4030	20231026	0.99	6000	-32.17	20230314	4030	0.99	20231026	6670	-38.98	20221117	4030	0.99	20231026	2.82	N	072950	500	40 억	216317	N	N	N	N
33	20231026	090610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4285	80	2	1.90	866703335	191332	137.34	4205	4660	4205	5460	2945	4205	4529.84	2.69	17919	4768	4486	4318	4036	3868	4402	3952	40	1255	500	3020	5	1	8052610	345	15.64	0.50	12	2.38	274.00	8493.00	6000	20230314	-28.58	4120	20231020	4.00	6000	-28.58	20230314	4120	4.00	20231020	6670	-35.76	20221117	4120	4.00	20231020	2.82	N	072950	500	40 억	216317	N	N	N	N
34	20231025	160612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	-75	5	-1.75	604832460	139221	961.87	4255	4600	4150	5560	3000	4280	4344.41	2.71	748	4363	4321	4238	4196	4113	4342	4217	40	1280	500	3080	5	1	8052610	339	15.35	0.50	12	1.73	274.00	8493.00	6000	20230314	-29.92	4120	20231020	2.06	6000	-29.92	20230314	4120	2.06	20231020	6670	-36.96	20221117	4120	2.06	20231020	2.80	N	072950	500	40 억	218083	N	N	N	N
35	20231025	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4230	-50	5	-1.17	585638690	134663	930.38	4255	4600	4150	5560	3000	4280	4348.92	2.71	505	4363	4321	4238	4196	4113	4342	4217	40	1280	500	3080	5	1	8052610	341	15.44	0.50	12	1.67	274.00	8493.00	6000	20230314	-29.50	4120	20231020	2.67	6000	-29.50	20230314	4120	2.67	20231020	6670	-36.58	20221117	4120	2.67	20231020	2.80	N	072950	500	40 억	218083	N	N	N	N
36	20231025	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4245	-35	5	-0.82	540832175	124090	857.33	4255	4600	4150	5560	3000	4280	4358.39	2.71	43	4363	4321	4238	4196	4113	4342	4217	40	1280	500	3080	5	1	8052610	342	15.49	0.50	12	1.54	274.00	8493.00	6000	20230314	-29.25	4120	20231020	3.03	6000	-29.25	20230314	4120	3.03	20231020	6670	-36.36	20221117	4120	3.03	20231020	2.80	N	072950	500	40 억	218083	N	N	N	N
37	20231025	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4280	0	3	0.00	247702520	57077	394.34	4255	4560	4150	5560	3000	4280	4339.80	2.71	3463	4363	4321	4238	4196	4113	4342	4217	40	1280	500	3080	5	1	8052610	345	15.62	0.50	12	0.71	274.00	8493.00	6000	20230314	-28.67	4120	20231020	3.88	6000	-28.67	20230314	4120	3.88	20231020	6670	-35.83	20221117	4120	3.88	20231020	2.80	N	072950	500	40 억	218083	N	N	N	N
38	20231025	120608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	100	2	2.34	80326405	18473	127.63	4255	4490	4255	5560	3000	4280	4348.31	2.71	702	4363	4321	4238	4196	4113	4342	4217	40	1280	500	3080	5	1	8052610	353	15.99	0.52	12	0.23	274.00	8493.00	6000	20230314	-27.00	4120	20231020	6.31	6000	-27.00	20230314	4120	6.31	20231020	6670	-34.33	20221117	4120	6.31	20231020	2.80	N	072950	500	40 억	218083	N	N	N	N
39	20231025	110608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4290	10	2	0.23	17015460	3980	27.50	4255	4310	4255	5560	3000	4280	4275.24	2.71	562	4363	4321	4238	4196	4113	4342	4217	40	1280	500	3080	5	1	8052610	345	15.66	0.51	12	0.05	274.00	8493.00	6000	20230314	-28.50	4120	20231020	4.13	6000	-28.50	20230314	4120	4.13	20231020	6670	-35.68	20221117	4120	4.13	20231020	2.80	N	072950	500	40 억	218083	N	N	N	N
40	20231025	100609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4280	0	3	0.00	12599660	2950	20.38	4255	4310	4255	5560	3000	4280	4271.07	2.71	405	4363	4321	4238	4196	4113	4342	4217	40	1280	500	3080	5	1	8052610	345	15.62	0.50	12	0.04	274.00	8493.00	6000	20230314	-28.67	4120	20231020	3.88	6000	-28.67	20230314	4120	3.88	20231020	6670	-35.83	20221117	4120	3.88	20231020	2.80	N	072950	500	40 억	218083	N	N	N	N
41	20231025	090606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4275	-5	5	-0.12	4470175	1050	7.25	4255	4280	4255	5560	3000	4280	4257.31	2.71	287	4363	4321	4238	4196	4113	4342	4217	40	1280	500	3080	5	1	8052610	344	15.60	0.50	12	0.01	274.00	8493.00	6000	20230314	-28.75	4120	20231020	3.76	6000	-28.75	20230314	4120	3.76	20231020	6670	-35.91	20221117	4120	3.76	20231020	2.80	N	072950	500	40 억	218083	N	N	N	N
42	20231024	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4280	40	2	0.94	60321225	14364	80.91	4155	4280	4155	5510	2970	4240	4199.43	2.71	-537	4310	4275	4205	4170	4100	4292	4187	40	1270	500	3050	5	1	8052610	345	15.62	0.50	12	0.18	274.00	8493.00	6000	20230314	-28.67	4120	20231020	3.88	6000	-28.67	20230314	4120	3.88	20231020	6670	-35.83	20221117	4120	3.88	20231020	2.88	N	072950	500	40 억	218601	N	N	N	N
43	20231024	150604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4235	-5	5	-0.12	55076670	13127	73.94	4155	4280	4155	5510	2970	4240	4195.68	2.71	-537	4310	4275	4205	4170	4100	4292	4187	40	1270	500	3050	5	1	8052610	341	15.46	0.50	12	0.16	274.00	8493.00	6000	20230314	-29.42	4120	20231020	2.79	6000	-29.42	20230314	4120	2.79	20231020	6670	-36.51	20221117	4120	2.79	20231020	2.88	N	072950	500	40 억	218601	N	N	N	N
44	20231024	140552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	0	3	0.00	47035110	11233	63.27	4155	4240	4155	5510	2970	4240	4187.23	2.71	-883	4310	4275	4205	4170	4100	4292	4187	40	1270	500	3050	5	1	8052610	341	15.47	0.50	12	0.14	274.00	8493.00	6000	20230314	-29.33	4120	20231020	2.91	6000	-29.33	20230314	4120	2.91	20231020	6670	-36.43	20221117	4120	2.91	20231020	2.88	N	072950	500	40 억	218601	N	N	N	N
45	20231024	130600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-50	5	-1.18	40579235	9706	54.67	4155	4220	4155	5510	2970	4240	4180.84	2.71	-905	4310	4275	4205	4170	4100	4292	4187	40	1270	500	3050	5	1	8052610	337	15.29	0.49	12	0.12	274.00	8493.00	6000	20230314	-30.17	4120	20231020	1.70	6000	-30.17	20230314	4120	1.70	20231020	6670	-37.18	20221117	4120	1.70	20231020	2.88	N	072950	500	40 억	218601	N	N	N	N
46	20231024	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	-35	5	-0.83	39236520	9386	52.87	4155	4220	4155	5510	2970	4240	4180.32	2.71	-911	4310	4275	4205	4170	4100	4292	4187	40	1270	500	3050	5	1	8052610	339	15.35	0.50	12	0.12	274.00	8493.00	6000	20230314	-29.92	4120	20231020	2.06	6000	-29.92	20230314	4120	2.06	20231020	6670	-36.96	20221117	4120	2.06	20231020	2.88	N	072950	500	40 억	218601	N	N	N	N
47	20231024	110601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-60	5	-1.42	34137755	8171	46.03	4155	4220	4155	5510	2970	4240	4177.92	2.71	-1565	4310	4275	4205	4170	4100	4292	4187	40	1270	500	3050	5	1	8052610	337	15.26	0.49	12	0.10	274.00	8493.00	6000	20230314	-30.33	4120	20231020	1.46	6000	-30.33	20230314	4120	1.46	20231020	6670	-37.33	20221117	4120	1.46	20231020	2.88	N	072950	500	40 억	218601	N	N	N	N
48	20231024	100555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-60	5	-1.42	13605220	3252	18.32	4155	4220	4155	5510	2970	4240	4183.65	2.71	-483	4310	4275	4205	4170	4100	4292	4187	40	1270	500	3050	5	1	8052610	337	15.26	0.49	12	0.04	274.00	8493.00	6000	20230314	-30.33	4120	20231020	1.46	6000	-30.33	20230314	4120	1.46	20231020	6670	-37.33	20221117	4120	1.46	20231020	2.88	N	072950	500	40 억	218601	N	N	N	N
49	20231024	090559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	-20	5	-0.47	400005	96	0.54	4155	4220	4155	5510	2970	4240	4166.72	2.71	-1	4310	4275	4205	4170	4100	4292	4187	40	1270	500	3050	5	1	8052610	340	15.40	0.50	12	0.00	274.00	8493.00	6000	20230314	-29.67	4120	20231020	2.43	6000	-29.67	20230314	4120	2.43	20231020	6670	-36.73	20221117	4120	2.43	20231020	2.88	N	072950	500	40 억	218601	N	N	N	N
50	20231023	160551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	0	3	0.00	74285725	17753	67.71	4135	4240	4135	5510	2970	4240	4184.40	2.75	-2544	4333	4286	4203	4156	4073	4310	4180	40	1270	500	3050	5	1	8052610	341	15.47	0.50	12	0.22	274.00	8493.00	6000	20230314	-29.33	4120	20231020	2.91	6000	-29.33	20230314	4120	2.91	20231020	6670	-36.43	20221117	4120	2.91	20231020	2.97	N	072950	500	40 억	221145	N	N	N	N
51	20231023	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-70	5	-1.65	69496465	16609	63.34	4135	4240	4135	5510	2970	4240	4184.27	2.75	-2543	4333	4286	4203	4156	4073	4310	4180	40	1270	500	3050	5	1	8052610	336	15.22	0.49	12	0.21	274.00	8493.00	6000	20230314	-30.50	4120	20231020	1.21	6000	-30.50	20230314	4120	1.21	20231020	6670	-37.48	20221117	4120	1.21	20231020	2.97	N	072950	500	40 억	221145	N	N	N	N
52	20231023	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	-80	5	-1.89	68137755	16283	62.10	4135	4240	4135	5510	2970	4240	4184.59	2.75	-2441	4333	4286	4203	4156	4073	4310	4180	40	1270	500	3050	5	1	8052610	335	15.18	0.49	12	0.20	274.00	8493.00	6000	20230314	-30.67	4120	20231020	0.97	6000	-30.67	20230314	4120	0.97	20231020	6670	-37.63	20221117	4120	0.97	20231020	2.97	N	072950	500	40 억	221145	N	N	N	N
53	20231023	130557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-70	5	-1.65	56906740	13589	51.82	4135	4240	4135	5510	2970	4240	4187.71	2.75	-640	4333	4286	4203	4156	4073	4310	4180	40	1270	500	3050	5	1	8052610	336	15.22	0.49	12	0.17	274.00	8493.00	6000	20230314	-30.50	4120	20231020	1.21	6000	-30.50	20230314	4120	1.21	20231020	6670	-37.48	20221117	4120	1.21	20231020	2.97	N	072950	500	40 억	221145	N	N	N	N
54	20231023	120551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-50	5	-1.18	28616185	6824	26.02	4135	4240	4135	5510	2970	4240	4193.46	2.75	765	4333	4286	4203	4156	4073	4310	4180	40	1270	500	3050	5	1	8052610	337	15.29	0.49	12	0.08	274.00	8493.00	6000	20230314	-30.17	4120	20231020	1.70	6000	-30.17	20230314	4120	1.70	20231020	6670	-37.18	20221117	4120	1.70	20231020	2.97	N	072950	500	40 억	221145	N	N	N	N
55	20231023	110550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	-30	5	-0.71	27680155	6601	25.17	4135	4240	4135	5510	2970	4240	4193.33	2.75	918	4333	4286	4203	4156	4073	4310	4180	40	1270	500	3050	5	1	8052610	339	15.36	0.50	12	0.08	274.00	8493.00	6000	20230314	-29.83	4120	20231020	2.18	6000	-29.83	20230314	4120	2.18	20231020	6670	-36.88	20221117	4120	2.18	20231020	2.97	N	072950	500	40 억	221145	N	N	N	N
56	20231023	100546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-55	5	-1.30	26113820	6228	23.75	4135	4240	4135	5510	2970	4240	4192.97	2.75	900	4333	4286	4203	4156	4073	4310	4180	40	1270	500	3050	5	1	8052610	337	15.27	0.49	12	0.08	274.00	8493.00	6000	20230314	-30.25	4120	20231020	1.58	6000	-30.25	20230314	4120	1.58	20231020	6670	-37.26	20221117	4120	1.58	20231020	2.97	N	072950	500	40 억	221145	N	N	N	N
57	20231023	090558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-50	5	-1.18	3114110	747	2.85	4135	4205	4135	5510	2970	4240	4168.82	2.75	-222	4333	4286	4203	4156	4073	4310	4180	40	1270	500	3050	5	1	8052610	337	15.29	0.49	12	0.01	274.00	8493.00	6000	20230314	-30.17	4120	20231020	1.70	6000	-30.17	20230314	4120	1.70	20231020	6670	-37.18	20221117	4120	1.70	20231020	2.97	N	072950	500	40 억	221145	N	N	N	N
58	20231020	160550	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4240	0	3	0.00	109443160	26221	90.30	4160	4250	4120	5510	2970	4240	4173.87	2.73	1026	4353	4296	4248	4191	4143	4272	4167	40	1270	500	3050	5	1	8052610	341	15.47	0.50	12	0.33	274.00	8493.00	6000	20230314	-29.33	4120	20231020	2.91	6000	-29.33	20230314	4120	2.91	20231020	6670	-36.43	20221117	4120	2.91	20231020	2.98	N	072950	500	40 억	220119	N	N	N	N
59	20231020	150550	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4200	-40	5	-0.94	102259795	24516	84.43	4160	4250	4120	5510	2970	4240	4171.15	2.73	1067	4353	4296	4248	4191	4143	4272	4167	40	1270	500	3050	5	1	8052610	338	15.33	0.49	12	0.30	274.00	8493.00	6000	20230314	-30.00	4120	20231020	1.94	6000	-30.00	20230314	4120	1.94	20231020	6670	-37.03	20221117	4120	1.94	20231020	2.98	N	072950	500	40 억	220119	N	N	N	N
60	20231020	140553	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4205	-35	5	-0.83	95644515	22938	78.99	4160	4250	4120	5510	2970	4240	4169.70	2.73	1261	4353	4296	4248	4191	4143	4272	4167	40	1270	500	3050	5	1	8052610	339	15.35	0.50	12	0.28	274.00	8493.00	6000	20230314	-29.92	4120	20231020	2.06	6000	-29.92	20230314	4120	2.06	20231020	6670	-36.96	20221117	4120	2.06	20231020	2.98	N	072950	500	40 억	220119	N	N	N	N
61	20231020	130537	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4210	-30	5	-0.71	73752450	17700	60.95	4160	4250	4120	5510	2970	4240	4166.81	2.73	-77	4353	4296	4248	4191	4143	4272	4167	40	1270	500	3050	5	1	8052610	339	15.36	0.50	12	0.22	274.00	8493.00	6000	20230314	-29.83	4120	20231020	2.18	6000	-29.83	20230314	4120	2.18	20231020	6670	-36.88	20221117	4120	2.18	20231020	2.98	N	072950	500	40 억	220119	N	N	N	N
62	20231020	120548	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4210	-30	5	-0.71	73580015	17659	60.81	4160	4250	4120	5510	2970	4240	4166.71	2.73	-68	4353	4296	4248	4191	4143	4272	4167	40	1270	500	3050	5	1	8052610	339	15.36	0.50	12	0.22	274.00	8493.00	6000	20230314	-29.83	4120	20231020	2.18	6000	-29.83	20230314	4120	2.18	20231020	6670	-36.88	20221117	4120	2.18	20231020	2.98	N	072950	500	40 억	220119	N	N	N	N
63	20231020	110552	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4175	-65	5	-1.53	65286500	15672	53.97	4160	4250	4120	5510	2970	4240	4165.81	2.73	-1025	4353	4296	4248	4191	4143	4272	4167	40	1270	500	3050	5	1	8052610	336	15.24	0.49	12	0.19	274.00	8493.00	6000	20230314	-30.42	4120	20231020	1.33	6000	-30.42	20230314	4120	1.33	20231020	6670	-37.41	20221117	4120	1.33	20231020	2.98	N	072950	500	40 억	220119	N	N	N	N
64	20231020	100546	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4155	-85	5	-2.00	40166640	9682	33.34	4160	4200	4120	5510	2970	4240	4148.59	2.73	-816	4353	4296	4248	4191	4143	4272	4167	40	1270	500	3050	5	1	8052610	335	15.16	0.49	12	0.12	274.00	8493.00	6000	20230314	-30.75	4120	20231020	0.85	6000	-30.75	20230314	4120	0.85	20231020	6670	-37.71	20221117	4120	0.85	20231020	2.98	N	072950	500	40 억	220119	N	N	N	N
65	20231020	090547	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4175	-65	5	-1.53	4825445	1158	3.99	4160	4200	4150	5510	2970	4240	4167.05	2.73	32	4353	4296	4248	4191	4143	4272	4167	40	1270	500	3050	5	1	8052610	336	15.24	0.49	12	0.01	274.00	8493.00	6000	20230314	-30.42	4150	20231020	0.60	6000	-30.42	20230314	4150	0.60	20231020	6670	-37.41	20221117	4150	0.60	20231020	2.98	N	072950	500	40 억	220119	N	N	N	N
66	20231019	160544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	-75	5	-1.74	123161610	29038	143.82	4255	4305	4200	5600	3025	4315	4241.39	2.79	-4519	4421	4367	4331	4277	4241	4395	4305	40	1285	500	3100	5	1	8052610	341	15.47	0.50	12	0.36	274.00	8493.00	6000	20230314	-29.33	4185	20231010	1.31	6000	-29.33	20230314	4185	1.31	20231010	6670	-36.43	20221117	4185	1.31	20231010	2.98	N	072950	500	40 억	224638	N	N	N	N
67	20231019	150542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4245	-70	5	-1.62	105866440	24938	123.52	4255	4305	4210	5600	3025	4315	4245.18	2.79	-4345	4421	4367	4331	4277	4241	4395	4305	40	1285	500	3100	5	1	8052610	342	15.49	0.50	12	0.31	274.00	8493.00	6000	20230314	-29.25	4185	20231010	1.43	6000	-29.25	20230314	4185	1.43	20231010	6670	-36.36	20221117	4185	1.43	20231010	2.98	N	072950	500	40 억	224638	N	N	N	N
68	20231019	140545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4230	-85	5	-1.97	90031190	21198	104.99	4255	4305	4225	5600	3025	4315	4247.15	2.79	-2795	4421	4367	4331	4277	4241	4395	4305	40	1285	500	3100	5	1	8052610	341	15.44	0.50	12	0.26	274.00	8493.00	6000	20230314	-29.50	4185	20231010	1.08	6000	-29.50	20230314	4185	1.08	20231010	6670	-36.58	20221117	4185	1.08	20231010	2.98	N	072950	500	40 억	224638	N	N	N	N
69	20231019	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4255	-60	5	-1.39	55381215	13025	64.51	4255	4305	4235	5600	3025	4315	4251.90	2.79	-1765	4421	4367	4331	4277	4241	4395	4305	40	1285	500	3100	5	1	8052610	343	15.53	0.50	12	0.16	274.00	8493.00	6000	20230314	-29.08	4185	20231010	1.67	6000	-29.08	20230314	4185	1.67	20231010	6670	-36.21	20221117	4185	1.67	20231010	2.98	N	072950	500	40 억	224638	N	N	N	N
70	20231019	120546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4260	-55	5	-1.27	50015110	11764	58.27	4255	4305	4235	5600	3025	4315	4251.52	2.79	-1765	4421	4367	4331	4277	4241	4395	4305	40	1285	500	3100	5	1	8052610	343	15.55	0.50	12	0.15	274.00	8493.00	6000	20230314	-29.00	4185	20231010	1.79	6000	-29.00	20230314	4185	1.79	20231010	6670	-36.13	20221117	4185	1.79	20231010	2.98	N	072950	500	40 억	224638	N	N	N	N
71	20231019	110544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4260	-55	5	-1.27	41944855	9869	48.88	4255	4305	4235	5600	3025	4315	4250.14	2.79	-1743	4421	4367	4331	4277	4241	4395	4305	40	1285	500	3100	5	1	8052610	343	15.55	0.50	12	0.12	274.00	8493.00	6000	20230314	-29.00	4185	20231010	1.79	6000	-29.00	20230314	4185	1.79	20231010	6670	-36.13	20221117	4185	1.79	20231010	2.98	N	072950	500	40 억	224638	N	N	N	N
72	20231019	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4260	-55	5	-1.27	39574665	9312	46.12	4255	4305	4235	5600	3025	4315	4249.84	2.79	-1545	4421	4367	4331	4277	4241	4395	4305	40	1285	500	3100	5	1	8052610	343	15.55	0.50	12	0.12	274.00	8493.00	6000	20230314	-29.00	4185	20231010	1.79	6000	-29.00	20230314	4185	1.79	20231010	6670	-36.13	20221117	4185	1.79	20231010	2.98	N	072950	500	40 억	224638	N	N	N	N
73	20231019	090545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4255	-60	5	-1.39	1944715	457	2.26	4255	4255	4255	5600	3025	4315	4255.00	2.79	101	4421	4367	4331	4277	4241	4395	4305	40	1285	500	3100	5	1	8052610	343	15.53	0.50	12	0.01	274.00	8493.00	6000	20230314	-29.08	4185	20231010	1.67	6000	-29.08	20230314	4185	1.67	20231010	6670	-36.21	20221117	4185	1.67	20231010	2.98	N	072950	500	40 억	224638	N	N	N	N
74	20231018	160547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	-5	5	-0.12	87669000	20190	148.13	4305	4385	4295	5610	3025	4320	4342.20	2.82	-2451	4446	4382	4301	4237	4156	4415	4270	40	1290	500	3110	5	1	8052610	347	15.75	0.51	12	0.25	274.00	8493.00	6000	20230314	-28.08	4185	20231010	3.11	6000	-28.08	20230314	4185	3.11	20231010	6670	-35.31	20221117	4185	3.11	20231010	3.04	N	072950	500	40 억	227204	N	N	N	N
75	20231018	150540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4320	0	3	0.00	86529190	19926	146.19	4305	4385	4295	5610	3025	4320	4342.53	2.82	-2454	4446	4382	4301	4237	4156	4415	4270	40	1290	500	3110	5	1	8052610	348	15.77	0.51	12	0.25	274.00	8493.00	6000	20230314	-28.00	4185	20231010	3.23	6000	-28.00	20230314	4185	3.23	20231010	6670	-35.23	20221117	4185	3.23	20231010	3.04	N	072950	500	40 억	227204	N	N	N	N
76	20231018	140535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4360	40	2	0.93	44476000	10202	74.85	4305	4385	4305	5610	3025	4320	4359.54	2.82	-2445	4446	4382	4301	4237	4156	4415	4270	40	1290	500	3110	5	1	8052610	351	15.91	0.51	12	0.13	274.00	8493.00	6000	20230314	-27.33	4185	20231010	4.18	6000	-27.33	20230314	4185	4.18	20231010	6670	-34.63	20221117	4185	4.18	20231010	3.04	N	072950	500	40 억	227204	N	N	N	N
77	20231018	130532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	35	2	0.81	43634470	10009	73.43	4305	4385	4305	5610	3025	4320	4359.52	2.82	-2438	4446	4382	4301	4237	4156	4415	4270	40	1290	500	3110	5	1	8052610	351	15.89	0.51	12	0.12	274.00	8493.00	6000	20230314	-27.42	4185	20231010	4.06	6000	-27.42	20230314	4185	4.06	20231010	6670	-34.71	20221117	4185	4.06	20231010	3.04	N	072950	500	40 억	227204	N	N	N	N
78	20231018	120542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	35	2	0.81	42441460	9735	71.42	4305	4385	4305	5610	3025	4320	4359.68	2.82	-2456	4446	4382	4301	4237	4156	4415	4270	40	1290	500	3110	5	1	8052610	351	15.89	0.51	12	0.12	274.00	8493.00	6000	20230314	-27.42	4185	20231010	4.06	6000	-27.42	20230314	4185	4.06	20231010	6670	-34.71	20221117	4185	4.06	20231010	3.04	N	072950	500	40 억	227204	N	N	N	N
79	20231018	110536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	50	2	1.16	36977145	8482	62.23	4305	4385	4305	5610	3025	4320	4359.48	2.82	-1460	4446	4382	4301	4237	4156	4415	4270	40	1290	500	3110	5	1	8052610	352	15.95	0.51	12	0.11	274.00	8493.00	6000	20230314	-27.17	4185	20231010	4.42	6000	-27.17	20230314	4185	4.42	20231010	6670	-34.48	20221117	4185	4.42	20231010	3.04	N	072950	500	40 억	227204	N	N	N	N
80	20231018	100541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	50	2	1.16	29835030	6845	50.22	4305	4385	4305	5610	3025	4320	4358.66	2.82	-1459	4446	4382	4301	4237	4156	4415	4270	40	1290	500	3110	5	1	8052610	352	15.95	0.51	12	0.09	274.00	8493.00	6000	20230314	-27.17	4185	20231010	4.42	6000	-27.17	20230314	4185	4.42	20231010	6670	-34.48	20221117	4185	4.42	20231010	3.04	N	072950	500	40 억	227204	N	N	N	N
81	20231018	090535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4325	5	2	0.12	5448220	1264	9.27	4305	4325	4305	5610	3025	4320	4310.30	2.82	360	4446	4382	4301	4237	4156	4415	4270	40	1290	500	3110	5	1	8052610	348	15.78	0.51	12	0.02	274.00	8493.00	6000	20230314	-27.92	4185	20231010	3.35	6000	-27.92	20230314	4185	3.35	20231010	6670	-35.16	20221117	4185	3.35	20231010	3.04	N	072950	500	40 억	227204	N	N	N	N
82	20231017	160539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4320	40	2	0.93	58842925	13630	40.59	4220	4365	4220	5560	3000	4280	4317.16	2.78	3667	4446	4362	4296	4212	4146	4330	4180	40	1280	500	3080	5	1	8052610	348	15.77	0.51	12	0.17	274.00	8493.00	6000	20230314	-28.00	4185	20231010	3.23	6000	-28.00	20230314	4185	3.23	20231010	6670	-35.23	20221117	4185	3.23	20231010	3.02	N	072950	500	40 억	223539	N	N	N	N
83	20231017	150540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4295	15	2	0.35	58567210	13566	40.40	4220	4365	4220	5560	3000	4280	4317.21	2.78	3657	4446	4362	4296	4212	4146	4330	4180	40	1280	500	3080	5	1	8052610	346	15.68	0.51	12	0.17	274.00	8493.00	6000	20230314	-28.42	4185	20231010	2.63	6000	-28.42	20230314	4185	2.63	20231010	6670	-35.61	20221117	4185	2.63	20231010	3.02	N	072950	500	40 억	223539	N	N	N	N
84	20231017	140542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	20	2	0.47	55783605	12920	38.47	4220	4365	4220	5560	3000	4280	4317.62	2.78	4013	4446	4362	4296	4212	4146	4330	4180	40	1280	500	3080	5	1	8052610	346	15.69	0.51	12	0.16	274.00	8493.00	6000	20230314	-28.33	4185	20231010	2.75	6000	-28.33	20230314	4185	2.75	20231010	6670	-35.53	20221117	4185	2.75	20231010	3.02	N	072950	500	40 억	223539	N	N	N	N
85	20231017	130537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4330	50	2	1.17	39147855	9069	27.01	4220	4365	4220	5560	3000	4280	4316.67	2.78	4267	4446	4362	4296	4212	4146	4330	4180	40	1280	500	3080	5	1	8052610	349	15.80	0.51	12	0.11	274.00	8493.00	6000	20230314	-27.83	4185	20231010	3.46	6000	-27.83	20230314	4185	3.46	20231010	6670	-35.08	20221117	4185	3.46	20231010	3.02	N	072950	500	40 억	223539	N	N	N	N
86	20231017	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4325	45	2	1.05	37540550	8698	25.90	4220	4365	4220	5560	3000	4280	4316.00	2.78	4057	4446	4362	4296	4212	4146	4330	4180	40	1280	500	3080	5	1	8052610	348	15.78	0.51	12	0.11	274.00	8493.00	6000	20230314	-27.92	4185	20231010	3.35	6000	-27.92	20230314	4185	3.35	20231010	6670	-35.16	20221117	4185	3.35	20231010	3.02	N	072950	500	40 억	223539	N	N	N	N
87	20231017	110535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4335	55	2	1.29	35207320	8160	24.30	4220	4365	4220	5560	3000	4280	4314.62	2.78	4036	4446	4362	4296	4212	4146	4330	4180	40	1280	500	3080	5	1	8052610	349	15.82	0.51	12	0.10	274.00	8493.00	6000	20230314	-27.75	4185	20231010	3.58	6000	-27.75	20230314	4185	3.58	20231010	6670	-35.01	20221117	4185	3.58	20231010	3.02	N	072950	500	40 억	223539	N	N	N	N
88	20231017	100531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4320	40	2	0.93	20012640	4653	13.86	4220	4345	4220	5560	3000	4280	4301.02	2.78	1421	4446	4362	4296	4212	4146	4330	4180	40	1280	500	3080	5	1	8052610	348	15.77	0.51	12	0.06	274.00	8493.00	6000	20230314	-28.00	4185	20231010	3.23	6000	-28.00	20230314	4185	3.23	20231010	6670	-35.23	20221117	4185	3.23	20231010	3.02	N	072950	500	40 억	223539	N	N	N	N
89	20231017	090534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4280	0	3	0.00	8025590	1880	5.60	4220	4280	4220	5560	3000	4280	4268.93	2.78	-24	4446	4362	4296	4212	4146	4330	4180	40	1280	500	3080	5	1	8052610	345	15.62	0.50	12	0.02	274.00	8493.00	6000	20230314	-28.67	4185	20231010	2.27	6000	-28.67	20230314	4185	2.27	20231010	6670	-35.83	20221117	4185	2.27	20231010	3.02	N	072950	500	40 억	223539	N	N	N	N
90	20231016	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4280	-100	5	-2.28	144685925	33582	309.71	4375	4380	4230	5690	3070	4380	4308.50	2.81	-2602	4436	4407	4376	4347	4316	4422	4362	40	1310	500	3150	5	1	8052610	345	15.62	0.50	12	0.42	274.00	8493.00	6000	20230314	-28.67	4185	20231010	2.27	6000	-28.67	20230314	4185	2.27	20231010	6670	-35.83	20221117	4185	2.27	20231010	2.98	N	072950	500	40 억	226140	N	N	N	N
91	20231016	150534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4250	-130	5	-2.97	134241520	31139	287.18	4375	4380	4230	5690	3070	4380	4311.04	2.81	-2526	4436	4407	4376	4347	4316	4422	4362	40	1310	500	3150	5	1	8052610	342	15.51	0.50	12	0.39	274.00	8493.00	6000	20230314	-29.17	4185	20231010	1.55	6000	-29.17	20230314	4185	1.55	20231010	6670	-36.28	20221117	4185	1.55	20231010	2.98	N	072950	500	40 억	226140	N	N	N	N
92	20231016	140535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4255	-125	5	-2.85	129150175	29944	276.16	4375	4380	4230	5690	3070	4380	4313.06	2.81	-2661	4436	4407	4376	4347	4316	4422	4362	40	1310	500	3150	5	1	8052610	343	15.53	0.50	12	0.37	274.00	8493.00	6000	20230314	-29.08	4185	20231010	1.67	6000	-29.08	20230314	4185	1.67	20231010	6670	-36.21	20221117	4185	1.67	20231010	2.98	N	072950	500	40 억	226140	N	N	N	N
93	20231016	130533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	-140	5	-3.20	115302820	26690	246.15	4375	4380	4230	5690	3070	4380	4320.08	2.81	-2765	4436	4407	4376	4347	4316	4422	4362	40	1310	500	3150	5	1	8052610	341	15.47	0.50	12	0.33	274.00	8493.00	6000	20230314	-29.33	4185	20231010	1.31	6000	-29.33	20230314	4185	1.31	20231010	6670	-36.43	20221117	4185	1.31	20231010	2.98	N	072950	500	40 억	226140	N	N	N	N
94	20231016	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4290	-90	5	-2.05	92407055	21310	196.53	4375	4380	4290	5690	3070	4380	4336.32	2.81	-2005	4436	4407	4376	4347	4316	4422	4362	40	1310	500	3150	5	1	8052610	345	15.66	0.51	12	0.26	274.00	8493.00	6000	20230314	-28.50	4185	20231010	2.51	6000	-28.50	20230314	4185	2.51	20231010	6670	-35.68	20221117	4185	2.51	20231010	2.98	N	072950	500	40 억	226140	N	N	N	N
95	20231016	110530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4335	-45	5	-1.03	53307650	12254	113.01	4375	4380	4335	5690	3070	4380	4350.22	2.81	-410	4436	4407	4376	4347	4316	4422	4362	40	1310	500	3150	5	1	8052610	349	15.82	0.51	12	0.15	274.00	8493.00	6000	20230314	-27.75	4185	20231010	3.58	6000	-27.75	20230314	4185	3.58	20231010	6670	-35.01	20221117	4185	3.58	20231010	2.98	N	072950	500	40 억	226140	N	N	N	N
96	20231016	100526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	-10	5	-0.23	23896375	5495	50.68	4375	4380	4340	5690	3070	4380	4348.75	2.81	-430	4436	4407	4376	4347	4316	4422	4362	40	1310	500	3150	5	1	8052610	352	15.95	0.51	12	0.07	274.00	8493.00	6000	20230314	-27.17	4185	20231010	4.42	6000	-27.17	20230314	4185	4.42	20231010	6670	-34.48	20221117	4185	4.42	20231010	2.98	N	072950	500	40 억	226140	N	N	N	N
97	20231016	090529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	-10	5	-0.23	3214150	738	6.81	4375	4380	4355	5690	3070	4380	4355.22	2.81	-734	4436	4407	4376	4347	4316	4422	4362	40	1310	500	3150	5	1	8052610	352	15.95	0.51	12	0.01	274.00	8493.00	6000	20230314	-27.17	4185	20231010	4.42	6000	-27.17	20230314	4185	4.42	20231010	6670	-34.48	20221117	4185	4.42	20231010	2.98	N	072950	500	40 억	226140	N	N	N	N
98	20231012	160544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4355	70	2	1.63	63425630	14635	50.30	4350	4355	4315	5570	3000	4285	4333.83	2.80	3792	4355	4320	4275	4240	4195	4337	4257	40	1285	500	3080	5	1	8052610	351	15.89	0.51	12	0.18	274.00	8493.00	6000	20230314	-27.42	4185	20231010	4.06	6000	-27.42	20230314	4185	4.06	20231010	6670	-34.71	20221117	4185	4.06	20231010	3.05	N	072950	500	40 억	225560	N	N	N	N
99	20231012	150533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4350	65	2	1.52	60386395	13936	47.90	4350	4350	4315	5570	3000	4285	4333.12	2.80	3889	4355	4320	4275	4240	4195	4337	4257	40	1285	500	3080	5	1	8052610	350	15.88	0.51	12	0.17	274.00	8493.00	6000	20230314	-27.50	4185	20231010	3.94	6000	-27.50	20230314	4185	3.94	20231010	6670	-34.78	20221117	4185	3.94	20231010	3.05	N	072950	500	40 억	225560	N	N	N	N
100	20231012	140532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4325	40	2	0.93	46146210	10650	36.61	4350	4350	4315	5570	3000	4285	4332.98	2.80	3929	4355	4320	4275	4240	4195	4337	4257	40	1285	500	3080	5	1	8052610	348	15.78	0.51	12	0.13	274.00	8493.00	6000	20230314	-27.92	4185	20231010	3.35	6000	-27.92	20230314	4185	3.35	20231010	6670	-35.16	20221117	4185	3.35	20231010	3.05	N	072950	500	40 억	225560	N	N	N	N
101	20231012	130531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4320	35	2	0.82	41114565	9486	32.60	4350	4350	4315	5570	3000	4285	4334.24	2.80	3135	4355	4320	4275	4240	4195	4337	4257	40	1285	500	3080	5	1	8052610	348	15.77	0.51	12	0.12	274.00	8493.00	6000	20230314	-28.00	4185	20231010	3.23	6000	-28.00	20230314	4185	3.23	20231010	6670	-35.23	20221117	4185	3.23	20231010	3.05	N	072950	500	40 억	225560	N	N	N	N
102	20231012	120540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4335	50	2	1.17	39946535	9216	31.68	4350	4350	4315	5570	3000	4285	4334.48	2.80	3028	4355	4320	4275	4240	4195	4337	4257	40	1285	500	3080	5	1	8052610	349	15.82	0.51	12	0.11	274.00	8493.00	6000	20230314	-27.75	4185	20231010	3.58	6000	-27.75	20230314	4185	3.58	20231010	6670	-35.01	20221117	4185	3.58	20231010	3.05	N	072950	500	40 억	225560	N	N	N	N
103	20231012	110538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4335	50	2	1.17	36961645	8525	29.30	4350	4350	4315	5570	3000	4285	4335.68	2.80	2761	4355	4320	4275	4240	4195	4337	4257	40	1285	500	3080	5	1	8052610	349	15.82	0.51	12	0.11	274.00	8493.00	6000	20230314	-27.75	4185	20231010	3.58	6000	-27.75	20230314	4185	3.58	20231010	6670	-35.01	20221117	4185	3.58	20231010	3.05	N	072950	500	40 억	225560	N	N	N	N
104	20231012	100536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4340	55	2	1.28	19342455	4465	15.35	4350	4350	4315	5570	3000	4285	4332.02	2.80	2546	4355	4320	4275	4240	4195	4337	4257	40	1285	500	3080	5	1	8052610	349	15.84	0.51	12	0.06	274.00	8493.00	6000	20230314	-27.67	4185	20231010	3.70	6000	-27.67	20230314	4185	3.70	20231010	6670	-34.93	20221117	4185	3.70	20231010	3.05	N	072950	500	40 억	225560	N	N	N	N
105	20231012	090539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4325	40	2	0.93	4495970	1035	3.56	4350	4350	4325	5570	3000	4285	4343.93	2.80	-7	4355	4320	4275	4240	4195	4337	4257	40	1285	500	3080	5	1	8052610	348	15.78	0.51	12	0.01	274.00	8493.00	6000	20230314	-27.92	4185	20231010	3.35	6000	-27.92	20230314	4185	3.35	20231010	6670	-35.16	20221117	4185	3.35	20231010	3.05	N	072950	500	40 억	225560	N	N	N	N
106	20231011	160534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4285	75	2	1.78	124057850	29094	93.31	4250	4310	4230	5470	2950	4210	4264.04	2.74	4660	4526	4367	4276	4117	4026	4322	4072	40	1260	500	3030	5	1	8052610	345	15.64	0.50	12	0.36	274.00	8493.00	6000	20230314	-28.58	4185	20231010	2.39	6000	-28.58	20230314	4185	2.39	20231010	6670	-35.76	20221117	4185	2.39	20231010	3.07	N	072950	500	40 억	220903	N	N	N	N
107	20231011	150533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4265	55	2	1.31	109930735	25776	82.67	4250	4310	4230	5470	2950	4210	4264.85	2.74	4647	4526	4367	4276	4117	4026	4322	4072	40	1260	500	3030	5	1	8052610	343	15.57	0.50	12	0.32	274.00	8493.00	6000	20230314	-28.92	4185	20231010	1.91	6000	-28.92	20230314	4185	1.91	20231010	6670	-36.06	20221117	4185	1.91	20231010	3.07	N	072950	500	40 억	220903	N	N	N	N
108	20231011	140539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4285	75	2	1.78	80830925	18942	60.75	4250	4310	4235	5470	2950	4210	4267.29	2.74	3205	4526	4367	4276	4117	4026	4322	4072	40	1260	500	3030	5	1	8052610	345	15.64	0.50	12	0.24	274.00	8493.00	6000	20230314	-28.58	4185	20231010	2.39	6000	-28.58	20230314	4185	2.39	20231010	6670	-35.76	20221117	4185	2.39	20231010	3.07	N	072950	500	40 억	220903	N	N	N	N
109	20231011	130529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4295	85	2	2.02	63951355	15004	48.12	4250	4305	4235	5470	2950	4210	4262.29	2.74	3031	4526	4367	4276	4117	4026	4322	4072	40	1260	500	3030	5	1	8052610	346	15.68	0.51	12	0.19	274.00	8493.00	6000	20230314	-28.42	4185	20231010	2.63	6000	-28.42	20230314	4185	2.63	20231010	6670	-35.61	20221117	4185	2.63	20231010	3.07	N	072950	500	40 억	220903	N	N	N	N
110	20231011	120540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4290	80	2	1.90	61461995	14424	46.26	4250	4295	4235	5470	2950	4210	4261.09	2.74	2995	4526	4367	4276	4117	4026	4322	4072	40	1260	500	3030	5	1	8052610	345	15.66	0.51	12	0.18	274.00	8493.00	6000	20230314	-28.50	4185	20231010	2.51	6000	-28.50	20230314	4185	2.51	20231010	6670	-35.68	20221117	4185	2.51	20231010	3.07	N	072950	500	40 억	220903	N	N	N	N
111	20231011	110536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4290	80	2	1.90	56685110	13309	42.69	4250	4295	4235	5470	2950	4210	4259.16	2.74	2648	4526	4367	4276	4117	4026	4322	4072	40	1260	500	3030	5	1	8052610	345	15.66	0.51	12	0.17	274.00	8493.00	6000	20230314	-28.50	4185	20231010	2.51	6000	-28.50	20230314	4185	2.51	20231010	6670	-35.68	20221117	4185	2.51	20231010	3.07	N	072950	500	40 억	220903	N	N	N	N
112	20231011	100532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4280	70	2	1.66	52920885	12429	39.86	4250	4295	4235	5470	2950	4210	4257.86	2.74	2582	4526	4367	4276	4117	4026	4322	4072	40	1260	500	3030	5	1	8052610	345	15.62	0.50	12	0.15	274.00	8493.00	6000	20230314	-28.67	4185	20231010	2.27	6000	-28.67	20230314	4185	2.27	20231010	6670	-35.83	20221117	4185	2.27	20231010	3.07	N	072950	500	40 억	220903	N	N	N	N
113	20231011	090536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4240	30	2	0.71	17340030	4081	13.09	4250	4280	4235	5470	2950	4210	4248.97	2.74	-40	4526	4367	4276	4117	4026	4322	4072	40	1260	500	3030	5	1	8052610	341	15.47	0.50	12	0.05	274.00	8493.00	6000	20230314	-29.33	4185	20231010	1.31	6000	-29.33	20230314	4185	1.31	20231010	6670	-36.43	20221117	4185	1.31	20231010	3.07	N	072950	500	40 억	220903	N	N	N	N
114	20231010	160529	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4210	-140	5	-3.22	133749115	31178	147.34	4355	4435	4185	5650	3045	4350	4289.86	2.77	-2282	4410	4380	4325	4295	4240	4395	4310	40	1300	500	3130	5	1	8052610	339	15.36	0.50	12	0.39	274.00	8493.00	6000	20230314	-29.83	4185	20231010	0.60	6000	-29.83	20230314	4185	0.60	20231010	6670	-36.88	20221117	4185	0.60	20231010	3.12	N	072950	500	40 억	223349	N	N	N	N
115	20231010	150527	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4210	-140	5	-3.22	125178965	29150	137.76	4355	4435	4185	5650	3045	4350	4294.30	2.77	-1173	4410	4380	4325	4295	4240	4395	4310	40	1300	500	3130	5	1	8052610	339	15.36	0.50	12	0.36	274.00	8493.00	6000	20230314	-29.83	4185	20231010	0.60	6000	-29.83	20230314	4185	0.60	20231010	6670	-36.88	20221117	4185	0.60	20231010	3.12	N	072950	500	40 억	223349	N	N	N	N
116	20231010	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4240	-110	5	-2.53	95434765	22089	104.39	4355	4435	4225	5650	3045	4350	4320.47	2.77	-210	4410	4380	4325	4295	4240	4395	4310	40	1300	500	3130	5	1	8052610	341	15.47	0.50	12	0.27	274.00	8493.00	6000	20230314	-29.33	4220	20231005	0.47	6000	-29.33	20230314	4220	0.47	20231005	6670	-36.43	20221117	4220	0.47	20231005	3.12	N	072950	500	40 억	223349	N	N	N	N
117	20231010	130526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4260	-90	5	-2.07	79916085	18423	87.07	4355	4435	4260	5650	3045	4350	4337.84	2.77	-1923	4410	4380	4325	4295	4240	4395	4310	40	1300	500	3130	5	1	8052610	343	15.55	0.50	12	0.23	274.00	8493.00	6000	20230314	-29.00	4220	20231005	0.95	6000	-29.00	20230314	4220	0.95	20231005	6670	-36.13	20221117	4220	0.95	20231005	3.12	N	072950	500	40 억	223349	N	N	N	N
118	20231010	120525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4360	10	2	0.23	39516835	9061	42.82	4355	4435	4335	5650	3045	4350	4361.20	2.77	482	4410	4380	4325	4295	4240	4395	4310	40	1300	500	3130	5	1	8052610	351	15.91	0.51	12	0.11	274.00	8493.00	6000	20230314	-27.33	4220	20231005	3.32	6000	-27.33	20230314	4220	3.32	20231005	6670	-34.63	20221117	4220	3.32	20231005	3.12	N	072950	500	40 억	223349	N	N	N	N
119	20231010	110518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4365	15	2	0.34	29155905	6699	31.66	4355	4435	4335	5650	3045	4350	4352.28	2.77	482	4410	4380	4325	4295	4240	4395	4310	40	1300	500	3130	5	1	8052610	351	15.93	0.51	12	0.08	274.00	8493.00	6000	20230314	-27.25	4220	20231005	3.44	6000	-27.25	20230314	4220	3.44	20231005	6670	-34.56	20221117	4220	3.44	20231005	3.12	N	072950	500	40 억	223349	N	N	N	N
120	20231010	100521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4365	15	2	0.34	28252455	6492	30.68	4355	4435	4335	5650	3045	4350	4351.89	2.77	482	4410	4380	4325	4295	4240	4395	4310	40	1300	500	3130	5	1	8052610	351	15.93	0.51	12	0.08	274.00	8493.00	6000	20230314	-27.25	4220	20231005	3.44	6000	-27.25	20230314	4220	3.44	20231005	6670	-34.56	20221117	4220	3.44	20231005	3.12	N	072950	500	40 억	223349	N	N	N	N
121	20231010	090519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	30	2	0.69	3302240	755	3.57	4355	4435	4355	5650	3045	4350	4373.83	2.77	-30	4410	4380	4325	4295	4240	4395	4310	40	1300	500	3130	5	1	8052610	353	15.99	0.52	12	0.01	274.00	8493.00	6000	20230314	-27.00	4220	20231005	3.79	6000	-27.00	20230314	4220	3.79	20231005	6670	-34.33	20221117	4220	3.79	20231005	3.12	N	072950	500	40 억	223349	N	N	N	N
122	20231006	160525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	80	2	1.87	91031665	21160	74.97	4270	4355	4270	5550	2990	4270	4302.06	2.75	1732	4350	4310	4265	4225	4180	4287	4202	40	1280	500	3070	5	1	8052610	350	15.88	0.51	12	0.26	274.00	8493.00	6000	20230314	-27.50	4220	20231005	3.08	6000	-27.50	20230314	4220	3.08	20231005	6670	-34.78	20221117	4220	3.08	20231005	3.14	N	072950	500	40 억	221617	N	N	N	N
123	20231006	150515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	80	2	1.87	87823955	20422	72.35	4270	4355	4270	5550	2990	4270	4300.46	2.75	1732	4350	4310	4265	4225	4180	4287	4202	40	1280	500	3070	5	1	8052610	350	15.88	0.51	12	0.25	274.00	8493.00	6000	20230314	-27.50	4220	20231005	3.08	6000	-27.50	20230314	4220	3.08	20231005	6670	-34.78	20221117	4220	3.08	20231005	3.14	N	072950	500	40 억	221617	N	N	N	N
124	20231006	140515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4330	60	2	1.41	79835385	18583	65.84	4270	4345	4270	5550	2990	4270	4296.15	2.75	1734	4350	4310	4265	4225	4180	4287	4202	40	1280	500	3070	5	1	8052610	349	15.80	0.51	12	0.23	274.00	8493.00	6000	20230314	-27.83	4220	20231005	2.61	6000	-27.83	20230314	4220	2.61	20231005	6670	-35.08	20221117	4220	2.61	20231005	3.14	N	072950	500	40 억	221617	N	N	N	N
125	20231006	130513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4280	10	2	0.23	65041175	15144	53.65	4270	4345	4270	5550	2990	4270	4294.85	2.75	1368	4350	4310	4265	4225	4180	4287	4202	40	1280	500	3070	5	1	8052610	345	15.62	0.50	12	0.19	274.00	8493.00	6000	20230314	-28.67	4220	20231005	1.42	6000	-28.67	20230314	4220	1.42	20231005	6670	-35.83	20221117	4220	1.42	20231005	3.14	N	072950	500	40 억	221617	N	N	N	N
126	20231006	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	30	2	0.70	56710925	13202	46.77	4270	4345	4270	5550	2990	4270	4295.63	2.75	1366	4350	4310	4265	4225	4180	4287	4202	40	1280	500	3070	5	1	8052610	346	15.69	0.51	12	0.16	274.00	8493.00	6000	20230314	-28.33	4220	20231005	1.90	6000	-28.33	20230314	4220	1.90	20231005	6670	-35.53	20221117	4220	1.90	20231005	3.14	N	072950	500	40 억	221617	N	N	N	N
127	20231006	110506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4295	25	2	0.59	37507920	8734	30.94	4270	4345	4270	5550	2990	4270	4294.47	2.75	831	4350	4310	4265	4225	4180	4287	4202	40	1280	500	3070	5	1	8052610	346	15.68	0.51	12	0.11	274.00	8493.00	6000	20230314	-28.42	4220	20231005	1.78	6000	-28.42	20230314	4220	1.78	20231005	6670	-35.61	20221117	4220	1.78	20231005	3.14	N	072950	500	40 억	221617	N	N	N	N
128	20231006	100511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4280	10	2	0.23	29932600	6963	24.67	4270	4345	4270	5550	2990	4270	4298.81	2.75	739	4350	4310	4265	4225	4180	4287	4202	40	1280	500	3070	5	1	8052610	345	15.62	0.50	12	0.09	274.00	8493.00	6000	20230314	-28.67	4220	20231005	1.42	6000	-28.67	20230314	4220	1.42	20231005	6670	-35.83	20221117	4220	1.42	20231005	3.14	N	072950	500	40 억	221617	N	N	N	N
129	20231006	090505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4270	0	3	0.00	5699915	1330	4.71	4270	4310	4270	5550	2990	4270	4285.65	2.75	-189	4350	4310	4265	4225	4180	4287	4202	40	1280	500	3070	5	1	8052610	344	15.58	0.50	12	0.02	274.00	8493.00	6000	20230314	-28.83	4220	20231005	1.18	6000	-28.83	20230314	4220	1.18	20231005	6670	-35.98	20221117	4220	1.18	20231005	3.14	N	072950	500	40 억	221617	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History