KissMeData/080580/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160655	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3695	-80	5	-2.12	231334255	63275	261.64	3745	3845	3620	4905	2645	3775	3655.79	2.58	-17808	3891	3832	3796	3737	3701	3815	3720	88	1130	500	2560	5	1	17679298	653	22.95	1.75	12	0.36	161.00	2112.00	22800	20230302	-83.79	3620	20231031	2.07	22800	-83.79	20230302	3620	2.07	20231031	22800	-83.79	20230302	3620	2.07	20231031	1.46	N	080580	500	88 억	455499	N	N	N	N
3	20231031	150702	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3640	-135	5	-3.58	205870105	56332	232.93	3745	3845	3620	4905	2645	3775	3654.59	2.58	-16963	3891	3832	3796	3737	3701	3815	3720	88	1130	500	2560	5	1	17679298	644	22.61	1.72	12	0.32	161.00	2112.00	22800	20230302	-84.04	3620	20231031	0.55	22800	-84.04	20230302	3620	0.55	20231031	22800	-84.04	20230302	3620	0.55	20231031	1.46	N	080580	500	88 억	455499	N	N	N	N
4	20231031	140707	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3640	-135	5	-3.58	186140675	50909	210.51	3745	3845	3620	4905	2645	3775	3656.34	2.58	-14632	3891	3832	3796	3737	3701	3815	3720	88	1130	500	2560	5	1	17679298	644	22.61	1.72	12	0.29	161.00	2112.00	22800	20230302	-84.04	3620	20231031	0.55	22800	-84.04	20230302	3620	0.55	20231031	22800	-84.04	20230302	3620	0.55	20231031	1.46	N	080580	500	88 억	455499	N	N	N	N
5	20231031	130700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3640	-135	5	-3.58	177259360	48465	200.40	3745	3845	3620	4905	2645	3775	3657.47	2.58	-14281	3891	3832	3796	3737	3701	3815	3720	88	1130	500	2560	5	1	17679298	644	22.61	1.72	12	0.27	161.00	2112.00	22800	20230302	-84.04	3620	20231031	0.55	22800	-84.04	20230302	3620	0.55	20231031	22800	-84.04	20230302	3620	0.55	20231031	1.46	N	080580	500	88 억	455499	N	N	N	N
6	20231031	120700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3620	-155	5	-4.11	161138725	44029	182.06	3745	3845	3620	4905	2645	3775	3659.83	2.58	-12138	3891	3832	3796	3737	3701	3815	3720	88	1130	500	2560	5	1	17679298	640	22.48	1.71	12	0.25	161.00	2112.00	22800	20230302	-84.12	3620	20231031	0.00	22800	-84.12	20230302	3620	0.00	20231031	22800	-84.12	20230302	3620	0.00	20231031	1.46	N	080580	500	88 억	455499	N	N	N	N
7	20231031	110718	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3670	-105	5	-2.78	137192860	37423	154.74	3745	3845	3620	4905	2645	3775	3666.00	2.58	-10572	3891	3832	3796	3737	3701	3815	3720	88	1130	500	2560	5	1	17679298	649	22.80	1.74	12	0.21	161.00	2112.00	22800	20230302	-83.90	3620	20231031	1.38	22800	-83.90	20230302	3620	1.38	20231031	22800	-83.90	20230302	3620	1.38	20231031	1.46	N	080580	500	88 억	455499	N	N	N	N
8	20231031	100708	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3675	-100	5	-2.65	103749990	28236	116.75	3745	3845	3620	4905	2645	3775	3674.39	2.58	-9473	3891	3832	3796	3737	3701	3815	3720	88	1130	500	2560	5	1	17679298	650	22.83	1.74	12	0.16	161.00	2112.00	22800	20230302	-83.88	3620	20231031	1.52	22800	-83.88	20230302	3620	1.52	20231031	22800	-83.88	20230302	3620	1.52	20231031	1.46	N	080580	500	88 억	455499	N	N	N	N
9	20231031	090705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3805	30	2	0.79	6790080	1804	7.46	3745	3845	3745	4905	2645	3775	3763.90	2.58	483	3891	3832	3796	3737	3701	3815	3720	88	1130	500	2560	5	1	17679298	673	23.63	1.80	12	0.01	161.00	2112.00	22800	20230302	-83.31	3640	20231026	4.53	22800	-83.31	20230302	3640	4.53	20231026	22800	-83.31	20230302	3640	4.53	20231026	1.46	N	080580	500	88 억	455499	N	N	N	N
10	20231030	160655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3775	-65	5	-1.69	91742210	24144	53.65	3840	3855	3760	4990	2690	3840	3799.79	2.59	-3216	4096	3967	3816	3687	3536	4032	3752	88	1150	500	2610	5	1	17679298	667	23.45	1.79	12	0.14	161.00	2112.00	22800	20230302	-83.44	3640	20231026	3.71	22800	-83.44	20230302	3640	3.71	20231026	22800	-83.44	20230302	3640	3.71	20231026	1.52	N	080580	500	88 억	458715	N	N	N	N
11	20231030	150639	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3790	-50	5	-1.30	86936265	22871	50.82	3840	3855	3760	4990	2690	3840	3801.16	2.59	-2371	4096	3967	3816	3687	3536	4032	3752	88	1150	500	2610	5	1	17679298	670	23.54	1.79	12	0.13	161.00	2112.00	22800	20230302	-83.38	3640	20231026	4.12	22800	-83.38	20230302	3640	4.12	20231026	22800	-83.38	20230302	3640	4.12	20231026	1.52	N	080580	500	88 억	458715	N	N	N	N
12	20231030	140640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3810	-30	5	-0.78	61270385	16089	35.75	3840	3855	3760	4990	2690	3840	3808.22	2.59	-2344	4096	3967	3816	3687	3536	4032	3752	88	1150	500	2610	5	1	17679298	674	23.66	1.80	12	0.09	161.00	2112.00	22800	20230302	-83.29	3640	20231026	4.67	22800	-83.29	20230302	3640	4.67	20231026	22800	-83.29	20230302	3640	4.67	20231026	1.52	N	080580	500	88 억	458715	N	N	N	N
13	20231030	130642	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3830	-10	5	-0.26	57475245	15094	33.54	3840	3855	3760	4990	2690	3840	3807.82	2.59	-2629	4096	3967	3816	3687	3536	4032	3752	88	1150	500	2610	5	1	17679298	677	23.79	1.81	12	0.09	161.00	2112.00	22800	20230302	-83.20	3640	20231026	5.22	22800	-83.20	20230302	3640	5.22	20231026	22800	-83.20	20230302	3640	5.22	20231026	1.52	N	080580	500	88 억	458715	N	N	N	N
14	20231030	120636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3810	-30	5	-0.78	56114420	14739	32.75	3840	3855	3760	4990	2690	3840	3807.21	2.59	-2486	4096	3967	3816	3687	3536	4032	3752	88	1150	500	2610	5	1	17679298	674	23.66	1.80	12	0.08	161.00	2112.00	22800	20230302	-83.29	3640	20231026	4.67	22800	-83.29	20230302	3640	4.67	20231026	22800	-83.29	20230302	3640	4.67	20231026	1.52	N	080580	500	88 억	458715	N	N	N	N
15	20231030	110637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3830	-10	5	-0.26	45287420	11917	26.48	3840	3855	3760	4990	2690	3840	3800.24	2.59	-2855	4096	3967	3816	3687	3536	4032	3752	88	1150	500	2610	5	1	17679298	677	23.79	1.81	12	0.07	161.00	2112.00	22800	20230302	-83.20	3640	20231026	5.22	22800	-83.20	20230302	3640	5.22	20231026	22800	-83.20	20230302	3640	5.22	20231026	1.52	N	080580	500	88 억	458715	N	N	N	N
16	20231030	100637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3800	-40	5	-1.04	33556955	8821	19.60	3840	3855	3760	4990	2690	3840	3804.21	2.59	-3800	4096	3967	3816	3687	3536	4032	3752	88	1150	500	2610	5	1	17679298	672	23.60	1.80	12	0.05	161.00	2112.00	22800	20230302	-83.33	3640	20231026	4.40	22800	-83.33	20230302	3640	4.40	20231026	22800	-83.33	20230302	3640	4.40	20231026	1.52	N	080580	500	88 억	458715	N	N	N	N
17	20231030	090633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3835	-5	5	-0.13	2550515	664	1.48	3840	3855	3830	4990	2690	3840	3841.14	2.59	-413	4096	3967	3816	3687	3536	4032	3752	88	1150	500	2610	5	1	17679298	678	23.82	1.82	12	0.00	161.00	2112.00	22800	20230302	-83.18	3640	20231026	5.36	22800	-83.18	20230302	3640	5.36	20231026	22800	-83.18	20230302	3640	5.36	20231026	1.52	N	080580	500	88 억	458715	N	N	N	N
18	20231027	160605	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3840	110	2	2.95	171065830	44988	44.99	3665	3945	3665	4845	2615	3730	3801.80	2.55	7722	3976	3852	3746	3622	3516	3800	3570	88	1115	500	2530	5	1	17679298	679	23.85	1.82	12	0.25	161.00	2112.00	22800	20230302	-83.16	3640	20231026	5.49	22800	-83.16	20230302	3640	5.49	20231026	22800	-83.16	20230302	3640	5.49	20231026	1.53	N	080580	500	88 억	450993	N	N	N	N
19	20231027	150635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3855	125	2	3.35	165315950	43490	43.49	3665	3945	3665	4845	2615	3730	3801.24	2.55	7825	3976	3852	3746	3622	3516	3800	3570	88	1115	500	2530	5	1	17679298	682	23.94	1.83	12	0.25	161.00	2112.00	22800	20230302	-83.09	3640	20231026	5.91	22800	-83.09	20230302	3640	5.91	20231026	22800	-83.09	20230302	3640	5.91	20231026	1.53	N	080580	500	88 억	450993	N	N	N	N
20	20231027	140633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3790	60	2	1.61	108280460	28730	28.73	3665	3830	3665	4845	2615	3730	3768.90	2.55	12798	3976	3852	3746	3622	3516	3800	3570	88	1115	500	2530	5	1	17679298	670	23.54	1.79	12	0.16	161.00	2112.00	22800	20230302	-83.38	3640	20231026	4.12	22800	-83.38	20230302	3640	4.12	20231026	22800	-83.38	20230302	3640	4.12	20231026	1.53	N	080580	500	88 억	450993	N	N	N	N
21	20231027	130625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3800	70	2	1.88	95395770	25313	25.31	3665	3830	3665	4845	2615	3730	3768.65	2.55	12973	3976	3852	3746	3622	3516	3800	3570	88	1115	500	2530	5	1	17679298	672	23.60	1.80	12	0.14	161.00	2112.00	22800	20230302	-83.33	3640	20231026	4.40	22800	-83.33	20230302	3640	4.40	20231026	22800	-83.33	20230302	3640	4.40	20231026	1.53	N	080580	500	88 억	450993	N	N	N	N
22	20231027	120636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3820	90	2	2.41	85599420	22737	22.74	3665	3820	3665	4845	2615	3730	3764.76	2.55	13636	3976	3852	3746	3622	3516	3800	3570	88	1115	500	2530	5	1	17679298	675	23.73	1.81	12	0.13	161.00	2112.00	22800	20230302	-83.25	3640	20231026	4.95	22800	-83.25	20230302	3640	4.95	20231026	22800	-83.25	20230302	3640	4.95	20231026	1.53	N	080580	500	88 억	450993	N	N	N	N
23	20231027	110641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3795	65	2	1.74	42517250	11421	11.42	3665	3800	3665	4845	2615	3730	3722.73	2.55	4531	3976	3852	3746	3622	3516	3800	3570	88	1115	500	2530	5	1	17679298	671	23.57	1.80	12	0.06	161.00	2112.00	22800	20230302	-83.36	3640	20231026	4.26	22800	-83.36	20230302	3640	4.26	20231026	22800	-83.36	20230302	3640	4.26	20231026	1.53	N	080580	500	88 억	450993	N	N	N	N
24	20231027	100634	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3715	-15	5	-0.40	19428950	5272	5.27	3665	3750	3665	4845	2615	3730	3685.31	2.55	408	3976	3852	3746	3622	3516	3800	3570	88	1115	500	2530	5	1	17679298	657	23.07	1.76	12	0.03	161.00	2112.00	22800	20230302	-83.71	3640	20231026	2.06	22800	-83.71	20230302	3640	2.06	20231026	22800	-83.71	20230302	3640	2.06	20231026	1.53	N	080580	500	88 억	450993	N	N	N	N
25	20231027	090630	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3720	-10	5	-0.27	2140245	582	0.58	3665	3750	3665	4845	2615	3730	3677.40	2.55	40	3976	3852	3746	3622	3516	3800	3570	88	1115	500	2530	5	1	17679298	658	23.11	1.76	12	0.00	161.00	2112.00	22800	20230302	-83.68	3640	20231026	2.20	22800	-83.68	20230302	3640	2.20	20231026	22800	-83.68	20230302	3640	2.20	20231026	1.53	N	080580	500	88 억	450993	N	N	N	N
26	20231026	160624	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3730	-145	5	-3.74	368407500	99890	197.91	3870	3870	3640	5030	2715	3875	3688.13	2.67	-20421	4078	3976	3898	3796	3718	3937	3757	88	1155	500	2630	5	1	17679298	659	23.17	1.77	12	0.57	161.00	2112.00	22800	20230302	-83.64	3640	20231026	2.47	22800	-83.64	20230302	3640	2.47	20231026	22800	-83.64	20230302	3640	2.47	20231026	1.56	N	080580	500	88 억	471694	N	N	N	N
27	20231026	150624	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3735	-140	5	-3.61	360312185	97722	193.61	3870	3870	3640	5030	2715	3875	3687.11	2.67	-19731	4078	3976	3898	3796	3718	3937	3757	88	1155	500	2630	5	1	17679298	660	23.20	1.77	12	0.55	161.00	2112.00	22800	20230302	-83.62	3640	20231026	2.61	22800	-83.62	20230302	3640	2.61	20231026	22800	-83.62	20230302	3640	2.61	20231026	1.56	N	080580	500	88 억	471694	N	N	N	N
28	20231026	140626	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3675	-200	5	-5.16	288046815	78153	154.84	3870	3870	3640	5030	2715	3875	3685.68	2.67	-23943	4078	3976	3898	3796	3718	3937	3757	88	1155	500	2630	5	1	17679298	650	22.83	1.74	12	0.44	161.00	2112.00	22800	20230302	-83.88	3640	20231026	0.96	22800	-83.88	20230302	3640	0.96	20231026	22800	-83.88	20230302	3640	0.96	20231026	1.56	N	080580	500	88 억	471694	N	N	N	N
29	20231026	130623	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3695	-180	5	-4.65	196594920	53159	105.32	3870	3870	3640	5030	2715	3875	3698.24	2.67	-21435	4078	3976	3898	3796	3718	3937	3757	88	1155	500	2630	5	1	17679298	653	22.95	1.75	12	0.30	161.00	2112.00	22800	20230302	-83.79	3640	20231026	1.51	22800	-83.79	20230302	3640	1.51	20231026	22800	-83.79	20230302	3640	1.51	20231026	1.56	N	080580	500	88 억	471694	N	N	N	N
30	20231026	120622	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3670	-205	5	-5.29	151257275	40793	80.82	3870	3870	3660	5030	2715	3875	3707.92	2.67	-21489	4078	3976	3898	3796	3718	3937	3757	88	1155	500	2630	5	1	17679298	649	22.80	1.74	12	0.23	161.00	2112.00	22800	20230302	-83.90	3660	20231026	0.27	22800	-83.90	20230302	3660	0.27	20231026	22800	-83.90	20230302	3660	0.27	20231026	1.56	N	080580	500	88 억	471694	N	N	N	N
31	20231026	110629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3720	-155	5	-4.00	83698160	22485	44.55	3870	3870	3705	5030	2715	3875	3722.40	2.67	-7331	4078	3976	3898	3796	3718	3937	3757	88	1155	500	2630	5	1	17679298	658	23.11	1.76	12	0.13	161.00	2112.00	22800	20230302	-83.68	3700	20231024	0.54	22800	-83.68	20230302	3700	0.54	20231024	22800	-83.68	20230302	3700	0.54	20231024	1.56	N	080580	500	88 억	471694	N	N	N	N
32	20231026	100628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3725	-150	5	-3.87	70760795	19004	37.65	3870	3870	3705	5030	2715	3875	3723.47	2.67	-5930	4078	3976	3898	3796	3718	3937	3757	88	1155	500	2630	5	1	17679298	659	23.14	1.76	12	0.11	161.00	2112.00	22800	20230302	-83.66	3700	20231024	0.68	22800	-83.66	20230302	3700	0.68	20231024	22800	-83.66	20230302	3700	0.68	20231024	1.56	N	080580	500	88 억	471694	N	N	N	N
33	20231026	090626	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3750	-125	5	-3.23	3447500	907	1.80	3870	3870	3745	5030	2715	3875	3800.99	2.67	-58	4078	3976	3898	3796	3718	3937	3757	88	1155	500	2630	5	1	17679298	663	23.29	1.78	12	0.01	161.00	2112.00	22800	20230302	-83.55	3700	20231024	1.35	22800	-83.55	20230302	3700	1.35	20231024	22800	-83.55	20230302	3700	1.35	20231024	1.56	N	080580	500	88 억	471694	N	N	N	N
34	20231025	160627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3875	-55	5	-1.40	197620050	50466	58.89	3930	4000	3820	5100	2755	3930	3915.92	2.59	13337	4136	4032	3866	3762	3596	4085	3815	88	1170	500	2670	5	1	17679298	685	24.07	1.83	12	0.29	161.00	2112.00	22800	20230302	-83.00	3700	20231024	4.73	22800	-83.00	20230302	3700	4.73	20231024	22800	-83.00	20230302	3700	4.73	20231024	1.62	N	080580	500	88 억	458079	N	N	N	N
35	20231025	150627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3900	-30	5	-0.76	182281890	46512	54.27	3930	4000	3820	5100	2755	3930	3919.03	2.59	14043	4136	4032	3866	3762	3596	4085	3815	88	1170	500	2670	5	1	17679298	689	24.22	1.85	12	0.26	161.00	2112.00	22800	20230302	-82.89	3700	20231024	5.41	22800	-82.89	20230302	3700	5.41	20231024	22800	-82.89	20230302	3700	5.41	20231024	1.62	N	080580	500	88 억	458079	N	N	N	N
36	20231025	140624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3895	-35	5	-0.89	156638110	39933	46.60	3930	4000	3820	5100	2755	3930	3922.52	2.59	11758	4136	4032	3866	3762	3596	4085	3815	88	1170	500	2670	5	1	17679298	689	24.19	1.84	12	0.23	161.00	2112.00	22800	20230302	-82.92	3700	20231024	5.27	22800	-82.92	20230302	3700	5.27	20231024	22800	-82.92	20230302	3700	5.27	20231024	1.62	N	080580	500	88 억	458079	N	N	N	N
37	20231025	130623	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3910	-20	5	-0.51	132847890	33786	39.42	3930	4000	3870	5100	2755	3930	3932.04	2.59	10587	4136	4032	3866	3762	3596	4085	3815	88	1170	500	2670	5	1	17679298	691	24.29	1.85	12	0.19	161.00	2112.00	22800	20230302	-82.85	3700	20231024	5.68	22800	-82.85	20230302	3700	5.68	20231024	22800	-82.85	20230302	3700	5.68	20231024	1.62	N	080580	500	88 억	458079	N	N	N	N
38	20231025	120624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3955	25	2	0.64	118006065	30004	35.01	3930	4000	3870	5100	2755	3930	3933.01	2.59	13920	4136	4032	3866	3762	3596	4085	3815	88	1170	500	2670	5	1	17679298	699	24.57	1.87	12	0.17	161.00	2112.00	22800	20230302	-82.65	3700	20231024	6.89	22800	-82.65	20230302	3700	6.89	20231024	22800	-82.65	20230302	3700	6.89	20231024	1.62	N	080580	500	88 억	458079	N	N	N	N
39	20231025	110625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3925	-5	5	-0.13	109936750	27963	32.63	3930	4000	3870	5100	2755	3930	3931.51	2.59	13565	4136	4032	3866	3762	3596	4085	3815	88	1170	500	2670	5	1	17679298	694	24.38	1.86	12	0.16	161.00	2112.00	22800	20230302	-82.79	3700	20231024	6.08	22800	-82.79	20230302	3700	6.08	20231024	22800	-82.79	20230302	3700	6.08	20231024	1.62	N	080580	500	88 억	458079	N	N	N	N
40	20231025	100625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3920	-10	5	-0.25	84291885	21425	25.00	3930	4000	3870	5100	2755	3930	3934.28	2.59	10167	4136	4032	3866	3762	3596	4085	3815	88	1170	500	2670	5	1	17679298	693	24.35	1.86	12	0.12	161.00	2112.00	22800	20230302	-82.81	3700	20231024	5.95	22800	-82.81	20230302	3700	5.95	20231024	22800	-82.81	20230302	3700	5.95	20231024	1.62	N	080580	500	88 억	458079	N	N	N	N
41	20231025	090622	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3935	5	2	0.13	16715740	4234	4.94	3930	4000	3930	5100	2755	3930	3947.98	2.59	1356	4136	4032	3866	3762	3596	4085	3815	88	1170	500	2670	5	1	17679298	696	24.44	1.86	12	0.02	161.00	2112.00	22800	20230302	-82.74	3700	20231024	6.35	22800	-82.74	20230302	3700	6.35	20231024	22800	-82.74	20230302	3700	6.35	20231024	1.62	N	080580	500	88 억	458079	N	N	N	N
42	20231024	160610	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3930	130	2	3.42	328573500	85680	133.89	3705	3970	3700	4940	2660	3800	3834.61	2.40	34192	3943	3871	3823	3751	3703	3847	3727	88	1140	500	2580	5	1	17679298	695	24.41	1.86	12	0.48	161.00	2112.00	22800	20230302	-82.76	3700	20231024	6.22	22800	-82.76	20230302	3700	6.22	20231024	22800	-82.76	20230302	3700	6.22	20231024	1.72	N	080580	500	88 억	423494	N	N	N	N
43	20231024	150620	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3935	135	2	3.55	307008195	80210	125.35	3705	3970	3700	4940	2660	3800	3827.56	2.40	32183	3943	3871	3823	3751	3703	3847	3727	88	1140	500	2580	5	1	17679298	696	24.44	1.86	12	0.45	161.00	2112.00	22800	20230302	-82.74	3700	20231024	6.35	22800	-82.74	20230302	3700	6.35	20231024	22800	-82.74	20230302	3700	6.35	20231024	1.72	N	080580	500	88 억	423494	N	N	N	N
44	20231024	140608	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3910	110	2	2.89	276263665	72388	113.12	3705	3920	3700	4940	2660	3800	3816.43	2.40	31216	3943	3871	3823	3751	3703	3847	3727	88	1140	500	2580	5	1	17679298	691	24.29	1.85	12	0.41	161.00	2112.00	22800	20230302	-82.85	3700	20231024	5.68	22800	-82.85	20230302	3700	5.68	20231024	22800	-82.85	20230302	3700	5.68	20231024	1.72	N	080580	500	88 억	423494	N	N	N	N
45	20231024	130615	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3855	55	2	1.45	211099235	55566	86.83	3705	3920	3700	4940	2660	3800	3799.07	2.40	18666	3943	3871	3823	3751	3703	3847	3727	88	1140	500	2580	5	1	17679298	682	23.94	1.83	12	0.31	161.00	2112.00	22800	20230302	-83.09	3700	20231024	4.19	22800	-83.09	20230302	3700	4.19	20231024	22800	-83.09	20230302	3700	4.19	20231024	1.72	N	080580	500	88 억	423494	N	N	N	N
46	20231024	120621	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3810	10	2	0.26	201851295	53150	83.06	3705	3920	3700	4940	2660	3800	3797.77	2.40	17170	3943	3871	3823	3751	3703	3847	3727	88	1140	500	2580	5	1	17679298	674	23.66	1.80	12	0.30	161.00	2112.00	22800	20230302	-83.29	3700	20231024	2.97	22800	-83.29	20230302	3700	2.97	20231024	22800	-83.29	20230302	3700	2.97	20231024	1.72	N	080580	500	88 억	423494	N	N	N	N
47	20231024	110616	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3720	-80	5	-2.11	182955050	48189	75.31	3705	3920	3700	4940	2660	3800	3796.61	2.40	16868	3943	3871	3823	3751	3703	3847	3727	88	1140	500	2580	5	1	17679298	658	23.11	1.76	12	0.27	161.00	2112.00	22800	20230302	-83.68	3700	20231024	0.54	22800	-83.68	20230302	3700	0.54	20231024	22800	-83.68	20230302	3700	0.54	20231024	1.72	N	080580	500	88 억	423494	N	N	N	N
48	20231024	100610	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3745	-55	5	-1.45	135086945	35322	55.20	3705	3920	3700	4940	2660	3800	3824.44	2.40	16625	3943	3871	3823	3751	3703	3847	3727	88	1140	500	2580	5	1	17679298	662	23.26	1.77	12	0.20	161.00	2112.00	22800	20230302	-83.57	3700	20231024	1.22	22800	-83.57	20230302	3700	1.22	20231024	22800	-83.57	20230302	3700	1.22	20231024	1.72	N	080580	500	88 억	423494	N	N	N	N
49	20231024	090615	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3860	60	2	1.58	47182955	12488	19.52	3705	3880	3700	4940	2660	3800	3778.26	2.40	3941	3943	3871	3823	3751	3703	3847	3727	88	1140	500	2580	5	1	17679298	682	23.98	1.83	12	0.07	161.00	2112.00	22800	20230302	-83.07	3700	20231024	4.32	22800	-83.07	20230302	3700	4.32	20231024	22800	-83.07	20230302	3700	4.32	20231024	1.72	N	080580	500	88 억	423494	N	N	N	N
50	20231023	160606	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3800	-115	5	-2.94	239549390	62760	75.25	3850	3895	3775	5080	2745	3915	3816.92	2.35	8135	4108	4011	3908	3811	3708	3960	3760	88	1165	500	2660	5	1	17679298	672	23.60	1.80	12	0.35	161.00	2112.00	22800	20230302	-83.33	3775	20231023	0.66	22800	-83.33	20230302	3775	0.66	20231023	22800	-83.33	20230302	3775	0.66	20231023	1.77	N	080580	500	88 억	414887	N	N	N	N
51	20231023	150610	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3805	-110	5	-2.81	213053785	55780	66.88	3850	3895	3775	5080	2745	3915	3819.54	2.35	8872	4108	4011	3908	3811	3708	3960	3760	88	1165	500	2660	5	1	17679298	673	23.63	1.80	12	0.32	161.00	2112.00	22800	20230302	-83.31	3775	20231023	0.79	22800	-83.31	20230302	3775	0.79	20231023	22800	-83.31	20230302	3775	0.79	20231023	1.77	N	080580	500	88 억	414887	N	N	N	N
52	20231023	140609	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3825	-90	5	-2.30	185915525	48657	58.34	3850	3895	3775	5080	2745	3915	3820.94	2.35	9544	4108	4011	3908	3811	3708	3960	3760	88	1165	500	2660	5	1	17679298	676	23.76	1.81	12	0.28	161.00	2112.00	22800	20230302	-83.22	3775	20231023	1.32	22800	-83.22	20230302	3775	1.32	20231023	22800	-83.22	20230302	3775	1.32	20231023	1.77	N	080580	500	88 억	414887	N	N	N	N
53	20231023	130612	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3810	-105	5	-2.68	159977780	41840	50.16	3850	3895	3775	5080	2745	3915	3823.56	2.35	8310	4108	4011	3908	3811	3708	3960	3760	88	1165	500	2660	5	1	17679298	674	23.66	1.80	12	0.24	161.00	2112.00	22800	20230302	-83.29	3775	20231023	0.93	22800	-83.29	20230302	3775	0.93	20231023	22800	-83.29	20230302	3775	0.93	20231023	1.77	N	080580	500	88 억	414887	N	N	N	N
54	20231023	120606	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3820	-95	5	-2.43	144964965	37908	45.45	3850	3895	3775	5080	2745	3915	3824.13	2.35	8943	4108	4011	3908	3811	3708	3960	3760	88	1165	500	2660	5	1	17679298	675	23.73	1.81	12	0.21	161.00	2112.00	22800	20230302	-83.25	3775	20231023	1.19	22800	-83.25	20230302	3775	1.19	20231023	22800	-83.25	20230302	3775	1.19	20231023	1.77	N	080580	500	88 억	414887	N	N	N	N
55	20231023	110604	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3825	-90	5	-2.30	105777165	27641	33.14	3850	3895	3775	5080	2745	3915	3826.82	2.35	6730	4108	4011	3908	3811	3708	3960	3760	88	1165	500	2660	5	1	17679298	676	23.76	1.81	12	0.16	161.00	2112.00	22800	20230302	-83.22	3775	20231023	1.32	22800	-83.22	20230302	3775	1.32	20231023	22800	-83.22	20230302	3775	1.32	20231023	1.77	N	080580	500	88 억	414887	N	N	N	N
56	20231023	100601	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3845	-70	5	-1.79	59277720	15461	18.54	3850	3895	3775	5080	2745	3915	3834.02	2.35	1398	4108	4011	3908	3811	3708	3960	3760	88	1165	500	2660	5	1	17679298	680	23.88	1.82	12	0.09	161.00	2112.00	22800	20230302	-83.14	3775	20231023	1.85	22800	-83.14	20230302	3775	1.85	20231023	22800	-83.14	20230302	3775	1.85	20231023	1.77	N	080580	500	88 억	414887	N	N	N	N
57	20231023	090614	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3820	-95	5	-2.43	24340555	6383	7.65	3850	3850	3775	5080	2745	3915	3813.34	2.35	200	4108	4011	3908	3811	3708	3960	3760	88	1165	500	2660	5	1	17679298	675	23.73	1.81	12	0.04	161.00	2112.00	22800	20230302	-83.25	3775	20231023	1.19	22800	-83.25	20230302	3775	1.19	20231023	22800	-83.25	20230302	3775	1.19	20231023	1.77	N	080580	500	88 억	414887	N	N	N	N
58	20231020	160605	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3915	-135	5	-3.33	322942290	83202	92.61	3950	4005	3805	5260	2835	4050	3881.41	2.41	-12327	4216	4132	4016	3932	3816	4175	3975	88	1210	500	2750	5	1	17679298	692	24.32	1.85	12	0.47	161.00	2112.00	22800	20230302	-82.83	3805	20231020	2.89	22800	-82.83	20230302	3805	2.89	20231020	22800	-82.83	20230302	3805	2.89	20231020	1.78	N	080580	500	88 억	426844	N	N	N	N
59	20231020	150605	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3930	-120	5	-2.96	309710210	79807	88.84	3950	4005	3805	5260	2835	4050	3880.74	2.41	-11868	4216	4132	4016	3932	3816	4175	3975	88	1210	500	2750	5	1	17679298	695	24.41	1.86	12	0.45	161.00	2112.00	22800	20230302	-82.76	3805	20231020	3.29	22800	-82.76	20230302	3805	3.29	20231020	22800	-82.76	20230302	3805	3.29	20231020	1.78	N	080580	500	88 억	426844	N	N	N	N
60	20231020	140608	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3885	-165	5	-4.07	251846560	65155	72.53	3950	4005	3805	5260	2835	4050	3865.35	2.41	-7141	4216	4132	4016	3932	3816	4175	3975	88	1210	500	2750	5	1	17679298	687	24.13	1.84	12	0.37	161.00	2112.00	22800	20230302	-82.96	3805	20231020	2.10	22800	-82.96	20230302	3805	2.10	20231020	22800	-82.96	20230302	3805	2.10	20231020	1.78	N	080580	500	88 억	426844	N	N	N	N
61	20231020	130552	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3865	-185	5	-4.57	226547480	58632	65.26	3950	4005	3805	5260	2835	4050	3863.89	2.41	-10170	4216	4132	4016	3932	3816	4175	3975	88	1210	500	2750	5	1	17679298	683	24.01	1.83	12	0.33	161.00	2112.00	22800	20230302	-83.05	3805	20231020	1.58	22800	-83.05	20230302	3805	1.58	20231020	22800	-83.05	20230302	3805	1.58	20231020	1.78	N	080580	500	88 억	426844	N	N	N	N
62	20231020	120602	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3905	-145	5	-3.58	218175020	56468	62.86	3950	4005	3805	5260	2835	4050	3863.69	2.41	-11068	4216	4132	4016	3932	3816	4175	3975	88	1210	500	2750	5	1	17679298	690	24.25	1.85	12	0.32	161.00	2112.00	22800	20230302	-82.87	3805	20231020	2.63	22800	-82.87	20230302	3805	2.63	20231020	22800	-82.87	20230302	3805	2.63	20231020	1.78	N	080580	500	88 억	426844	N	N	N	N
63	20231020	110607	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3875	-175	5	-4.32	185767840	48067	53.50	3950	4005	3805	5260	2835	4050	3864.77	2.41	-7809	4216	4132	4016	3932	3816	4175	3975	88	1210	500	2750	5	1	17679298	685	24.07	1.83	12	0.27	161.00	2112.00	22800	20230302	-83.00	3805	20231020	1.84	22800	-83.00	20230302	3805	1.84	20231020	22800	-83.00	20230302	3805	1.84	20231020	1.78	N	080580	500	88 억	426844	N	N	N	N
64	20231020	100601	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3865	-185	5	-4.57	149911950	38758	43.14	3950	4005	3805	5260	2835	4050	3867.90	2.41	-7858	4216	4132	4016	3932	3816	4175	3975	88	1210	500	2750	5	1	17679298	683	24.01	1.83	12	0.22	161.00	2112.00	22800	20230302	-83.05	3805	20231020	1.58	22800	-83.05	20230302	3805	1.58	20231020	22800	-83.05	20230302	3805	1.58	20231020	1.78	N	080580	500	88 억	426844	N	N	N	N
65	20231020	090602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3940	-110	5	-2.72	6228950	1576	1.75	3950	4005	3940	5260	2835	4050	3952.38	2.41	-1497	4216	4132	4016	3932	3816	4175	3975	88	1210	500	2750	5	1	17679298	697	24.47	1.87	12	0.01	161.00	2112.00	22800	20230302	-82.72	3900	20231019	1.03	22800	-82.72	20230302	3900	1.03	20231019	22800	-82.72	20230302	3900	1.03	20231019	1.78	N	080580	500	88 억	426844	N	N	N	N
66	20231019	160558	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4050	-10	5	-0.25	356648355	89658	85.61	4005	4100	3900	5270	2845	4060	3977.88	2.52	-19556	4360	4210	4120	3970	3880	4165	3925	88	1210	500	2760	5	1	17679298	716	25.16	1.92	12	0.51	161.00	2112.00	22800	20230302	-82.24	3900	20231019	3.85	22800	-82.24	20230302	3900	3.85	20231019	22800	-82.24	20230302	3900	3.85	20231019	1.80	N	080580	500	88 억	446165	N	N	N	N
67	20231019	150556	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3995	-65	5	-1.60	337816590	84970	81.13	4005	4100	3900	5270	2845	4060	3975.72	2.52	-18012	4360	4210	4120	3970	3880	4165	3925	88	1210	500	2760	5	1	17679298	706	24.81	1.89	12	0.48	161.00	2112.00	22800	20230302	-82.48	3900	20231019	2.44	22800	-82.48	20230302	3900	2.44	20231019	22800	-82.48	20230302	3900	2.44	20231019	1.80	N	080580	500	88 억	446165	N	N	N	N
68	20231019	140601	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3940	-120	5	-2.96	309399310	77822	74.31	4005	4100	3900	5270	2845	4060	3975.73	2.52	-15446	4360	4210	4120	3970	3880	4165	3925	88	1210	500	2760	5	1	17679298	697	24.47	1.87	12	0.44	161.00	2112.00	22800	20230302	-82.72	3900	20231019	1.03	22800	-82.72	20230302	3900	1.03	20231019	22800	-82.72	20230302	3900	1.03	20231019	1.80	N	080580	500	88 억	446165	N	N	N	N
69	20231019	130555	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3975	-85	5	-2.09	283619395	71310	68.09	4005	4100	3900	5270	2845	4060	3977.27	2.52	-14245	4360	4210	4120	3970	3880	4165	3925	88	1210	500	2760	5	1	17679298	703	24.69	1.88	12	0.40	161.00	2112.00	22800	20230302	-82.57	3900	20231019	1.92	22800	-82.57	20230302	3900	1.92	20231019	22800	-82.57	20230302	3900	1.92	20231019	1.80	N	080580	500	88 억	446165	N	N	N	N
70	20231019	120600	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3940	-120	5	-2.96	240260745	60311	57.59	4005	4100	3900	5270	2845	4060	3983.70	2.52	-18349	4360	4210	4120	3970	3880	4165	3925	88	1210	500	2760	5	1	17679298	697	24.47	1.87	12	0.34	161.00	2112.00	22800	20230302	-82.72	3900	20231019	1.03	22800	-82.72	20230302	3900	1.03	20231019	22800	-82.72	20230302	3900	1.03	20231019	1.80	N	080580	500	88 억	446165	N	N	N	N
71	20231019	110558	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4020	-40	5	-0.99	177143850	44397	42.39	4005	4100	3900	5270	2845	4060	3990.00	2.52	-18520	4360	4210	4120	3970	3880	4165	3925	88	1210	500	2760	5	1	17679298	711	24.97	1.90	12	0.25	161.00	2112.00	22800	20230302	-82.37	3900	20231019	3.08	22800	-82.37	20230302	3900	3.08	20231019	22800	-82.37	20230302	3900	3.08	20231019	1.80	N	080580	500	88 억	446165	N	N	N	N
72	20231019	100554	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4010	-50	5	-1.23	120673470	30357	28.99	4005	4100	3900	5270	2845	4060	3975.14	2.52	-9522	4360	4210	4120	3970	3880	4165	3925	88	1210	500	2760	5	1	17679298	709	24.91	1.90	12	0.17	161.00	2112.00	22800	20230302	-82.41	3900	20231019	2.82	22800	-82.41	20230302	3900	2.82	20231019	22800	-82.41	20230302	3900	2.82	20231019	1.80	N	080580	500	88 억	446165	N	N	N	N
73	20231019	090600	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3910	-150	5	-3.69	57250300	14489	13.83	4005	4010	3905	5270	2845	4060	3951.29	2.52	-8002	4360	4210	4120	3970	3880	4165	3925	88	1210	500	2760	5	1	17679298	691	24.29	1.85	12	0.08	161.00	2112.00	22800	20230302	-82.85	3905	20231019	0.13	22800	-82.85	20230302	3905	0.13	20231019	22800	-82.85	20230302	3905	0.13	20231019	1.80	N	080580	500	88 억	446165	N	N	N	N
74	20231018	160602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4060	-140	5	-3.33	423761765	103189	49.89	4115	4270	4030	5460	2940	4200	4106.70	2.50	3781	4566	4382	4246	4062	3926	4475	4155	88	1260	500	2850	5	1	17679298	718	25.22	1.92	12	0.58	161.00	2112.00	22800	20230302	-82.19	3970	20231016	2.27	22800	-82.19	20230302	3970	2.27	20231016	22800	-82.19	20230302	3970	2.27	20231016	1.88	N	080580	500	88 억	442337	N	N	N	N
75	20231018	150555	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4050	-150	5	-3.57	412797605	100487	48.59	4115	4270	4030	5460	2940	4200	4107.97	2.50	4413	4566	4382	4246	4062	3926	4475	4155	88	1260	500	2850	5	1	17679298	716	25.16	1.92	12	0.57	161.00	2112.00	22800	20230302	-82.24	3970	20231016	2.02	22800	-82.24	20230302	3970	2.02	20231016	22800	-82.24	20230302	3970	2.02	20231016	1.88	N	080580	500	88 억	442337	N	N	N	N
76	20231018	140549	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4070	-130	5	-3.10	294045750	71138	34.40	4115	4270	4050	5460	2940	4200	4133.46	2.50	6106	4566	4382	4246	4062	3926	4475	4155	88	1260	500	2850	5	1	17679298	720	25.28	1.93	12	0.40	161.00	2112.00	22800	20230302	-82.15	3970	20231016	2.52	22800	-82.15	20230302	3970	2.52	20231016	22800	-82.15	20230302	3970	2.52	20231016	1.88	N	080580	500	88 억	442337	N	N	N	N
77	20231018	130547	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4060	-140	5	-3.33	269546975	65109	31.48	4115	4270	4050	5460	2940	4200	4139.93	2.50	9341	4566	4382	4246	4062	3926	4475	4155	88	1260	500	2850	5	1	17679298	718	25.22	1.92	12	0.37	161.00	2112.00	22800	20230302	-82.19	3970	20231016	2.27	22800	-82.19	20230302	3970	2.27	20231016	22800	-82.19	20230302	3970	2.27	20231016	1.88	N	080580	500	88 억	442337	N	N	N	N
78	20231018	120557	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4110	-90	5	-2.14	234709200	56532	27.33	4115	4270	4065	5460	2940	4200	4151.79	2.50	11884	4566	4382	4246	4062	3926	4475	4155	88	1260	500	2850	5	1	17679298	727	25.53	1.95	12	0.32	161.00	2112.00	22800	20230302	-81.97	3970	20231016	3.53	22800	-81.97	20230302	3970	3.53	20231016	22800	-81.97	20230302	3970	3.53	20231016	1.88	N	080580	500	88 억	442337	N	N	N	N
79	20231018	110551	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4135	-65	5	-1.55	182300425	43769	21.16	4115	4270	4080	5460	2940	4200	4165.06	2.50	14551	4566	4382	4246	4062	3926	4475	4155	88	1260	500	2850	5	1	17679298	731	25.68	1.96	12	0.25	161.00	2112.00	22800	20230302	-81.86	3970	20231016	4.16	22800	-81.86	20230302	3970	4.16	20231016	22800	-81.86	20230302	3970	4.16	20231016	1.88	N	080580	500	88 억	442337	N	N	N	N
80	20231018	100556	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4100	-100	5	-2.38	157383850	37771	18.26	4115	4270	4080	5460	2940	4200	4166.79	2.50	12107	4566	4382	4246	4062	3926	4475	4155	88	1260	500	2850	5	1	17679298	725	25.47	1.94	12	0.21	161.00	2112.00	22800	20230302	-82.02	3970	20231016	3.27	22800	-82.02	20230302	3970	3.27	20231016	22800	-82.02	20230302	3970	3.27	20231016	1.88	N	080580	500	88 억	442337	N	N	N	N
81	20231018	090549	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4150	-50	5	-1.19	48236905	11725	5.67	4115	4170	4080	5460	2940	4200	4114.02	2.50	2322	4566	4382	4246	4062	3926	4475	4155	88	1260	500	2850	5	1	17679298	734	25.78	1.96	12	0.07	161.00	2112.00	22800	20230302	-81.80	3970	20231016	4.53	22800	-81.80	20230302	3970	4.53	20231016	22800	-81.80	20230302	3970	4.53	20231016	1.88	N	080580	500	88 억	442337	N	N	N	N
82	20231017	160553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4200	100	2	2.44	874211075	205634	193.00	4115	4430	4110	5330	2870	4100	4251.30	2.48	3656	4340	4220	4095	3975	3850	4157	3912	88	1230	500	2780	5	1	17679298	743	26.09	1.99	12	1.16	161.00	2112.00	22800	20230302	-81.58	3970	20231016	5.79	22800	-81.58	20230302	3970	5.79	20231016	22800	-81.58	20230302	3970	5.79	20231016	1.92	N	080580	500	88 억	439196	N	N	N	N
83	20231017	150555	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4205	105	2	2.56	830945180	195366	183.37	4115	4430	4110	5330	2870	4100	4253.27	2.48	734	4340	4220	4095	3975	3850	4157	3912	88	1230	500	2780	5	1	17679298	743	26.12	1.99	12	1.11	161.00	2112.00	22800	20230302	-81.56	3970	20231016	5.92	22800	-81.56	20230302	3970	5.92	20231016	22800	-81.56	20230302	3970	5.92	20231016	1.92	N	080580	500	88 억	439196	N	N	N	N
84	20231017	140557	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4170	70	2	1.71	531595660	124654	117.00	4115	4430	4110	5330	2870	4100	4264.57	2.48	1218	4340	4220	4095	3975	3850	4157	3912	88	1230	500	2780	5	1	17679298	737	25.90	1.97	12	0.71	161.00	2112.00	22800	20230302	-81.71	3970	20231016	5.04	22800	-81.71	20230302	3970	5.04	20231016	22800	-81.71	20230302	3970	5.04	20231016	1.92	N	080580	500	88 억	439196	N	N	N	N
85	20231017	130551	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4210	110	2	2.68	211549085	50124	47.05	4115	4295	4110	5330	2870	4100	4220.51	2.48	20887	4340	4220	4095	3975	3850	4157	3912	88	1230	500	2780	5	1	17679298	744	26.15	1.99	12	0.28	161.00	2112.00	22800	20230302	-81.54	3970	20231016	6.05	22800	-81.54	20230302	3970	6.05	20231016	22800	-81.54	20230302	3970	6.05	20231016	1.92	N	080580	500	88 억	439196	N	N	N	N
86	20231017	120553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4215	115	2	2.80	197490790	46793	43.92	4115	4295	4110	5330	2870	4100	4220.52	2.48	18349	4340	4220	4095	3975	3850	4157	3912	88	1230	500	2780	5	1	17679298	745	26.18	2.00	12	0.26	161.00	2112.00	22800	20230302	-81.51	3970	20231016	6.17	22800	-81.51	20230302	3970	6.17	20231016	22800	-81.51	20230302	3970	6.17	20231016	1.92	N	080580	500	88 억	439196	N	N	N	N
87	20231017	110549	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4265	165	2	4.02	178391995	42277	39.68	4115	4295	4110	5330	2870	4100	4219.60	2.48	17850	4340	4220	4095	3975	3850	4157	3912	88	1230	500	2780	5	1	17679298	754	26.49	2.02	12	0.24	161.00	2112.00	22800	20230302	-81.29	3970	20231016	7.43	22800	-81.29	20230302	3970	7.43	20231016	22800	-81.29	20230302	3970	7.43	20231016	1.92	N	080580	500	88 억	439196	N	N	N	N
88	20231017	100544	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4240	140	2	3.41	99903880	23792	22.33	4115	4240	4110	5330	2870	4100	4199.05	2.48	13310	4340	4220	4095	3975	3850	4157	3912	88	1230	500	2780	5	1	17679298	750	26.34	2.01	12	0.13	161.00	2112.00	22800	20230302	-81.40	3970	20231016	6.80	22800	-81.40	20230302	3970	6.80	20231016	22800	-81.40	20230302	3970	6.80	20231016	1.92	N	080580	500	88 억	439196	N	N	N	N
89	20231017	090549	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4155	55	2	1.34	3672535	883	0.83	4115	4185	4115	5330	2870	4100	4159.16	2.48	-34	4340	4220	4095	3975	3850	4157	3912	88	1230	500	2780	5	1	17679298	735	25.81	1.97	12	0.00	161.00	2112.00	22800	20230302	-81.78	3970	20231016	4.66	22800	-81.78	20230302	3970	4.66	20231016	22800	-81.78	20230302	3970	4.66	20231016	1.92	N	080580	500	88 억	439196	N	N	N	N
90	20231016	160549	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4100	-115	5	-2.73	429346860	106447	171.59	4215	4215	3970	5470	2955	4215	4033.40	2.52	-5297	4498	4356	4278	4136	4058	4317	4097	88	1255	500	2860	5	1	17679298	725	25.47	1.94	12	0.60	161.00	2112.00	22800	20230302	-82.02	3970	20231016	3.27	22800	-82.02	20230302	3970	3.27	20231016	22800	-82.02	20230302	3970	3.27	20231016	1.97	N	080580	500	88 억	445584	N	N	N	N
91	20231016	150549	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4025	-190	5	-4.51	410087550	101716	163.97	4215	4215	3970	5470	2955	4215	4031.69	2.52	-5187	4498	4356	4278	4136	4058	4317	4097	88	1255	500	2860	5	1	17679298	712	25.00	1.91	12	0.58	161.00	2112.00	22800	20230302	-82.35	3970	20231016	1.39	22800	-82.35	20230302	3970	1.39	20231016	22800	-82.35	20230302	3970	1.39	20231016	1.97	N	080580	500	88 억	445584	N	N	N	N
92	20231016	140550	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4030	-185	5	-4.39	367416185	91075	146.81	4215	4215	3970	5470	2955	4215	4034.22	2.52	-5466	4498	4356	4278	4136	4058	4317	4097	88	1255	500	2860	5	1	17679298	712	25.03	1.91	12	0.52	161.00	2112.00	22800	20230302	-82.32	3970	20231016	1.51	22800	-82.32	20230302	3970	1.51	20231016	22800	-82.32	20230302	3970	1.51	20231016	1.97	N	080580	500	88 억	445584	N	N	N	N
93	20231016	130547	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4035	-180	5	-4.27	329895470	81684	131.67	4215	4215	3975	5470	2955	4215	4038.68	2.52	-5480	4498	4356	4278	4136	4058	4317	4097	88	1255	500	2860	5	1	17679298	713	25.06	1.91	12	0.46	161.00	2112.00	22800	20230302	-82.30	3975	20231016	1.51	22800	-82.30	20230302	3975	1.51	20231016	22800	-82.30	20230302	3975	1.51	20231016	1.97	N	080580	500	88 억	445584	N	N	N	N
94	20231016	120546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4010	-205	5	-4.86	244583080	60376	97.33	4215	4215	4005	5470	2955	4215	4051.00	2.52	1707	4498	4356	4278	4136	4058	4317	4097	88	1255	500	2860	5	1	17679298	709	24.91	1.90	12	0.34	161.00	2112.00	22800	20230302	-82.41	4000	20231005	0.25	22800	-82.41	20230302	4000	0.25	20231005	22800	-82.41	20230302	4000	0.25	20231005	1.97	N	080580	500	88 억	445584	N	N	N	N
95	20231016	110544	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4050	-165	5	-3.91	191168475	47102	75.93	4215	4215	4015	5470	2955	4215	4058.61	2.52	1306	4498	4356	4278	4136	4058	4317	4097	88	1255	500	2860	5	1	17679298	716	25.16	1.92	12	0.27	161.00	2112.00	22800	20230302	-82.24	4000	20231005	1.25	22800	-82.24	20230302	4000	1.25	20231005	22800	-82.24	20230302	4000	1.25	20231005	1.97	N	080580	500	88 억	445584	N	N	N	N
96	20231016	100541	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4075	-140	5	-3.32	161047720	39661	63.93	4215	4215	4015	5470	2955	4215	4060.61	2.52	946	4498	4356	4278	4136	4058	4317	4097	88	1255	500	2860	5	1	17679298	720	25.31	1.93	12	0.22	161.00	2112.00	22800	20230302	-82.13	4000	20231005	1.88	22800	-82.13	20230302	4000	1.88	20231005	22800	-82.13	20230302	4000	1.88	20231005	1.97	N	080580	500	88 억	445584	N	N	N	N
97	20231016	090544	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4080	-135	5	-3.20	19433715	4740	7.64	4215	4215	4060	5470	2955	4215	4099.94	2.52	-3096	4498	4356	4278	4136	4058	4317	4097	88	1255	500	2860	5	1	17679298	721	25.34	1.93	12	0.03	161.00	2112.00	22800	20230302	-82.11	4000	20231005	2.00	22800	-82.11	20230302	4000	2.00	20231005	22800	-82.11	20230302	4000	2.00	20231005	1.97	N	080580	500	88 억	445584	N	N	N	N
98	20231012	160559	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4310	40	2	0.94	375989385	86121	110.83	4250	4435	4250	5550	2990	4270	4365.91	2.45	15303	4716	4492	4316	4092	3916	4605	4205	88	1280	500	2900	5	1	17679298	762	26.77	2.04	12	0.49	161.00	2112.00	22800	20230302	-81.10	4000	20231005	7.75	22800	-81.10	20230302	4000	7.75	20231005	22800	-81.10	20230302	4000	7.75	20231005	1.97	N	080580	500	88 억	433477	N	N	N	N
99	20231012	150548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4360	90	2	2.11	339329265	77663	99.94	4250	4435	4250	5550	2990	4270	4369.25	2.45	13475	4716	4492	4316	4092	3916	4605	4205	88	1280	500	2900	5	1	17679298	771	27.08	2.06	12	0.44	161.00	2112.00	22800	20230302	-80.88	4000	20231005	9.00	22800	-80.88	20230302	4000	9.00	20231005	22800	-80.88	20230302	4000	9.00	20231005	1.97	N	080580	500	88 억	433477	N	N	N	N
100	20231012	140546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4360	90	2	2.11	250092200	57184	73.59	4250	4435	4250	5550	2990	4270	4373.46	2.45	7356	4716	4492	4316	4092	3916	4605	4205	88	1280	500	2900	5	1	17679298	771	27.08	2.06	12	0.32	161.00	2112.00	22800	20230302	-80.88	4000	20231005	9.00	22800	-80.88	20230302	4000	9.00	20231005	22800	-80.88	20230302	4000	9.00	20231005	1.97	N	080580	500	88 억	433477	N	N	N	N
101	20231012	130546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4385	115	2	2.69	216904255	49590	63.82	4250	4435	4250	5550	2990	4270	4373.95	2.45	9542	4716	4492	4316	4092	3916	4605	4205	88	1280	500	2900	5	1	17679298	775	27.24	2.08	12	0.28	161.00	2112.00	22800	20230302	-80.77	4000	20231005	9.62	22800	-80.77	20230302	4000	9.62	20231005	22800	-80.77	20230302	4000	9.62	20231005	1.97	N	080580	500	88 억	433477	N	N	N	N
102	20231012	120554	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4380	110	2	2.58	159544990	36528	47.01	4250	4435	4250	5550	2990	4270	4367.75	2.45	9082	4716	4492	4316	4092	3916	4605	4205	88	1280	500	2900	5	1	17679298	774	27.20	2.07	12	0.21	161.00	2112.00	22800	20230302	-80.79	4000	20231005	9.50	22800	-80.79	20230302	4000	9.50	20231005	22800	-80.79	20230302	4000	9.50	20231005	1.97	N	080580	500	88 억	433477	N	N	N	N
103	20231012	110553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4385	115	2	2.69	114443430	26231	33.76	4250	4435	4250	5550	2990	4270	4362.91	2.45	9389	4716	4492	4316	4092	3916	4605	4205	88	1280	500	2900	5	1	17679298	775	27.24	2.08	12	0.15	161.00	2112.00	22800	20230302	-80.77	4000	20231005	9.62	22800	-80.77	20230302	4000	9.62	20231005	22800	-80.77	20230302	4000	9.62	20231005	1.97	N	080580	500	88 억	433477	N	N	N	N
104	20231012	100550	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4370	100	2	2.34	92926055	21326	27.44	4250	4435	4250	5550	2990	4270	4357.41	2.45	8109	4716	4492	4316	4092	3916	4605	4205	88	1280	500	2900	5	1	17679298	773	27.14	2.07	12	0.12	161.00	2112.00	22800	20230302	-80.83	4000	20231005	9.25	22800	-80.83	20230302	4000	9.25	20231005	22800	-80.83	20230302	4000	9.25	20231005	1.97	N	080580	500	88 억	433477	N	N	N	N
105	20231012	090553	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4355	85	2	1.99	30943460	7175	9.23	4250	4400	4250	5550	2990	4270	4312.68	2.45	3092	4716	4492	4316	4092	3916	4605	4205	88	1280	500	2900	5	1	17679298	770	27.05	2.06	12	0.04	161.00	2112.00	22800	20230302	-80.90	4000	20231005	8.88	22800	-80.90	20230302	4000	8.88	20231005	22800	-80.90	20230302	4000	8.88	20231005	1.97	N	080580	500	88 억	433477	N	N	N	N
106	20231011	160547	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4270	140	2	3.39	336171825	77677	49.47	4140	4540	4140	5360	2895	4130	4327.82	2.39	9468	4510	4320	4185	3995	3860	4252	3927	88	1230	500	2800	5	1	17679298	755	26.52	2.02	12	0.44	161.00	2112.00	22800	20230302	-81.27	4000	20231005	6.75	22800	-81.27	20230302	4000	6.75	20231005	22800	-81.27	20230302	4000	6.75	20231005	1.97	N	080580	500	88 억	422667	N	N	N	N
107	20231011	150548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4285	155	2	3.75	328378445	75857	48.31	4140	4540	4140	5360	2895	4130	4328.91	2.39	9383	4510	4320	4185	3995	3860	4252	3927	88	1230	500	2800	5	1	17679298	758	26.61	2.03	12	0.43	161.00	2112.00	22800	20230302	-81.21	4000	20231005	7.12	22800	-81.21	20230302	4000	7.12	20231005	22800	-81.21	20230302	4000	7.12	20231005	1.97	N	080580	500	88 억	422667	N	N	N	N
108	20231011	140554	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4295	165	2	4.00	293613590	67766	43.16	4140	4540	4140	5360	2895	4130	4332.76	2.39	10800	4510	4320	4185	3995	3860	4252	3927	88	1230	500	2800	5	1	17679298	759	26.68	2.03	12	0.38	161.00	2112.00	22800	20230302	-81.16	4000	20231005	7.37	22800	-81.16	20230302	4000	7.37	20231005	22800	-81.16	20230302	4000	7.37	20231005	1.97	N	080580	500	88 억	422667	N	N	N	N
109	20231011	130544	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4330	200	2	4.84	276598785	63810	40.64	4140	4540	4140	5360	2895	4130	4334.72	2.39	10028	4510	4320	4185	3995	3860	4252	3927	88	1230	500	2800	5	1	17679298	766	26.89	2.05	12	0.36	161.00	2112.00	22800	20230302	-81.01	4000	20231005	8.25	22800	-81.01	20230302	4000	8.25	20231005	22800	-81.01	20230302	4000	8.25	20231005	1.97	N	080580	500	88 억	422667	N	N	N	N
110	20231011	120555	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4360	230	2	5.57	243542575	56145	35.76	4140	4540	4140	5360	2895	4130	4337.74	2.39	8261	4510	4320	4185	3995	3860	4252	3927	88	1230	500	2800	5	1	17679298	771	27.08	2.06	12	0.32	161.00	2112.00	22800	20230302	-80.88	4000	20231005	9.00	22800	-80.88	20230302	4000	9.00	20231005	22800	-80.88	20230302	4000	9.00	20231005	1.97	N	080580	500	88 억	422667	N	N	N	N
111	20231011	110550	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4370	240	2	5.81	205394665	47350	30.16	4140	4540	4140	5360	2895	4130	4337.80	2.39	6409	4510	4320	4185	3995	3860	4252	3927	88	1230	500	2800	5	1	17679298	773	27.14	2.07	12	0.27	161.00	2112.00	22800	20230302	-80.83	4000	20231005	9.25	22800	-80.83	20230302	4000	9.25	20231005	22800	-80.83	20230302	4000	9.25	20231005	1.97	N	080580	500	88 억	422667	N	N	N	N
112	20231011	100547	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4350	220	2	5.33	163027305	37587	23.94	4140	4540	4140	5360	2895	4130	4337.33	2.39	3145	4510	4320	4185	3995	3860	4252	3927	88	1230	500	2800	5	1	17679298	769	27.02	2.06	12	0.21	161.00	2112.00	22800	20230302	-80.92	4000	20231005	8.75	22800	-80.92	20230302	4000	8.75	20231005	22800	-80.92	20230302	4000	8.75	20231005	1.97	N	080580	500	88 억	422667	N	N	N	N
113	20231011	090551	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4185	55	2	1.33	1731245	414	0.26	4140	4185	4140	5360	2895	4130	4181.75	2.39	31	4510	4320	4185	3995	3860	4252	3927	88	1230	500	2800	5	1	17679298	740	25.99	1.98	12	0.00	161.00	2112.00	22800	20230302	-81.64	4000	20231005	4.62	22800	-81.64	20230302	4000	4.62	20231005	22800	-81.64	20230302	4000	4.62	20231005	1.97	N	080580	500	88 억	422667	N	N	N	N
114	20231010	160543	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4130	-210	5	-4.84	659746645	156760	214.56	4270	4375	4050	5640	3040	4340	4209.05	2.32	13809	4630	4485	4305	4160	3980	4557	4232	88	1300	500	2950	5	1	17679298	730	25.65	1.96	12	0.89	161.00	2112.00	22800	20230302	-81.89	4000	20231005	3.25	22800	-81.89	20230302	4000	3.25	20231005	22800	-81.89	20230302	4000	3.25	20231005	1.98	N	080580	500	88 억	409950	N	N	N	N
115	20231010	150541	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4085	-255	5	-5.88	591418685	140037	191.67	4270	4375	4080	5640	3040	4340	4223.30	2.32	10784	4630	4485	4305	4160	3980	4557	4232	88	1300	500	2950	5	1	17679298	722	25.37	1.93	12	0.79	161.00	2112.00	22800	20230302	-82.08	4000	20231005	2.12	22800	-82.08	20230302	4000	2.12	20231005	22800	-82.08	20230302	4000	2.12	20231005	1.98	N	080580	500	88 억	409950	N	N	N	N
116	20231010	140545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4115	-225	5	-5.18	524526960	123759	169.39	4270	4375	4090	5640	3040	4340	4238.29	2.32	7417	4630	4485	4305	4160	3980	4557	4232	88	1300	500	2950	5	1	17679298	728	25.56	1.95	12	0.70	161.00	2112.00	22800	20230302	-81.95	4000	20231005	2.88	22800	-81.95	20230302	4000	2.88	20231005	22800	-81.95	20230302	4000	2.88	20231005	1.98	N	080580	500	88 억	409950	N	N	N	N
117	20231010	130540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4190	-150	5	-3.46	382342060	89427	122.40	4270	4375	4160	5640	3040	4340	4275.47	2.32	-3668	4630	4485	4305	4160	3980	4557	4232	88	1300	500	2950	5	1	17679298	741	26.02	1.98	12	0.51	161.00	2112.00	22800	20230302	-81.62	4000	20231005	4.75	22800	-81.62	20230302	4000	4.75	20231005	22800	-81.62	20230302	4000	4.75	20231005	1.98	N	080580	500	88 억	409950	N	N	N	N
118	20231010	120539	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4275	-65	5	-1.50	285365350	66451	90.95	4270	4375	4210	5640	3040	4340	4294.37	2.32	-2131	4630	4485	4305	4160	3980	4557	4232	88	1300	500	2950	5	1	17679298	756	26.55	2.02	12	0.38	161.00	2112.00	22800	20230302	-81.25	4000	20231005	6.88	22800	-81.25	20230302	4000	6.88	20231005	22800	-81.25	20230302	4000	6.88	20231005	1.98	N	080580	500	88 억	409950	N	N	N	N
119	20231010	110531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4305	-35	5	-0.81	235667875	54826	75.04	4270	4375	4210	5640	3040	4340	4298.47	2.32	2514	4630	4485	4305	4160	3980	4557	4232	88	1300	500	2950	5	1	17679298	761	26.74	2.04	12	0.31	161.00	2112.00	22800	20230302	-81.12	4000	20231005	7.62	22800	-81.12	20230302	4000	7.62	20231005	22800	-81.12	20230302	4000	7.62	20231005	1.98	N	080580	500	88 억	409950	N	N	N	N
120	20231010	100535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4320	-20	5	-0.46	178728870	41594	56.93	4270	4375	4210	5640	3040	4340	4296.99	2.32	8441	4630	4485	4305	4160	3980	4557	4232	88	1300	500	2950	5	1	17679298	764	26.83	2.05	12	0.24	161.00	2112.00	22800	20230302	-81.05	4000	20231005	8.00	22800	-81.05	20230302	4000	8.00	20231005	22800	-81.05	20230302	4000	8.00	20231005	1.98	N	080580	500	88 억	409950	N	N	N	N
121	20231010	090532	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4315	-25	5	-0.58	20517870	4742	6.49	4270	4375	4270	5640	3040	4340	4326.84	2.32	-1090	4630	4485	4305	4160	3980	4557	4232	88	1300	500	2950	5	1	17679298	763	26.80	2.04	12	0.03	161.00	2112.00	22800	20230302	-81.07	4000	20231005	7.88	22800	-81.07	20230302	4000	7.88	20231005	22800	-81.07	20230302	4000	7.88	20231005	1.98	N	080580	500	88 억	409950	N	N	N	N
122	20231006	160539	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4340	90	2	2.12	318299570	73009	61.70	4125	4450	4125	5520	2975	4250	4359.73	2.18	24134	4550	4400	4200	4050	3850	4475	4125	88	1270	500	2890	5	1	17679298	767	26.96	2.05	12	0.41	161.00	2112.00	22800	20230302	-80.96	4000	20231005	8.50	22800	-80.96	20230302	4000	8.50	20231005	22800	-80.96	20230302	4000	8.50	20231005	2.01	N	080580	500	88 억	385816	N	N	N	N
123	20231006	150528	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4340	90	2	2.12	303319465	69542	58.77	4125	4450	4125	5520	2975	4250	4361.67	2.18	24562	4550	4400	4200	4050	3850	4475	4125	88	1270	500	2890	5	1	17679298	767	26.96	2.05	12	0.39	161.00	2112.00	22800	20230302	-80.96	4000	20231005	8.50	22800	-80.96	20230302	4000	8.50	20231005	22800	-80.96	20230302	4000	8.50	20231005	2.01	N	080580	500	88 억	385816	N	N	N	N
124	20231006	140530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4320	70	2	1.65	272515790	62415	52.74	4125	4450	4125	5520	2975	4250	4366.19	2.18	20111	4550	4400	4200	4050	3850	4475	4125	88	1270	500	2890	5	1	17679298	764	26.83	2.05	12	0.35	161.00	2112.00	22800	20230302	-81.05	4000	20231005	8.00	22800	-81.05	20230302	4000	8.00	20231005	22800	-81.05	20230302	4000	8.00	20231005	2.01	N	080580	500	88 억	385816	N	N	N	N
125	20231006	130525	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4330	80	2	1.88	265820855	60863	51.43	4125	4450	4125	5520	2975	4250	4367.53	2.18	19921	4550	4400	4200	4050	3850	4475	4125	88	1270	500	2890	5	1	17679298	766	26.89	2.05	12	0.34	161.00	2112.00	22800	20230302	-81.01	4000	20231005	8.25	22800	-81.01	20230302	4000	8.25	20231005	22800	-81.01	20230302	4000	8.25	20231005	2.01	N	080580	500	88 억	385816	N	N	N	N
126	20231006	120523	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4375	125	2	2.94	253128940	57953	48.97	4125	4450	4125	5520	2975	4250	4367.83	2.18	19460	4550	4400	4200	4050	3850	4475	4125	88	1270	500	2890	5	1	17679298	773	27.17	2.07	12	0.33	161.00	2112.00	22800	20230302	-80.81	4000	20231005	9.38	22800	-80.81	20230302	4000	9.38	20231005	22800	-80.81	20230302	4000	9.38	20231005	2.01	N	080580	500	88 억	385816	N	N	N	N
127	20231006	110519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4390	140	2	3.29	231605090	53003	44.79	4125	4450	4125	5520	2975	4250	4369.66	2.18	21693	4550	4400	4200	4050	3850	4475	4125	88	1270	500	2890	5	1	17679298	776	27.27	2.08	12	0.30	161.00	2112.00	22800	20230302	-80.75	4000	20231005	9.75	22800	-80.75	20230302	4000	9.75	20231005	22800	-80.75	20230302	4000	9.75	20231005	2.01	N	080580	500	88 억	385816	N	N	N	N
128	20231006	100524	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4420	170	2	4.00	172667635	39639	33.50	4125	4450	4125	5520	2975	4250	4356.00	2.18	15602	4550	4400	4200	4050	3850	4475	4125	88	1270	500	2890	5	1	17679298	781	27.45	2.09	12	0.22	161.00	2112.00	22800	20230302	-80.61	4000	20231005	10.50	22800	-80.61	20230302	4000	10.50	20231005	22800	-80.61	20230302	4000	10.50	20231005	2.01	N	080580	500	88 억	385816	N	N	N	N
129	20231006	090519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4210	-40	5	-0.94	16452715	3958	3.34	4125	4250	4125	5520	2975	4250	4156.83	2.18	968	4550	4400	4200	4050	3850	4475	4125	88	1270	500	2890	5	1	17679298	744	26.15	1.99	12	0.02	161.00	2112.00	22800	20230302	-81.54	4000	20231005	5.25	22800	-81.54	20230302	4000	5.25	20231005	22800	-81.54	20230302	4000	5.25	20231005	2.01	N	080580	500	88 억	385816	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History