KissMeData/143540/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

51 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	160852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	816	-38	5	-4.45	59975457	71790	74.89	888	888	806	1110	598	854	835.43	0.99	-1630	912	883	842	813	772	897	827	223	256	500	580	1	1	44599895	364	-1.42	0.87	12	0.16	-576.00	934.00	1700	20230331	-52.00	785	20231024	3.95	1700	-52.00	20230331	785	3.95	20231024	1700	-52.00	20230331	785	3.95	20231024	1.30	N	143540	500	222 억	443137	N	N	N	N
3	20231031	150901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	810	-44	5	-5.15	57963978	69320	72.31	888	888	806	1110	598	854	836.18	0.99	-2176	912	883	842	813	772	897	827	223	256	500	580	1	1	44599895	361	-1.41	0.87	12	0.16	-576.00	934.00	1700	20230331	-52.35	785	20231024	3.18	1700	-52.35	20230331	785	3.18	20231024	1700	-52.35	20230331	785	3.18	20231024	1.30	N	143540	500	222 억	443137	N	N	N	N
4	20231031	140908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	823	-31	5	-3.63	40893808	48395	50.48	888	888	818	1110	598	854	845.00	0.99	-3977	912	883	842	813	772	897	827	223	256	500	580	1	1	44599895	367	-1.43	0.88	12	0.11	-576.00	934.00	1700	20230331	-51.59	785	20231024	4.84	1700	-51.59	20230331	785	4.84	20231024	1700	-51.59	20230331	785	4.84	20231024	1.30	N	143540	500	222 억	443137	N	N	N	N
5	20231031	130901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	830	-24	5	-2.81	34221266	40316	42.06	888	888	823	1110	598	854	848.83	0.99	-5018	912	883	842	813	772	897	827	223	256	500	580	1	1	44599895	370	-1.44	0.89	12	0.09	-576.00	934.00	1700	20230331	-51.18	785	20231024	5.73	1700	-51.18	20230331	785	5.73	20231024	1700	-51.18	20230331	785	5.73	20231024	1.30	N	143540	500	222 억	443137	N	N	N	N
6	20231031	120900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	834	-20	5	-2.34	26841072	31444	32.80	888	888	823	1110	598	854	853.62	0.99	-5585	912	883	842	813	772	897	827	223	256	500	580	1	1	44599895	372	-1.45	0.89	12	0.07	-576.00	934.00	1700	20230331	-50.94	785	20231024	6.24	1700	-50.94	20230331	785	6.24	20231024	1700	-50.94	20230331	785	6.24	20231024	1.30	N	143540	500	222 억	443137	N	N	N	N
7	20231031	110924	57	100.00	KOSDAQ		반도체	N	N	N	N	N	843	-11	5	-1.29	20347734	23711	24.73	888	888	823	1110	598	854	858.16	0.99	-4992	912	883	842	813	772	897	827	223	256	500	580	1	1	44599895	376	-1.46	0.90	12	0.05	-576.00	934.00	1700	20230331	-50.41	785	20231024	7.39	1700	-50.41	20230331	785	7.39	20231024	1700	-50.41	20230331	785	7.39	20231024	1.30	N	143540	500	222 억	443137	N	N	N	N
8	20231031	100908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	843	-11	5	-1.29	17791175	20669	21.56	888	888	823	1110	598	854	860.77	0.99	-4994	912	883	842	813	772	897	827	223	256	500	580	1	1	44599895	376	-1.46	0.90	12	0.05	-576.00	934.00	1700	20230331	-50.41	785	20231024	7.39	1700	-50.41	20230331	785	7.39	20231024	1700	-50.41	20230331	785	7.39	20231024	1.30	N	143540	500	222 억	443137	N	N	N	N
9	20231031	090908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	870	16	2	1.87	5898863	6724	7.01	888	888	863	1110	598	854	877.28	0.99	473	912	883	842	813	772	897	827	223	256	500	580	1	1	44599895	388	-1.51	0.93	12	0.02	-576.00	934.00	1700	20230331	-48.82	785	20231024	10.83	1700	-48.82	20230331	785	10.83	20231024	1700	-48.82	20230331	785	10.83	20231024	1.30	N	143540	500	222 억	443137	N	N	N	N
10	20231030	160851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	854	54	2	6.75	81174333	95862	103.57	804	871	801	1040	560	800	846.78	0.97	9823	852	826	812	786	772	839	799	223	240	500	540	1	1	44599895	381	-1.48	0.91	12	0.21	-576.00	934.00	1700	20230331	-49.76	785	20231024	8.79	1700	-49.76	20230331	785	8.79	20231024	1700	-49.76	20230331	785	8.79	20231024	1.34	N	143540	500	222 억	433314	N	N	N	N
11	20231030	150833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	855	55	2	6.88	76117264	89932	97.16	804	871	801	1040	560	800	846.39	0.97	8321	852	826	812	786	772	839	799	223	240	500	540	1	1	44599895	381	-1.48	0.92	12	0.20	-576.00	934.00	1700	20230331	-49.71	785	20231024	8.92	1700	-49.71	20230331	785	8.92	20231024	1700	-49.71	20230331	785	8.92	20231024	1.34	N	143540	500	222 억	433314	N	N	N	N
12	20231030	140831	57	100.00	KOSDAQ		반도체	N	N	N	N	N	856	56	2	7.00	68580605	81117	87.64	804	871	801	1040	560	800	845.45	0.97	6109	852	826	812	786	772	839	799	223	240	500	540	1	1	44599895	382	-1.49	0.92	12	0.18	-576.00	934.00	1700	20230331	-49.65	785	20231024	9.04	1700	-49.65	20230331	785	9.04	20231024	1700	-49.65	20230331	785	9.04	20231024	1.34	N	143540	500	222 억	433314	N	N	N	N
13	20231030	130833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	855	55	2	6.88	65093448	77035	83.23	804	871	801	1040	560	800	844.99	0.97	4353	852	826	812	786	772	839	799	223	240	500	540	1	1	44599895	381	-1.48	0.92	12	0.17	-576.00	934.00	1700	20230331	-49.71	785	20231024	8.92	1700	-49.71	20230331	785	8.92	20231024	1700	-49.71	20230331	785	8.92	20231024	1.34	N	143540	500	222 억	433314	N	N	N	N
14	20231030	120828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	865	65	2	8.12	58059462	68837	74.37	804	871	801	1040	560	800	843.43	0.97	2831	852	826	812	786	772	839	799	223	240	500	540	1	1	44599895	386	-1.50	0.93	12	0.15	-576.00	934.00	1700	20230331	-49.12	785	20231024	10.19	1700	-49.12	20230331	785	10.19	20231024	1700	-49.12	20230331	785	10.19	20231024	1.34	N	143540	500	222 억	433314	N	N	N	N
15	20231030	110828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	831	31	2	3.88	15146127	18428	19.91	804	832	801	1040	560	800	821.91	0.97	474	852	826	812	786	772	839	799	223	240	500	540	1	1	44599895	371	-1.44	0.89	12	0.04	-576.00	934.00	1700	20230331	-51.12	785	20231024	5.86	1700	-51.12	20230331	785	5.86	20231024	1700	-51.12	20230331	785	5.86	20231024	1.34	N	143540	500	222 억	433314	N	N	N	N
16	20231030	100827	57	100.00	KOSDAQ		반도체	N	N	N	N	N	822	22	2	2.75	4063000	4997	5.40	804	832	801	1040	560	800	813.09	0.97	18	852	826	812	786	772	839	799	223	240	500	540	1	1	44599895	367	-1.43	0.88	12	0.01	-576.00	934.00	1700	20230331	-51.65	785	20231024	4.71	1700	-51.65	20230331	785	4.71	20231024	1700	-51.65	20230331	785	4.71	20231024	1.34	N	143540	500	222 억	433314	N	N	N	N
17	20231030	090824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	804	4	2	0.50	60297	75	0.08	804	804	802	1040	560	800	803.96	0.97	-3	852	826	812	786	772	839	799	223	240	500	540	1	1	44599895	359	-1.40	0.86	12	0.00	-576.00	934.00	1700	20230331	-52.71	785	20231024	2.42	1700	-52.71	20230331	785	2.42	20231024	1700	-52.71	20230331	785	2.42	20231024	1.34	N	143540	500	222 억	433314	N	N	N	N
18	20231027	160752	57	100.00	KOSDAQ		반도체	N	N	N	N	N	800	-12	5	-1.48	75057635	92548	143.74	798	838	798	1055	569	812	811.16	0.91	28120	849	830	815	796	781	840	806	223	243	500	550	1	1	44599895	357	-1.39	0.86	12	0.21	-576.00	934.00	1700	20230331	-52.94	785	20231024	1.91	1700	-52.94	20230331	785	1.91	20231024	1700	-52.94	20230331	785	1.91	20231024	1.35	N	143540	500	222 억	405194	N	N	N	N
19	20231027	150826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	812	0	3	0.00	67324852	82900	128.76	798	838	798	1055	569	812	812.12	0.91	34494	849	830	815	796	781	840	806	223	243	500	550	1	1	44599895	362	-1.41	0.87	12	0.19	-576.00	934.00	1700	20230331	-52.24	785	20231024	3.44	1700	-52.24	20230331	785	3.44	20231024	1700	-52.24	20230331	785	3.44	20231024	1.35	N	143540	500	222 억	405194	N	N	N	N
20	20231027	140824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	816	4	2	0.49	62337524	76775	119.24	798	838	798	1055	569	812	811.95	0.91	33639	849	830	815	796	781	840	806	223	243	500	550	1	1	44599895	364	-1.42	0.87	12	0.17	-576.00	934.00	1700	20230331	-52.00	785	20231024	3.95	1700	-52.00	20230331	785	3.95	20231024	1700	-52.00	20230331	785	3.95	20231024	1.35	N	143540	500	222 억	405194	N	N	N	N
21	20231027	130815	57	100.00	KOSDAQ		반도체	N	N	N	N	N	827	15	2	1.85	58742034	72400	112.45	798	838	798	1055	569	812	811.35	0.91	31311	849	830	815	796	781	840	806	223	243	500	550	1	1	44599895	369	-1.44	0.89	12	0.16	-576.00	934.00	1700	20230331	-51.35	785	20231024	5.35	1700	-51.35	20230331	785	5.35	20231024	1700	-51.35	20230331	785	5.35	20231024	1.35	N	143540	500	222 억	405194	N	N	N	N
22	20231027	120828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	830	18	2	2.22	56418110	69594	108.09	798	838	798	1055	569	812	810.67	0.91	30268	849	830	815	796	781	840	806	223	243	500	550	1	1	44599895	370	-1.44	0.89	12	0.16	-576.00	934.00	1700	20230331	-51.18	785	20231024	5.73	1700	-51.18	20230331	785	5.73	20231024	1700	-51.18	20230331	785	5.73	20231024	1.35	N	143540	500	222 억	405194	N	N	N	N
23	20231027	110833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	818	6	2	0.74	45219972	56044	87.05	798	818	798	1055	569	812	806.87	0.91	21075	849	830	815	796	781	840	806	223	243	500	550	1	1	44599895	365	-1.42	0.88	12	0.13	-576.00	934.00	1700	20230331	-51.88	785	20231024	4.20	1700	-51.88	20230331	785	4.20	20231024	1700	-51.88	20230331	785	4.20	20231024	1.35	N	143540	500	222 억	405194	N	N	N	N
24	20231027	100824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	812	0	3	0.00	25458532	31682	49.21	798	816	798	1055	569	812	803.56	0.91	15012	849	830	815	796	781	840	806	223	243	500	550	1	1	44599895	362	-1.41	0.87	12	0.07	-576.00	934.00	1700	20230331	-52.24	785	20231024	3.44	1700	-52.24	20230331	785	3.44	20231024	1700	-52.24	20230331	785	3.44	20231024	1.35	N	143540	500	222 억	405194	N	N	N	N
25	20231027	090822	57	100.00	KOSDAQ		반도체	N	N	N	N	N	810	-2	5	-0.25	1924207	2398	3.72	798	810	798	1055	569	812	802.42	0.91	573	849	830	815	796	781	840	806	223	243	500	550	1	1	44599895	361	-1.41	0.87	12	0.01	-576.00	934.00	1700	20230331	-52.35	785	20231024	3.18	1700	-52.35	20230331	785	3.18	20231024	1700	-52.35	20230331	785	3.18	20231024	1.35	N	143540	500	222 억	405194	N	N	N	N
26	20231026	160813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	812	-18	5	-2.17	52289459	64385	94.01	805	834	800	1079	581	830	812.14	0.91	967	861	845	823	807	785	853	815	223	249	500	560	1	1	44599895	362	-1.41	0.87	12	0.14	-576.00	934.00	1700	20230331	-52.24	785	20231024	3.44	1700	-52.24	20230331	785	3.44	20231024	1700	-52.24	20230331	785	3.44	20231024	1.40	N	143540	500	222 억	404193	N	N	N	N
27	20231026	150812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	813	-17	5	-2.05	45790741	56399	82.35	805	834	800	1079	581	830	811.91	0.91	-19	861	845	823	807	785	853	815	223	249	500	560	1	1	44599895	363	-1.41	0.87	12	0.13	-576.00	934.00	1700	20230331	-52.18	785	20231024	3.57	1700	-52.18	20230331	785	3.57	20231024	1700	-52.18	20230331	785	3.57	20231024	1.40	N	143540	500	222 억	404193	N	N	N	N
28	20231026	140814	57	100.00	KOSDAQ		반도체	N	N	N	N	N	803	-27	5	-3.25	37447136	46059	67.25	805	834	803	1079	581	830	813.03	0.91	2478	861	845	823	807	785	853	815	223	249	500	560	1	1	44599895	358	-1.39	0.86	12	0.10	-576.00	934.00	1700	20230331	-52.76	785	20231024	2.29	1700	-52.76	20230331	785	2.29	20231024	1700	-52.76	20230331	785	2.29	20231024	1.40	N	143540	500	222 억	404193	N	N	N	N
29	20231026	130813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	809	-21	5	-2.53	32157883	39504	57.68	805	834	805	1079	581	830	814.04	0.91	3332	861	845	823	807	785	853	815	223	249	500	560	1	1	44599895	361	-1.40	0.87	12	0.09	-576.00	934.00	1700	20230331	-52.41	785	20231024	3.06	1700	-52.41	20230331	785	3.06	20231024	1700	-52.41	20230331	785	3.06	20231024	1.40	N	143540	500	222 억	404193	N	N	N	N
30	20231026	120809	57	100.00	KOSDAQ		반도체	N	N	N	N	N	812	-18	5	-2.17	27133142	33292	48.61	805	834	805	1079	581	830	815.00	0.91	2414	861	845	823	807	785	853	815	223	249	500	560	1	1	44599895	362	-1.41	0.87	12	0.07	-576.00	934.00	1700	20230331	-52.24	785	20231024	3.44	1700	-52.24	20230331	785	3.44	20231024	1700	-52.24	20230331	785	3.44	20231024	1.40	N	143540	500	222 억	404193	N	N	N	N
31	20231026	110819	57	100.00	KOSDAQ		반도체	N	N	N	N	N	816	-14	5	-1.69	26086758	32005	46.73	805	834	805	1079	581	830	815.08	0.91	2179	861	845	823	807	785	853	815	223	249	500	560	1	1	44599895	364	-1.42	0.87	12	0.07	-576.00	934.00	1700	20230331	-52.00	785	20231024	3.95	1700	-52.00	20230331	785	3.95	20231024	1700	-52.00	20230331	785	3.95	20231024	1.40	N	143540	500	222 억	404193	N	N	N	N
32	20231026	100815	57	100.00	KOSDAQ		반도체	N	N	N	N	N	817	-13	5	-1.57	20357598	24934	36.41	805	834	805	1079	581	830	816.46	0.91	-1139	861	845	823	807	785	853	815	223	249	500	560	1	1	44599895	364	-1.42	0.87	12	0.06	-576.00	934.00	1700	20230331	-51.94	785	20231024	4.08	1700	-51.94	20230331	785	4.08	20231024	1700	-51.94	20230331	785	4.08	20231024	1.40	N	143540	500	222 억	404193	N	N	N	N
33	20231026	090813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	819	-11	5	-1.33	2638906	3238	4.73	805	834	805	1079	581	830	814.98	0.91	-1111	861	845	823	807	785	853	815	223	249	500	560	1	1	44599895	365	-1.42	0.88	12	0.01	-576.00	934.00	1700	20230331	-51.82	785	20231024	4.33	1700	-51.82	20230331	785	4.33	20231024	1700	-51.82	20230331	785	4.33	20231024	1.40	N	143540	500	222 억	404193	N	N	N	N
34	20231025	160815	57	100.00	KOSDAQ		반도체	N	N	N	N	N	830	36	2	4.53	55163557	66967	61.41	805	839	801	1032	556	794	823.78	0.86	22104	868	831	808	771	748	819	759	223	238	500	530	1	1	44599895	370	-1.44	0.89	12	0.15	-576.00	934.00	1700	20230331	-51.18	785	20231024	5.73	1700	-51.18	20230331	785	5.73	20231024	1700	-51.18	20230331	785	5.73	20231024	1.42	N	143540	500	222 억	382089	N	N	N	N
35	20231025	150815	57	100.00	KOSDAQ		반도체	N	N	N	N	N	826	32	2	4.03	43902985	53375	48.94	805	839	801	1032	556	794	822.58	0.86	17680	868	831	808	771	748	819	759	223	238	500	530	1	1	44599895	368	-1.43	0.88	12	0.12	-576.00	934.00	1700	20230331	-51.41	785	20231024	5.22	1700	-51.41	20230331	785	5.22	20231024	1700	-51.41	20230331	785	5.22	20231024	1.42	N	143540	500	222 억	382089	N	N	N	N
36	20231025	140809	57	100.00	KOSDAQ		반도체	N	N	N	N	N	823	29	2	3.65	38473388	46795	42.91	805	839	801	1032	556	794	822.22	0.86	15843	868	831	808	771	748	819	759	223	238	500	530	1	1	44599895	367	-1.43	0.88	12	0.10	-576.00	934.00	1700	20230331	-51.59	785	20231024	4.84	1700	-51.59	20230331	785	4.84	20231024	1700	-51.59	20230331	785	4.84	20231024	1.42	N	143540	500	222 억	382089	N	N	N	N
37	20231025	130811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	823	29	2	3.65	35066708	42650	39.11	805	839	801	1032	556	794	822.25	0.86	15246	868	831	808	771	748	819	759	223	238	500	530	1	1	44599895	367	-1.43	0.88	12	0.10	-576.00	934.00	1700	20230331	-51.59	785	20231024	4.84	1700	-51.59	20230331	785	4.84	20231024	1700	-51.59	20230331	785	4.84	20231024	1.42	N	143540	500	222 억	382089	N	N	N	N
38	20231025	120811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	818	24	2	3.02	30729755	37396	34.29	805	839	801	1032	556	794	821.80	0.86	14475	868	831	808	771	748	819	759	223	238	500	530	1	1	44599895	365	-1.42	0.88	12	0.08	-576.00	934.00	1700	20230331	-51.88	785	20231024	4.20	1700	-51.88	20230331	785	4.20	20231024	1700	-51.88	20230331	785	4.20	20231024	1.42	N	143540	500	222 억	382089	N	N	N	N
39	20231025	110813	57	100.00	KOSDAQ		반도체	N	N	N	N	N	818	24	2	3.02	20150114	24490	22.46	805	839	801	1032	556	794	822.88	0.86	7205	868	831	808	771	748	819	759	223	238	500	530	1	1	44599895	365	-1.42	0.88	12	0.05	-576.00	934.00	1700	20230331	-51.88	785	20231024	4.20	1700	-51.88	20230331	785	4.20	20231024	1700	-51.88	20230331	785	4.20	20231024	1.42	N	143540	500	222 억	382089	N	N	N	N
40	20231025	100815	57	100.00	KOSDAQ		반도체	N	N	N	N	N	825	31	2	3.90	15047631	18304	16.78	805	839	801	1032	556	794	822.22	0.86	2994	868	831	808	771	748	819	759	223	238	500	530	1	1	44599895	368	-1.43	0.88	12	0.04	-576.00	934.00	1700	20230331	-51.47	785	20231024	5.10	1700	-51.47	20230331	785	5.10	20231024	1700	-51.47	20230331	785	5.10	20231024	1.42	N	143540	500	222 억	382089	N	N	N	N
41	20231025	090808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	810	16	2	2.02	1877849	2329	2.14	805	810	801	1032	556	794	806.73	0.86	79	868	831	808	771	748	819	759	223	238	500	530	1	1	44599895	361	-1.41	0.87	12	0.01	-576.00	934.00	1700	20230331	-52.35	785	20231024	3.18	1700	-52.35	20230331	785	3.18	20231024	1700	-52.35	20230331	785	3.18	20231024	1.42	N	143540	500	222 억	382089	N	N	N	N
42	20231024	160753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	794	-21	5	-2.58	84641145	105135	142.06	811	845	785	1059	571	815	805.10	0.83	10090	846	830	819	803	792	828	801	223	244	500	550	1	1	44599895	354	-1.38	0.85	12	0.24	-576.00	934.00	1700	20230331	-53.29	785	20231024	1.15	1700	-53.29	20230331	785	1.15	20231024	1700	-53.29	20230331	785	1.15	20231024	1.41	N	143540	500	222 억	371999	N	N	N	N
43	20231024	150806	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	833	18	2	2.21	63868797	79432	107.33	811	845	785	1059	571	815	804.07	0.83	9953	846	830	819	803	792	828	801	223	244	500	550	1	1	44599895	372	-1.45	0.89	12	0.18	-576.00	934.00	1700	20230331	-51.00	785	20231024	6.11	1700	-51.00	20230331	785	6.11	20231024	1700	-51.00	20230331	785	6.11	20231024	1.41	N	143540	500	222 억	371999	N	N	N	N
44	20231024	140751	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	818	3	2	0.37	57688421	72019	97.32	811	822	785	1059	571	815	801.02	0.83	10284	846	830	819	803	792	828	801	223	244	500	550	1	1	44599895	365	-1.42	0.88	12	0.16	-576.00	934.00	1700	20230331	-51.88	785	20231024	4.20	1700	-51.88	20230331	785	4.20	20231024	1700	-51.88	20230331	785	4.20	20231024	1.41	N	143540	500	222 억	371999	N	N	N	N
45	20231024	130758	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	809	-6	5	-0.74	53119114	66404	89.73	811	822	785	1059	571	815	799.94	0.83	8634	846	830	819	803	792	828	801	223	244	500	550	1	1	44599895	361	-1.40	0.87	12	0.15	-576.00	934.00	1700	20230331	-52.41	785	20231024	3.06	1700	-52.41	20230331	785	3.06	20231024	1700	-52.41	20230331	785	3.06	20231024	1.41	N	143540	500	222 억	371999	N	N	N	N
46	20231024	120805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	799	-16	5	-1.96	46522876	58175	78.61	811	822	785	1059	571	815	799.71	0.83	7194	846	830	819	803	792	828	801	223	244	500	550	1	1	44599895	356	-1.39	0.86	12	0.13	-576.00	934.00	1700	20230331	-53.00	785	20231024	1.78	1700	-53.00	20230331	785	1.78	20231024	1700	-53.00	20230331	785	1.78	20231024	1.41	N	143540	500	222 억	371999	N	N	N	N
47	20231024	110800	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	799	-16	5	-1.96	44461445	55587	75.11	811	822	785	1059	571	815	799.85	0.83	7946	846	830	819	803	792	828	801	223	244	500	550	1	1	44599895	356	-1.39	0.86	12	0.12	-576.00	934.00	1700	20230331	-53.00	785	20231024	1.78	1700	-53.00	20230331	785	1.78	20231024	1700	-53.00	20230331	785	1.78	20231024	1.41	N	143540	500	222 억	371999	N	N	N	N
48	20231024	100753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	795	-20	5	-2.45	20271952	25058	33.86	811	822	795	1059	571	815	809.00	0.83	7669	846	830	819	803	792	828	801	223	244	500	550	1	1	44599895	355	-1.38	0.85	12	0.06	-576.00	934.00	1700	20230331	-53.24	795	20231024	0.00	1700	-53.24	20230331	795	0.00	20231024	1700	-53.24	20230331	795	0.00	20231024	1.41	N	143540	500	222 억	371999	N	N	N	N
49	20231024	090800	57	100.00	KOSDAQ		반도체	N	N	N	N	N	820	5	2	0.61	11333814	13930	18.82	811	822	811	1059	571	815	813.63	0.83	9796	846	830	819	803	792	828	801	223	244	500	550	1	1	44599895	366	-1.42	0.88	12	0.03	-576.00	934.00	1700	20230331	-51.76	808	20231023	1.49	1700	-51.76	20230331	808	1.49	20231023	1700	-51.76	20230331	808	1.49	20231023	1.41	N	143540	500	222 억	371999	N	N	N	N
50	20231023	160748	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	815	-22	5	-2.63	59111181	72164	39.50	815	835	808	1088	586	837	819.12	0.85	-6990	906	871	845	810	784	858	797	223	251	500	560	1	1	44599895	363	-1.41	0.87	12	0.16	-576.00	934.00	1700	20230331	-52.06	808	20231023	0.87	1700	-52.06	20230331	808	0.87	20231023	1700	-52.06	20230331	808	0.87	20231023	1.47	N	143540	500	222 억	378989	N	N	N	N
51	20231023	150752	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	815	-22	5	-2.63	53961805	65805	36.01	815	835	808	1088	586	837	820.03	0.85	-6990	906	871	845	810	784	858	797	223	251	500	560	1	1	44599895	363	-1.41	0.87	12	0.15	-576.00	934.00	1700	20230331	-52.06	808	20231023	0.87	1700	-52.06	20230331	808	0.87	20231023	1700	-52.06	20230331	808	0.87	20231023	1.47	N	143540	500	222 억	378989	N	N	N	N
52	20231023	140750	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	813	-24	5	-2.87	45178076	54970	30.08	815	835	810	1088	586	837	821.87	0.85	-3969	906	871	845	810	784	858	797	223	251	500	560	1	1	44599895	363	-1.41	0.87	12	0.12	-576.00	934.00	1700	20230331	-52.18	810	20231023	0.37	1700	-52.18	20230331	810	0.37	20231023	1700	-52.18	20230331	810	0.37	20231023	1.47	N	143540	500	222 억	378989	N	N	N	N
53	20231023	130757	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	828	-9	5	-1.08	34550721	41965	22.97	815	835	810	1088	586	837	823.32	0.85	-320	906	871	845	810	784	858	797	223	251	500	560	1	1	44599895	369	-1.44	0.89	12	0.09	-576.00	934.00	1700	20230331	-51.29	810	20231023	2.22	1700	-51.29	20230331	810	2.22	20231023	1700	-51.29	20230331	810	2.22	20231023	1.47	N	143540	500	222 억	378989	N	N	N	N
54	20231023	120749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	833	-4	5	-0.48	31353950	38102	20.85	815	835	810	1088	586	837	822.90	0.85	3270	906	871	845	810	784	858	797	223	251	500	560	1	1	44599895	372	-1.45	0.89	12	0.09	-576.00	934.00	1700	20230331	-51.00	810	20231023	2.84	1700	-51.00	20230331	810	2.84	20231023	1700	-51.00	20230331	810	2.84	20231023	1.47	N	143540	500	222 억	378989	N	N	N	N
55	20231023	110747	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	834	-3	5	-0.36	31272309	38004	20.80	815	835	810	1088	586	837	822.87	0.85	3313	906	871	845	810	784	858	797	223	251	500	560	1	1	44599895	372	-1.45	0.89	12	0.09	-576.00	934.00	1700	20230331	-50.94	810	20231023	2.96	1700	-50.94	20230331	810	2.96	20231023	1700	-50.94	20230331	810	2.96	20231023	1.47	N	143540	500	222 억	378989	N	N	N	N
56	20231023	100740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	833	-4	5	-0.48	22538796	27386	14.99	815	835	810	1088	586	837	823.00	0.85	3017	906	871	845	810	784	858	797	223	251	500	560	1	1	44599895	372	-1.45	0.89	12	0.06	-576.00	934.00	1700	20230331	-51.00	810	20231023	2.84	1700	-51.00	20230331	810	2.84	20231023	1700	-51.00	20230331	810	2.84	20231023	1.47	N	143540	500	222 억	378989	N	N	N	N
57	20231023	090757	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	829	-8	5	-0.96	2368655	2889	1.58	815	830	815	1088	586	837	819.89	0.85	-38	906	871	845	810	784	858	797	223	251	500	560	1	1	44599895	370	-1.44	0.89	12	0.01	-576.00	934.00	1700	20230331	-51.24	815	20231023	1.72	1700	-51.24	20230331	815	1.72	20231023	1700	-51.24	20230331	815	1.72	20231023	1.47	N	143540	500	222 억	378989	N	N	N	N
58	20231020	160746	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	837	-43	5	-4.89	153088339	182632	287.96	880	880	819	1144	616	880	838.24	0.85	-2110	946	912	888	854	830	901	843	223	264	500	590	1	1	44599895	373	-1.45	0.90	12	0.41	-576.00	934.00	1700	20230331	-50.76	819	20231020	2.20	1700	-50.76	20230331	819	2.20	20231020	1700	-50.76	20230331	819	2.20	20231020	1.47	N	143540	500	222 억	381102	N	N	N	N
59	20231020	150745	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	843	-37	5	-4.20	149832069	178744	281.83	880	880	819	1144	616	880	838.25	0.85	32	946	912	888	854	830	901	843	223	264	500	590	1	1	44599895	376	-1.46	0.90	12	0.40	-576.00	934.00	1700	20230331	-50.41	819	20231020	2.93	1700	-50.41	20230331	819	2.93	20231020	1700	-50.41	20230331	819	2.93	20231020	1.47	N	143540	500	222 억	381102	N	N	N	N
60	20231020	140750	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	848	-32	5	-3.64	144935182	172963	272.72	880	880	819	1144	616	880	837.95	0.85	1162	946	912	888	854	830	901	843	223	264	500	590	1	1	44599895	378	-1.47	0.91	12	0.39	-576.00	934.00	1700	20230331	-50.12	819	20231020	3.54	1700	-50.12	20230331	819	3.54	20231020	1700	-50.12	20230331	819	3.54	20231020	1.47	N	143540	500	222 억	381102	N	N	N	N
61	20231020	130730	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	836	-44	5	-5.00	109601577	131035	206.61	880	880	819	1144	616	880	836.43	0.85	-14055	946	912	888	854	830	901	843	223	264	500	590	1	1	44599895	373	-1.45	0.90	12	0.29	-576.00	934.00	1700	20230331	-50.82	819	20231020	2.08	1700	-50.82	20230331	819	2.08	20231020	1700	-50.82	20230331	819	2.08	20231020	1.47	N	143540	500	222 억	381102	N	N	N	N
62	20231020	120741	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	835	-45	5	-5.11	97027354	115924	182.78	880	880	819	1144	616	880	836.99	0.85	-16456	946	912	888	854	830	901	843	223	264	500	590	1	1	44599895	372	-1.45	0.89	12	0.26	-576.00	934.00	1700	20230331	-50.88	819	20231020	1.95	1700	-50.88	20230331	819	1.95	20231020	1700	-50.88	20230331	819	1.95	20231020	1.47	N	143540	500	222 억	381102	N	N	N	N
63	20231020	110749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	833	-47	5	-5.34	90347864	107911	170.15	880	880	819	1144	616	880	837.24	0.85	-11893	946	912	888	854	830	901	843	223	264	500	590	1	1	44599895	372	-1.45	0.89	12	0.24	-576.00	934.00	1700	20230331	-51.00	819	20231020	1.71	1700	-51.00	20230331	819	1.71	20231020	1700	-51.00	20230331	819	1.71	20231020	1.47	N	143540	500	222 억	381102	N	N	N	N
64	20231020	100740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	827	-53	5	-6.02	78539697	93678	147.71	880	880	819	1144	616	880	838.40	0.85	-11653	946	912	888	854	830	901	843	223	264	500	590	1	1	44599895	369	-1.44	0.89	12	0.21	-576.00	934.00	1700	20230331	-51.35	819	20231020	0.98	1700	-51.35	20230331	819	0.98	20231020	1700	-51.35	20230331	819	0.98	20231020	1.47	N	143540	500	222 억	381102	N	N	N	N
65	20231020	090742	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	860	-20	5	-2.27	13692646	15869	25.02	880	880	860	1144	616	880	862.86	0.85	-2485	946	912	888	854	830	901	843	223	264	500	590	1	1	44599895	384	-1.49	0.92	12	0.04	-576.00	934.00	1700	20230331	-49.41	860	20231020	0.00	1700	-49.41	20230331	860	0.00	20231020	1700	-49.41	20230331	860	0.00	20231020	1.47	N	143540	500	222 억	381102	N	N	N	N
66	20231019	160738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	880	-28	5	-3.08	55595756	63422	223.31	908	922	864	1180	636	908	876.60	0.86	-2841	944	926	912	894	880	919	887	223	272	500	610	1	1	44599895	392	-1.53	0.94	12	0.14	-576.00	934.00	1700	20230331	-48.24	863	20231016	1.97	1700	-48.24	20230331	863	1.97	20231016	1700	-48.24	20230331	863	1.97	20231016	1.48	N	143540	500	222 억	383943	N	N	N	N
67	20231019	150732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	868	-40	5	-4.41	54065614	61680	217.18	908	922	864	1180	636	908	876.55	0.86	-2838	944	926	912	894	880	919	887	223	272	500	610	1	1	44599895	387	-1.51	0.93	12	0.14	-576.00	934.00	1700	20230331	-48.94	863	20231016	0.58	1700	-48.94	20230331	863	0.58	20231016	1700	-48.94	20230331	863	0.58	20231016	1.48	N	143540	500	222 억	383943	N	N	N	N
68	20231019	140741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	868	-40	5	-4.41	46997918	53545	188.53	908	922	864	1180	636	908	877.73	0.86	-927	944	926	912	894	880	919	887	223	272	500	610	1	1	44599895	387	-1.51	0.93	12	0.12	-576.00	934.00	1700	20230331	-48.94	863	20231016	0.58	1700	-48.94	20230331	863	0.58	20231016	1700	-48.94	20230331	863	0.58	20231016	1.48	N	143540	500	222 억	383943	N	N	N	N
69	20231019	130733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	868	-40	5	-4.41	43250514	49242	173.38	908	922	864	1180	636	908	878.33	0.86	-1235	944	926	912	894	880	919	887	223	272	500	610	1	1	44599895	387	-1.51	0.93	12	0.11	-576.00	934.00	1700	20230331	-48.94	863	20231016	0.58	1700	-48.94	20230331	863	0.58	20231016	1700	-48.94	20230331	863	0.58	20231016	1.48	N	143540	500	222 억	383943	N	N	N	N
70	20231019	120740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	880	-28	5	-3.08	22359780	25279	89.01	908	922	872	1180	636	908	884.52	0.86	-3668	944	926	912	894	880	919	887	223	272	500	610	1	1	44599895	392	-1.53	0.94	12	0.06	-576.00	934.00	1700	20230331	-48.24	863	20231016	1.97	1700	-48.24	20230331	863	1.97	20231016	1700	-48.24	20230331	863	1.97	20231016	1.48	N	143540	500	222 억	383943	N	N	N	N
71	20231019	110736	57	100.00	KOSDAQ		반도체	N	N	N	N	N	891	-17	5	-1.87	19067689	21532	75.81	908	922	872	1180	636	908	885.55	0.86	-2288	944	926	912	894	880	919	887	223	272	500	610	1	1	44599895	397	-1.55	0.95	12	0.05	-576.00	934.00	1700	20230331	-47.59	863	20231016	3.24	1700	-47.59	20230331	863	3.24	20231016	1700	-47.59	20230331	863	3.24	20231016	1.48	N	143540	500	222 억	383943	N	N	N	N
72	20231019	100729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	884	-24	5	-2.64	16338595	18451	64.97	908	922	872	1180	636	908	885.51	0.86	-1415	944	926	912	894	880	919	887	223	272	500	610	1	1	44599895	394	-1.53	0.95	12	0.04	-576.00	934.00	1700	20230331	-48.00	863	20231016	2.43	1700	-48.00	20230331	863	2.43	20231016	1700	-48.00	20230331	863	2.43	20231016	1.48	N	143540	500	222 억	383943	N	N	N	N
73	20231019	090740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	918	10	2	1.10	1204233	1321	4.65	908	922	896	1180	636	908	911.61	0.86	-576	944	926	912	894	880	919	887	223	272	500	610	1	1	44599895	409	-1.59	0.98	12	0.00	-576.00	934.00	1700	20230331	-46.00	863	20231016	6.37	1700	-46.00	20230331	863	6.37	20231016	1700	-46.00	20230331	863	6.37	20231016	1.48	N	143540	500	222 억	383943	N	N	N	N
74	20231018	160742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	908	-3	5	-0.33	25912147	28401	62.99	911	930	898	1184	638	911	912.38	0.86	-521	943	926	897	880	851	935	889	223	273	500	610	1	1	44599895	405	-1.58	0.97	12	0.06	-576.00	934.00	1700	20230331	-46.59	863	20231016	5.21	1700	-46.59	20230331	863	5.21	20231016	1700	-46.59	20230331	863	5.21	20231016	1.47	N	143540	500	222 억	384464	N	N	N	N
75	20231018	150734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	908	-3	5	-0.33	22838900	25008	55.46	911	930	898	1184	638	911	913.26	0.86	-521	943	926	897	880	851	935	889	223	273	500	610	1	1	44599895	405	-1.58	0.97	12	0.06	-576.00	934.00	1700	20230331	-46.59	863	20231016	5.21	1700	-46.59	20230331	863	5.21	20231016	1700	-46.59	20230331	863	5.21	20231016	1.47	N	143540	500	222 억	384464	N	N	N	N
76	20231018	140724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	905	-6	5	-0.66	21911216	23986	53.20	911	930	898	1184	638	911	913.50	0.86	-272	943	926	897	880	851	935	889	223	273	500	610	1	1	44599895	404	-1.57	0.97	12	0.05	-576.00	934.00	1700	20230331	-46.76	863	20231016	4.87	1700	-46.76	20230331	863	4.87	20231016	1700	-46.76	20230331	863	4.87	20231016	1.47	N	143540	500	222 억	384464	N	N	N	N
77	20231018	130722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	914	3	2	0.33	18334617	20025	44.41	911	930	905	1184	638	911	915.59	0.86	-763	943	926	897	880	851	935	889	223	273	500	610	1	1	44599895	408	-1.59	0.98	12	0.04	-576.00	934.00	1700	20230331	-46.24	863	20231016	5.91	1700	-46.24	20230331	863	5.91	20231016	1700	-46.24	20230331	863	5.91	20231016	1.47	N	143540	500	222 억	384464	N	N	N	N
78	20231018	120735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	908	-3	5	-0.33	16477875	17988	39.89	911	930	908	1184	638	911	916.05	0.86	-30	943	926	897	880	851	935	889	223	273	500	610	1	1	44599895	405	-1.58	0.97	12	0.04	-576.00	934.00	1700	20230331	-46.59	863	20231016	5.21	1700	-46.59	20230331	863	5.21	20231016	1700	-46.59	20230331	863	5.21	20231016	1.47	N	143540	500	222 억	384464	N	N	N	N
79	20231018	110729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	910	-1	5	-0.11	15215402	16600	36.82	911	930	910	1184	638	911	916.59	0.86	-37	943	926	897	880	851	935	889	223	273	500	610	1	1	44599895	406	-1.58	0.97	12	0.04	-576.00	934.00	1700	20230331	-46.47	863	20231016	5.45	1700	-46.47	20230331	863	5.45	20231016	1700	-46.47	20230331	863	5.45	20231016	1.47	N	143540	500	222 억	384464	N	N	N	N
80	20231018	100737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	911	0	3	0.00	11706329	12763	28.31	911	930	911	1184	638	911	917.21	0.86	-135	943	926	897	880	851	935	889	223	273	500	610	1	1	44599895	406	-1.58	0.98	12	0.03	-576.00	934.00	1700	20230331	-46.41	863	20231016	5.56	1700	-46.41	20230331	863	5.56	20231016	1700	-46.41	20230331	863	5.56	20231016	1.47	N	143540	500	222 억	384464	N	N	N	N
81	20231018	090725	57	100.00	KOSDAQ		반도체	N	N	N	N	N	914	3	2	0.33	1177584	1288	2.86	911	915	911	1184	638	911	914.27	0.86	-43	943	926	897	880	851	935	889	223	273	500	610	1	1	44599895	408	-1.59	0.98	12	0.00	-576.00	934.00	1700	20230331	-46.24	863	20231016	5.91	1700	-46.24	20230331	863	5.91	20231016	1700	-46.24	20230331	863	5.91	20231016	1.47	N	143540	500	222 억	384464	N	N	N	N
82	20231017	160729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	911	48	2	5.56	40424314	45045	37.74	868	914	868	1121	605	863	897.42	0.83	13207	916	889	876	849	836	883	843	223	258	500	580	1	1	44599895	406	-1.58	0.98	12	0.10	-576.00	934.00	1700	20230331	-46.41	863	20231016	5.56	1700	-46.41	20230331	863	5.56	20231016	1700	-46.41	20230331	863	5.56	20231016	1.47	N	143540	500	222 억	371257	N	N	N	N
83	20231017	150735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	912	49	2	5.68	38860289	43328	36.30	868	914	868	1121	605	863	896.89	0.83	13149	916	889	876	849	836	883	843	223	258	500	580	1	1	44599895	407	-1.58	0.98	12	0.10	-576.00	934.00	1700	20230331	-46.35	863	20231016	5.68	1700	-46.35	20230331	863	5.68	20231016	1700	-46.35	20230331	863	5.68	20231016	1.47	N	143540	500	222 억	371257	N	N	N	N
84	20231017	140734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	907	44	2	5.10	32500561	36349	30.45	868	911	868	1121	605	863	894.13	0.83	9642	916	889	876	849	836	883	843	223	258	500	580	1	1	44599895	405	-1.57	0.97	12	0.08	-576.00	934.00	1700	20230331	-46.65	863	20231016	5.10	1700	-46.65	20230331	863	5.10	20231016	1700	-46.65	20230331	863	5.10	20231016	1.47	N	143540	500	222 억	371257	N	N	N	N
85	20231017	130728	57	100.00	KOSDAQ		반도체	N	N	N	N	N	904	41	2	4.75	21367904	24030	20.13	868	905	868	1121	605	863	889.22	0.83	2342	916	889	876	849	836	883	843	223	258	500	580	1	1	44599895	403	-1.57	0.97	12	0.05	-576.00	934.00	1700	20230331	-46.82	863	20231016	4.75	1700	-46.82	20230331	863	4.75	20231016	1700	-46.82	20230331	863	4.75	20231016	1.47	N	143540	500	222 억	371257	N	N	N	N
86	20231017	120733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	902	39	2	4.52	17777537	20055	16.80	868	905	868	1121	605	863	886.44	0.83	1604	916	889	876	849	836	883	843	223	258	500	580	1	1	44599895	402	-1.57	0.97	12	0.04	-576.00	934.00	1700	20230331	-46.94	863	20231016	4.52	1700	-46.94	20230331	863	4.52	20231016	1700	-46.94	20230331	863	4.52	20231016	1.47	N	143540	500	222 억	371257	N	N	N	N
87	20231017	110725	57	100.00	KOSDAQ		반도체	N	N	N	N	N	903	40	2	4.63	16293691	18401	15.42	868	905	868	1121	605	863	885.48	0.83	1564	916	889	876	849	836	883	843	223	258	500	580	1	1	44599895	403	-1.57	0.97	12	0.04	-576.00	934.00	1700	20230331	-46.88	863	20231016	4.63	1700	-46.88	20230331	863	4.63	20231016	1700	-46.88	20230331	863	4.63	20231016	1.47	N	143540	500	222 억	371257	N	N	N	N
88	20231017	100719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	881	18	2	2.09	6244359	7092	5.94	868	888	868	1121	605	863	880.48	0.83	-128	916	889	876	849	836	883	843	223	258	500	580	1	1	44599895	393	-1.53	0.94	12	0.02	-576.00	934.00	1700	20230331	-48.18	863	20231016	2.09	1700	-48.18	20230331	863	2.09	20231016	1700	-48.18	20230331	863	2.09	20231016	1.47	N	143540	500	222 억	371257	N	N	N	N
89	20231017	090725	57	100.00	KOSDAQ		반도체	N	N	N	N	N	876	13	2	1.51	692626	794	0.67	868	876	868	1121	605	863	872.32	0.83	498	916	889	876	849	836	883	843	223	258	500	580	1	1	44599895	391	-1.52	0.94	12	0.00	-576.00	934.00	1700	20230331	-48.47	863	20231016	1.51	1700	-48.47	20230331	863	1.51	20231016	1700	-48.47	20230331	863	1.51	20231016	1.47	N	143540	500	222 억	371257	N	N	N	N
90	20231016	160726	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	863	-40	5	-4.43	104043105	119017	168.34	903	903	863	1173	633	903	874.24	0.92	-38204	920	911	897	888	874	916	893	223	270	500	610	1	1	44599895	385	-1.50	0.92	12	0.27	-576.00	934.00	1700	20230331	-49.24	863	20231016	0.00	1700	-49.24	20230331	863	0.00	20231016	1700	-49.24	20230331	863	0.00	20231016	1.57	N	143540	500	222 억	409461	N	N	N	N
91	20231016	150726	57	100.00	KOSDAQ		반도체	N	N	N	N	N	872	-31	5	-3.43	91542050	104558	147.89	903	903	865	1173	633	903	875.51	0.92	-38308	920	911	897	888	874	916	893	223	270	500	610	1	1	44599895	389	-1.51	0.93	12	0.23	-576.00	934.00	1700	20230331	-48.71	864	20231005	0.93	1700	-48.71	20230331	864	0.93	20231005	1700	-48.71	20230331	864	0.93	20231005	1.57	N	143540	500	222 억	409461	N	N	N	N
92	20231016	140727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	867	-36	5	-3.99	77174334	88006	124.48	903	903	865	1173	633	903	876.92	0.92	-42149	920	911	897	888	874	916	893	223	270	500	610	1	1	44599895	387	-1.51	0.93	12	0.20	-576.00	934.00	1700	20230331	-49.00	864	20231005	0.35	1700	-49.00	20230331	864	0.35	20231005	1700	-49.00	20230331	864	0.35	20231005	1.57	N	143540	500	222 억	409461	N	N	N	N
93	20231016	130721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	869	-34	5	-3.77	61647980	70127	99.19	903	903	867	1173	633	903	879.09	0.92	-36553	920	911	897	888	874	916	893	223	270	500	610	1	1	44599895	388	-1.51	0.93	12	0.16	-576.00	934.00	1700	20230331	-48.88	864	20231005	0.58	1700	-48.88	20230331	864	0.58	20231005	1700	-48.88	20230331	864	0.58	20231005	1.57	N	143540	500	222 억	409461	N	N	N	N
94	20231016	120722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	882	-21	5	-2.33	41855627	47411	67.06	903	903	876	1173	633	903	882.83	0.92	-29792	920	911	897	888	874	916	893	223	270	500	610	1	1	44599895	393	-1.53	0.94	12	0.11	-576.00	934.00	1700	20230331	-48.12	864	20231005	2.08	1700	-48.12	20230331	864	2.08	20231005	1700	-48.12	20230331	864	2.08	20231005	1.57	N	143540	500	222 억	409461	N	N	N	N
95	20231016	110717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	882	-21	5	-2.33	32364696	36622	51.80	903	903	879	1173	633	903	883.75	0.92	-21696	920	911	897	888	874	916	893	223	270	500	610	1	1	44599895	393	-1.53	0.94	12	0.08	-576.00	934.00	1700	20230331	-48.12	864	20231005	2.08	1700	-48.12	20230331	864	2.08	20231005	1700	-48.12	20230331	864	2.08	20231005	1.57	N	143540	500	222 억	409461	N	N	N	N
96	20231016	100714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	886	-17	5	-1.88	9110902	10245	14.49	903	903	882	1173	633	903	889.30	0.92	-4354	920	911	897	888	874	916	893	223	270	500	610	1	1	44599895	395	-1.54	0.95	12	0.02	-576.00	934.00	1700	20230331	-47.88	864	20231005	2.55	1700	-47.88	20230331	864	2.55	20231005	1700	-47.88	20230331	864	2.55	20231005	1.57	N	143540	500	222 억	409461	N	N	N	N
97	20231016	090717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	903	0	3	0.00	140868	156	0.22	903	903	903	1173	633	903	903.00	0.92	-23	920	911	897	888	874	916	893	223	270	500	610	1	1	44599895	403	-1.57	0.97	12	0.00	-576.00	934.00	1700	20230331	-46.88	864	20231005	4.51	1700	-46.88	20230331	864	4.51	20231005	1700	-46.88	20230331	864	4.51	20231005	1.57	N	143540	500	222 억	409461	N	N	N	N
98	20231012	160737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	906	1	2	0.11	47564197	52410	58.71	905	916	900	1176	634	905	907.67	0.97	-3535	925	915	903	893	881	920	898	223	271	500	610	1	1	44599895	404	-1.57	0.97	12	0.12	-576.00	934.00	1700	20230331	-46.71	864	20231005	4.86	1700	-46.71	20230331	864	4.86	20231005	1700	-46.71	20230331	864	4.86	20231005	1.59	N	143540	500	222 억	433253	N	N	N	N
99	20231012	150721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	904	-1	5	-0.11	42536867	46861	52.49	905	916	900	1176	634	905	907.72	0.97	-3532	925	915	903	893	881	920	898	223	271	500	610	1	1	44599895	403	-1.57	0.97	12	0.11	-576.00	934.00	1700	20230331	-46.82	864	20231005	4.63	1700	-46.82	20230331	864	4.63	20231005	1700	-46.82	20230331	864	4.63	20231005	1.59	N	143540	500	222 억	433253	N	N	N	N
100	20231012	140720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	905	0	3	0.00	37657860	41450	46.43	905	916	900	1176	634	905	908.51	0.97	-4899	925	915	903	893	881	920	898	223	271	500	610	1	1	44599895	404	-1.57	0.97	12	0.09	-576.00	934.00	1700	20230331	-46.76	864	20231005	4.75	1700	-46.76	20230331	864	4.75	20231005	1700	-46.76	20230331	864	4.75	20231005	1.59	N	143540	500	222 억	433253	N	N	N	N
101	20231012	130722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	909	4	2	0.44	33106056	36404	40.78	905	916	903	1176	634	905	909.41	0.97	-5881	925	915	903	893	881	920	898	223	271	500	610	1	1	44599895	405	-1.58	0.97	12	0.08	-576.00	934.00	1700	20230331	-46.53	864	20231005	5.21	1700	-46.53	20230331	864	5.21	20231005	1700	-46.53	20230331	864	5.21	20231005	1.59	N	143540	500	222 억	433253	N	N	N	N
102	20231012	120730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	913	8	2	0.88	28807079	31675	35.48	905	916	905	1176	634	905	909.46	0.97	-7022	925	915	903	893	881	920	898	223	271	500	610	1	1	44599895	407	-1.59	0.98	12	0.07	-576.00	934.00	1700	20230331	-46.29	864	20231005	5.67	1700	-46.29	20230331	864	5.67	20231005	1700	-46.29	20230331	864	5.67	20231005	1.59	N	143540	500	222 억	433253	N	N	N	N
103	20231012	110729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	913	8	2	0.88	25881569	28467	31.89	905	916	905	1176	634	905	909.18	0.97	-7022	925	915	903	893	881	920	898	223	271	500	610	1	1	44599895	407	-1.59	0.98	12	0.06	-576.00	934.00	1700	20230331	-46.29	864	20231005	5.67	1700	-46.29	20230331	864	5.67	20231005	1700	-46.29	20230331	864	5.67	20231005	1.59	N	143540	500	222 억	433253	N	N	N	N
104	20231012	100725	57	100.00	KOSDAQ		반도체	N	N	N	N	N	910	5	2	0.55	14407725	15871	17.78	905	916	905	1176	634	905	907.80	0.97	-3895	925	915	903	893	881	920	898	223	271	500	610	1	1	44599895	406	-1.58	0.97	12	0.04	-576.00	934.00	1700	20230331	-46.47	864	20231005	5.32	1700	-46.47	20230331	864	5.32	20231005	1700	-46.47	20230331	864	5.32	20231005	1.59	N	143540	500	222 억	433253	N	N	N	N
105	20231012	090730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	915	10	2	1.10	1778672	1960	2.20	905	916	905	1176	634	905	907.49	0.97	-202	925	915	903	893	881	920	898	223	271	500	610	1	1	44599895	408	-1.59	0.98	12	0.00	-576.00	934.00	1700	20230331	-46.18	864	20231005	5.90	1700	-46.18	20230331	864	5.90	20231005	1700	-46.18	20230331	864	5.90	20231005	1.59	N	143540	500	222 억	433253	N	N	N	N
106	20231011	160720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	905	-6	5	-0.66	78876081	87287	85.41	891	913	891	1184	638	911	903.64	1.02	-21616	968	939	916	887	864	928	876	223	273	500	610	1	1	44599895	404	-1.57	0.97	12	0.20	-576.00	934.00	1700	20230331	-46.76	864	20231005	4.75	1700	-46.76	20230331	864	4.75	20231005	1700	-46.76	20230331	864	4.75	20231005	1.61	N	143540	500	222 억	454869	N	N	N	N
107	20231011	150724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	905	-6	5	-0.66	76818957	85011	83.19	891	913	891	1184	638	911	903.64	1.02	-21486	968	939	916	887	864	928	876	223	273	500	610	1	1	44599895	404	-1.57	0.97	12	0.19	-576.00	934.00	1700	20230331	-46.76	864	20231005	4.75	1700	-46.76	20230331	864	4.75	20231005	1700	-46.76	20230331	864	4.75	20231005	1.61	N	143540	500	222 억	454869	N	N	N	N
108	20231011	140728	57	100.00	KOSDAQ		반도체	N	N	N	N	N	906	-5	5	-0.55	63072842	69745	68.25	891	913	891	1184	638	911	904.33	1.02	-16760	968	939	916	887	864	928	876	223	273	500	610	1	1	44599895	404	-1.57	0.97	12	0.16	-576.00	934.00	1700	20230331	-46.71	864	20231005	4.86	1700	-46.71	20230331	864	4.86	20231005	1700	-46.71	20230331	864	4.86	20231005	1.61	N	143540	500	222 억	454869	N	N	N	N
109	20231011	130718	57	100.00	KOSDAQ		반도체	N	N	N	N	N	907	-4	5	-0.44	43389072	47937	46.91	891	913	891	1184	638	911	905.13	1.02	-14922	968	939	916	887	864	928	876	223	273	500	610	1	1	44599895	405	-1.57	0.97	12	0.11	-576.00	934.00	1700	20230331	-46.65	864	20231005	4.98	1700	-46.65	20230331	864	4.98	20231005	1700	-46.65	20230331	864	4.98	20231005	1.61	N	143540	500	222 억	454869	N	N	N	N
110	20231011	120732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	907	-4	5	-0.44	31243568	34498	33.76	891	913	891	1184	638	911	905.66	1.02	-8146	968	939	916	887	864	928	876	223	273	500	610	1	1	44599895	405	-1.57	0.97	12	0.08	-576.00	934.00	1700	20230331	-46.65	864	20231005	4.98	1700	-46.65	20230331	864	4.98	20231005	1700	-46.65	20230331	864	4.98	20231005	1.61	N	143540	500	222 억	454869	N	N	N	N
111	20231011	110726	57	100.00	KOSDAQ		반도체	N	N	N	N	N	907	-4	5	-0.44	25814766	28512	27.90	891	913	891	1184	638	911	905.40	1.02	-4762	968	939	916	887	864	928	876	223	273	500	610	1	1	44599895	405	-1.57	0.97	12	0.06	-576.00	934.00	1700	20230331	-46.65	864	20231005	4.98	1700	-46.65	20230331	864	4.98	20231005	1700	-46.65	20230331	864	4.98	20231005	1.61	N	143540	500	222 억	454869	N	N	N	N
112	20231011	100722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	909	-2	5	-0.22	15388663	17021	16.66	891	913	891	1184	638	911	904.10	1.02	463	968	939	916	887	864	928	876	223	273	500	610	1	1	44599895	405	-1.58	0.97	12	0.04	-576.00	934.00	1700	20230331	-46.53	864	20231005	5.21	1700	-46.53	20230331	864	5.21	20231005	1700	-46.53	20230331	864	5.21	20231005	1.61	N	143540	500	222 억	454869	N	N	N	N
113	20231011	090726	57	100.00	KOSDAQ		반도체	N	N	N	N	N	911	0	3	0.00	4323401	4822	4.72	891	911	891	1184	638	911	896.60	1.02	1459	968	939	916	887	864	928	876	223	273	500	610	1	1	44599895	406	-1.58	0.98	12	0.01	-576.00	934.00	1700	20230331	-46.41	864	20231005	5.44	1700	-46.41	20230331	864	5.44	20231005	1700	-46.41	20230331	864	5.44	20231005	1.61	N	143540	500	222 억	454869	N	N	N	N
114	20231010	160717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	911	-9	5	-0.98	94228092	101951	229.41	920	945	893	1196	644	920	924.25	1.11	-41519	946	932	906	892	866	940	900	223	276	500	620	1	1	44599895	406	-1.58	0.98	12	0.23	-576.00	934.00	1700	20230331	-46.41	864	20231005	5.44	1700	-46.41	20230331	864	5.44	20231005	1700	-46.41	20230331	864	5.44	20231005	1.65	N	143540	500	222 억	496388	N	N	N	N
115	20231010	150715	57	100.00	KOSDAQ		반도체	N	N	N	N	N	896	-24	5	-2.61	88368125	95495	214.89	920	945	893	1196	644	920	925.37	1.11	-37617	946	932	906	892	866	940	900	223	276	500	620	1	1	44599895	400	-1.56	0.96	12	0.21	-576.00	934.00	1700	20230331	-47.29	864	20231005	3.70	1700	-47.29	20230331	864	3.70	20231005	1700	-47.29	20230331	864	3.70	20231005	1.65	N	143540	500	222 억	496388	N	N	N	N
116	20231010	140720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	899	-21	5	-2.28	81749959	88111	198.27	920	945	898	1196	644	920	927.81	1.11	-36963	946	932	906	892	866	940	900	223	276	500	620	1	1	44599895	401	-1.56	0.96	12	0.20	-576.00	934.00	1700	20230331	-47.12	864	20231005	4.05	1700	-47.12	20230331	864	4.05	20231005	1700	-47.12	20230331	864	4.05	20231005	1.65	N	143540	500	222 억	496388	N	N	N	N
117	20231010	130712	57	100.00	KOSDAQ		반도체	N	N	N	N	N	911	-9	5	-0.98	77886062	83817	188.61	920	945	911	1196	644	920	929.24	1.11	-36909	946	932	906	892	866	940	900	223	276	500	620	1	1	44599895	406	-1.58	0.98	12	0.19	-576.00	934.00	1700	20230331	-46.41	864	20231005	5.44	1700	-46.41	20230331	864	5.44	20231005	1700	-46.41	20230331	864	5.44	20231005	1.65	N	143540	500	222 억	496388	N	N	N	N
118	20231010	120712	57	100.00	KOSDAQ		반도체	N	N	N	N	N	925	5	2	0.54	61002536	65509	147.41	920	945	911	1196	644	920	931.21	1.11	-21248	946	932	906	892	866	940	900	223	276	500	620	1	1	44599895	413	-1.61	0.99	12	0.15	-576.00	934.00	1700	20230331	-45.59	864	20231005	7.06	1700	-45.59	20230331	864	7.06	20231005	1700	-45.59	20230331	864	7.06	20231005	1.65	N	143540	500	222 억	496388	N	N	N	N
119	20231010	110700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	931	11	2	1.20	56853475	61025	137.32	920	945	911	1196	644	920	931.64	1.11	-18868	946	932	906	892	866	940	900	223	276	500	620	1	1	44599895	415	-1.62	1.00	12	0.14	-576.00	934.00	1700	20230331	-45.24	864	20231005	7.75	1700	-45.24	20230331	864	7.75	20231005	1700	-45.24	20230331	864	7.75	20231005	1.65	N	143540	500	222 억	496388	N	N	N	N
120	20231010	100706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	937	17	2	1.85	47672993	51226	115.27	920	945	911	1196	644	920	930.64	1.11	-9635	946	932	906	892	866	940	900	223	276	500	620	1	1	44599895	418	-1.63	1.00	12	0.11	-576.00	934.00	1700	20230331	-44.88	864	20231005	8.45	1700	-44.88	20230331	864	8.45	20231005	1700	-44.88	20230331	864	8.45	20231005	1.65	N	143540	500	222 억	496388	N	N	N	N
121	20231010	090700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	922	2	2	0.22	9523901	10348	23.29	920	922	911	1196	644	920	920.36	1.11	-5197	946	932	906	892	866	940	900	223	276	500	620	1	1	44599895	411	-1.60	0.99	12	0.02	-576.00	934.00	1700	20230331	-45.76	864	20231005	6.71	1700	-45.76	20230331	864	6.71	20231005	1700	-45.76	20230331	864	6.71	20231005	1.65	N	143540	500	222 억	496388	N	N	N	N
122	20231006	160709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	920	40	2	4.55	40144822	44440	48.16	880	920	880	1144	616	880	903.31	1.11	2597	926	902	883	859	840	893	850	223	264	500	590	1	1	44599895	410	-1.60	0.99	12	0.10	-576.00	934.00	1700	20230331	-45.88	864	20231005	6.48	1700	-45.88	20230331	864	6.48	20231005	1700	-45.88	20230331	864	6.48	20231005	1.70	N	143540	500	222 억	493791	N	N	N	N
123	20231006	150658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	918	38	2	4.32	34610729	38416	41.63	880	919	880	1144	616	880	900.95	1.11	2617	926	902	883	859	840	893	850	223	264	500	590	1	1	44599895	409	-1.59	0.98	12	0.09	-576.00	934.00	1700	20230331	-46.00	864	20231005	6.25	1700	-46.00	20230331	864	6.25	20231005	1700	-46.00	20230331	864	6.25	20231005	1.70	N	143540	500	222 억	493791	N	N	N	N
124	20231006	140700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	913	33	2	3.75	29579945	32921	35.68	880	915	880	1144	616	880	898.51	1.11	3649	926	902	883	859	840	893	850	223	264	500	590	1	1	44599895	407	-1.59	0.98	12	0.07	-576.00	934.00	1700	20230331	-46.29	864	20231005	5.67	1700	-46.29	20230331	864	5.67	20231005	1700	-46.29	20230331	864	5.67	20231005	1.70	N	143540	500	222 억	493791	N	N	N	N
125	20231006	130652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	914	34	2	3.86	26643262	29706	32.19	880	914	880	1144	616	880	896.90	1.11	3768	926	902	883	859	840	893	850	223	264	500	590	1	1	44599895	408	-1.59	0.98	12	0.07	-576.00	934.00	1700	20230331	-46.24	864	20231005	5.79	1700	-46.24	20230331	864	5.79	20231005	1700	-46.24	20230331	864	5.79	20231005	1.70	N	143540	500	222 억	493791	N	N	N	N
126	20231006	120651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	903	23	2	2.61	20610433	23070	25.00	880	903	880	1144	616	880	893.39	1.11	3797	926	902	883	859	840	893	850	223	264	500	590	1	1	44599895	403	-1.57	0.97	12	0.05	-576.00	934.00	1700	20230331	-46.88	864	20231005	4.51	1700	-46.88	20230331	864	4.51	20231005	1700	-46.88	20230331	864	4.51	20231005	1.70	N	143540	500	222 억	493791	N	N	N	N
127	20231006	110644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	901	21	2	2.39	17646683	19780	21.44	880	903	880	1144	616	880	892.15	1.11	3823	926	902	883	859	840	893	850	223	264	500	590	1	1	44599895	402	-1.56	0.96	12	0.04	-576.00	934.00	1700	20230331	-47.00	864	20231005	4.28	1700	-47.00	20230331	864	4.28	20231005	1700	-47.00	20230331	864	4.28	20231005	1.70	N	143540	500	222 억	493791	N	N	N	N
128	20231006	100649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	898	18	2	2.05	11809544	13297	14.41	880	901	880	1144	616	880	888.14	1.11	5150	926	902	883	859	840	893	850	223	264	500	590	1	1	44599895	401	-1.56	0.96	12	0.03	-576.00	934.00	1700	20230331	-47.18	864	20231005	3.94	1700	-47.18	20230331	864	3.94	20231005	1700	-47.18	20230331	864	3.94	20231005	1.70	N	143540	500	222 억	493791	N	N	N	N
129	20231006	090646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	891	11	2	1.25	7526644	8503	9.22	880	895	880	1144	616	880	885.18	1.11	5273	926	902	883	859	840	893	850	223	264	500	590	1	1	44599895	397	-1.55	0.95	12	0.02	-576.00	934.00	1700	20230331	-47.59	864	20231005	3.12	1700	-47.59	20230331	864	3.12	20231005	1700	-47.59	20230331	864	3.12	20231005	1.70	N	143540	500	222 억	493791	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History