KissMeData/059090/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7900	-500	5	-5.95	2780888020	347622	395.17	8450	8540	7800	10920	5880	8400	7999.77	6.06	37413	8613	8506	8443	8336	8273	8475	8305	167	2520	500	5200	10	1	33416778	2640	-4.78	1.65	12	1.04	-1653.00	4784.00	14770	20230307	-46.51	7150	20230103	10.49	14770	-46.51	20230307	7150	10.49	20230103	14770	-46.51	20230307	7150	10.49	20230103	1.05	N	059090	500	167 억	2025094	N	N	10	N	N
3	20231031	150602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7900	-500	5	-5.95	2686174730	335636	381.54	8450	8540	7800	10920	5880	8400	8003.24	6.06	36446	8613	8506	8443	8336	8273	8475	8305	167	2520	500	5200	10	1	33416778	2640	-4.78	1.65	12	1.00	-1653.00	4784.00	14770	20230307	-46.51	7150	20230103	10.49	14770	-46.51	20230307	7150	10.49	20230103	14770	-46.51	20230307	7150	10.49	20230103	1.05	N	059090	500	167 억	2025094	N	N	7	N	N
4	20231031	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7890	-510	5	-6.07	2443921500	304997	346.71	8450	8540	7800	10920	5880	8400	8012.94	6.06	29646	8613	8506	8443	8336	8273	8475	8305	167	2520	500	5200	10	1	33416778	2637	-4.77	1.65	12	0.91	-1653.00	4784.00	14770	20230307	-46.58	7150	20230103	10.35	14770	-46.58	20230307	7150	10.35	20230103	14770	-46.58	20230307	7150	10.35	20230103	1.05	N	059090	500	167 억	2025094	N	N	7	N	N
5	20231031	130604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7990	-410	5	-4.88	2036134140	253452	288.12	8450	8540	7800	10920	5880	8400	8033.61	6.06	24289	8613	8506	8443	8336	8273	8475	8305	167	2520	500	5200	10	1	33416778	2670	-4.83	1.67	12	0.76	-1653.00	4784.00	14770	20230307	-45.90	7150	20230103	11.75	14770	-45.90	20230307	7150	11.75	20230103	14770	-45.90	20230307	7150	11.75	20230103	1.05	N	059090	500	167 억	2025094	N	N	7	N	N
6	20231031	120559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7960	-440	5	-5.24	1860214710	231344	262.99	8450	8540	7800	10920	5880	8400	8040.90	6.06	23505	8613	8506	8443	8336	8273	8475	8305	167	2520	500	5200	10	1	33416778	2660	-4.82	1.66	12	0.69	-1653.00	4784.00	14770	20230307	-46.11	7150	20230103	11.33	14770	-46.11	20230307	7150	11.33	20230103	14770	-46.11	20230307	7150	11.33	20230103	1.05	N	059090	500	167 억	2025094	N	N	7	N	N
7	20231031	110618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7980	-420	5	-5.00	1506311220	186975	212.55	8450	8540	7800	10920	5880	8400	8056.22	6.06	11284	8613	8506	8443	8336	8273	8475	8305	167	2520	500	5200	10	1	33416778	2667	-4.83	1.67	12	0.56	-1653.00	4784.00	14770	20230307	-45.97	7150	20230103	11.61	14770	-45.97	20230307	7150	11.61	20230103	14770	-45.97	20230307	7150	11.61	20230103	1.05	N	059090	500	167 억	2025094	N	N	7	N	N
8	20231031	100607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7980	-420	5	-5.00	1017607820	125414	142.57	8450	8540	7800	10920	5880	8400	8113.99	6.06	12277	8613	8506	8443	8336	8273	8475	8305	167	2520	500	5200	10	1	33416778	2667	-4.83	1.67	12	0.38	-1653.00	4784.00	14770	20230307	-45.97	7150	20230103	11.61	14770	-45.97	20230307	7150	11.61	20230103	14770	-45.97	20230307	7150	11.61	20230103	1.05	N	059090	500	167 억	2025094	N	N	7	N	N
9	20231031	090604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	120	2	1.43	50420780	5950	6.76	8450	8520	8440	10920	5880	8400	8474.08	6.06	3155	8613	8506	8443	8336	8273	8475	8305	167	2520	500	5200	10	1	33416778	2847	-5.15	1.78	12	0.02	-1653.00	4784.00	14770	20230307	-42.32	7150	20230103	19.16	14770	-42.32	20230307	7150	19.16	20230103	14770	-42.32	20230307	7150	19.16	20230103	1.05	N	059090	500	167 억	2025094	N	N	7	N	N
10	20231030	160556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	-40	5	-0.47	735233800	87192	54.48	8450	8550	8380	10970	5910	8440	8432.35	6.03	11414	8746	8592	8446	8292	8146	8520	8220	167	2530	500	5230	10	1	33416778	2807	-5.08	1.76	12	0.26	-1653.00	4784.00	14770	20230307	-43.13	7150	20230103	17.48	14770	-43.13	20230307	7150	17.48	20230103	14770	-43.13	20230307	7150	17.48	20230103	1.08	N	059090	500	167 억	2013631	N	N	7	N	N
11	20231030	150542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	-10	5	-0.12	696088410	82539	51.57	8450	8550	8380	10970	5910	8440	8433.45	6.03	10100	8746	8592	8446	8292	8146	8520	8220	167	2530	500	5230	10	1	33416778	2817	-5.10	1.76	12	0.25	-1653.00	4784.00	14770	20230307	-42.92	7150	20230103	17.90	14770	-42.92	20230307	7150	17.90	20230103	14770	-42.92	20230307	7150	17.90	20230103	1.08	N	059090	500	167 억	2013631	N	N	14	N	N
12	20231030	140544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	-10	5	-0.12	533515710	63212	39.49	8450	8550	8380	10970	5910	8440	8440.10	6.03	7775	8746	8592	8446	8292	8146	8520	8220	167	2530	500	5230	10	1	33416778	2817	-5.10	1.76	12	0.19	-1653.00	4784.00	14770	20230307	-42.92	7150	20230103	17.90	14770	-42.92	20230307	7150	17.90	20230103	14770	-42.92	20230307	7150	17.90	20230103	1.08	N	059090	500	167 억	2013631	N	N	14	N	N
13	20231030	130544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8460	20	2	0.24	435827910	51640	32.26	8450	8550	8380	10970	5910	8440	8439.73	6.03	6735	8746	8592	8446	8292	8146	8520	8220	167	2530	500	5230	10	1	33416778	2827	-5.12	1.77	12	0.15	-1653.00	4784.00	14770	20230307	-42.72	7150	20230103	18.32	14770	-42.72	20230307	7150	18.32	20230103	14770	-42.72	20230307	7150	18.32	20230103	1.08	N	059090	500	167 억	2013631	N	N	14	N	N
14	20231030	120539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8420	-20	5	-0.24	347006280	41131	25.70	8450	8550	8380	10970	5910	8440	8436.61	6.03	2499	8746	8592	8446	8292	8146	8520	8220	167	2530	500	5230	10	1	33416778	2814	-5.09	1.76	12	0.12	-1653.00	4784.00	14770	20230307	-42.99	7150	20230103	17.76	14770	-42.99	20230307	7150	17.76	20230103	14770	-42.99	20230307	7150	17.76	20230103	1.08	N	059090	500	167 억	2013631	N	N	14	N	N
15	20231030	110541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	30	2	0.36	295868630	35072	21.91	8450	8550	8380	10970	5910	8440	8436.04	6.03	3866	8746	8592	8446	8292	8146	8520	8220	167	2530	500	5230	10	1	33416778	2830	-5.12	1.77	12	0.10	-1653.00	4784.00	14770	20230307	-42.65	7150	20230103	18.46	14770	-42.65	20230307	7150	18.46	20230103	14770	-42.65	20230307	7150	18.46	20230103	1.08	N	059090	500	167 억	2013631	N	N	14	N	N
16	20231030	100541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	-10	5	-0.12	179625980	21284	13.30	8450	8550	8390	10970	5910	8440	8439.48	6.03	-1476	8746	8592	8446	8292	8146	8520	8220	167	2530	500	5230	10	1	33416778	2817	-5.10	1.76	12	0.06	-1653.00	4784.00	14770	20230307	-42.92	7150	20230103	17.90	14770	-42.92	20230307	7150	17.90	20230103	14770	-42.92	20230307	7150	17.90	20230103	1.08	N	059090	500	167 억	2013631	N	N	14	N	N
17	20231030	090537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-50	5	-0.59	28646410	3404	2.13	8450	8500	8390	10970	5910	8440	8415.51	6.03	-104	8746	8592	8446	8292	8146	8520	8220	167	2530	500	5230	10	1	33416778	2804	-5.08	1.75	12	0.01	-1653.00	4784.00	14770	20230307	-43.20	7150	20230103	17.34	14770	-43.20	20230307	7150	17.34	20230103	14770	-43.20	20230307	7150	17.34	20230103	1.08	N	059090	500	167 억	2013631	N	N	14	N	N
18	20231027	160509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8440	-60	5	-0.71	1346235760	159343	85.72	8560	8600	8300	11050	5950	8500	8448.67	6.03	-1199	8833	8666	8533	8366	8233	8600	8300	167	2550	500	5270	10	1	33416778	2820	-5.11	1.76	12	0.48	-1653.00	4784.00	14770	20230307	-42.86	7150	20230103	18.04	14770	-42.86	20230307	7150	18.04	20230103	14770	-42.86	20230307	7150	18.04	20230103	1.10	N	059090	500	167 억	2014827	N	N	14	N	N
19	20231027	150539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	-70	5	-0.82	1277106850	151145	81.31	8560	8600	8300	11050	5950	8500	8449.55	6.03	-1626	8833	8666	8533	8366	8233	8600	8300	167	2550	500	5270	10	1	33416778	2817	-5.10	1.76	12	0.45	-1653.00	4784.00	14770	20230307	-42.92	7150	20230103	17.90	14770	-42.92	20230307	7150	17.90	20230103	14770	-42.92	20230307	7150	17.90	20230103	1.10	N	059090	500	167 억	2014827	N	N	3	N	N
20	20231027	140537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	-30	5	-0.35	1215581790	143844	77.39	8560	8600	8300	11050	5950	8500	8450.69	6.03	92	8833	8666	8533	8366	8233	8600	8300	167	2550	500	5270	10	1	33416778	2830	-5.12	1.77	12	0.43	-1653.00	4784.00	14770	20230307	-42.65	7150	20230103	18.46	14770	-42.65	20230307	7150	18.46	20230103	14770	-42.65	20230307	7150	18.46	20230103	1.10	N	059090	500	167 억	2014827	N	N	3	N	N
21	20231027	130530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	-70	5	-0.82	1109704840	131269	70.62	8560	8600	8300	11050	5950	8500	8453.67	6.03	3379	8833	8666	8533	8366	8233	8600	8300	167	2550	500	5270	10	1	33416778	2817	-5.10	1.76	12	0.39	-1653.00	4784.00	14770	20230307	-42.92	7150	20230103	17.90	14770	-42.92	20230307	7150	17.90	20230103	14770	-42.92	20230307	7150	17.90	20230103	1.10	N	059090	500	167 억	2014827	N	N	3	N	N
22	20231027	120540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	20	2	0.24	990889690	117255	63.08	8560	8600	8300	11050	5950	8500	8450.72	6.03	8791	8833	8666	8533	8366	8233	8600	8300	167	2550	500	5270	10	1	33416778	2847	-5.15	1.78	12	0.35	-1653.00	4784.00	14770	20230307	-42.32	7150	20230103	19.16	14770	-42.32	20230307	7150	19.16	20230103	14770	-42.32	20230307	7150	19.16	20230103	1.10	N	059090	500	167 억	2014827	N	N	3	N	N
23	20231027	110545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	40	2	0.47	795834760	94387	50.78	8560	8600	8300	11050	5950	8500	8431.61	6.03	6072	8833	8666	8533	8366	8233	8600	8300	167	2550	500	5270	10	1	33416778	2854	-5.17	1.79	12	0.28	-1653.00	4784.00	14770	20230307	-42.18	7150	20230103	19.44	14770	-42.18	20230307	7150	19.44	20230103	14770	-42.18	20230307	7150	19.44	20230103	1.10	N	059090	500	167 억	2014827	N	N	3	N	N
24	20231027	100538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	-90	5	-1.06	483816080	57556	30.96	8560	8600	8300	11050	5950	8500	8406.00	6.03	98	8833	8666	8533	8366	8233	8600	8300	167	2550	500	5270	10	1	33416778	2810	-5.09	1.76	12	0.17	-1653.00	4784.00	14770	20230307	-43.06	7150	20230103	17.62	14770	-43.06	20230307	7150	17.62	20230103	14770	-43.06	20230307	7150	17.62	20230103	1.10	N	059090	500	167 억	2014827	N	N	3	N	N
25	20231027	090535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	20	2	0.24	31239590	3651	1.96	8560	8600	8520	11050	5950	8500	8556.46	6.03	-190	8833	8666	8533	8366	8233	8600	8300	167	2550	500	5270	10	1	33416778	2847	-5.15	1.78	12	0.01	-1653.00	4784.00	14770	20230307	-42.32	7150	20230103	19.16	14770	-42.32	20230307	7150	19.16	20230103	14770	-42.32	20230307	7150	19.16	20230103	1.10	N	059090	500	167 억	2014827	N	N	3	N	N
26	20231026	160530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	-390	5	-4.39	1575281590	184335	131.19	8540	8700	8400	11550	6230	8890	8545.78	6.06	-11004	9336	9112	8976	8752	8616	9045	8685	167	2660	500	5510	10	1	33416778	2840	-5.14	1.78	12	0.55	-1653.00	4784.00	14770	20230307	-42.45	7150	20230103	18.88	14770	-42.45	20230307	7150	18.88	20230103	14770	-42.45	20230307	7150	18.88	20230103	1.14	N	059090	500	167 억	2025826	N	N	3	N	N
27	20231026	150530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-360	5	-4.05	1503336130	175865	125.16	8540	8700	8400	11550	6230	8890	8548.24	6.06	-10403	9336	9112	8976	8752	8616	9045	8685	167	2660	500	5510	10	1	33416778	2850	-5.16	1.78	12	0.53	-1653.00	4784.00	14770	20230307	-42.25	7150	20230103	19.30	14770	-42.25	20230307	7150	19.30	20230103	14770	-42.25	20230307	7150	19.30	20230103	1.14	N	059090	500	167 억	2025826	N	N	0	N	N
28	20231026	140531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	-370	5	-4.16	1259872990	147145	104.72	8540	8700	8450	11550	6230	8890	8562.12	6.06	-15121	9336	9112	8976	8752	8616	9045	8685	167	2660	500	5510	10	1	33416778	2847	-5.15	1.78	12	0.44	-1653.00	4784.00	14770	20230307	-42.32	7150	20230103	19.16	14770	-42.32	20230307	7150	19.16	20230103	14770	-42.32	20230307	7150	19.16	20230103	1.14	N	059090	500	167 억	2025826	N	N	0	N	N
29	20231026	130530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	-330	5	-3.71	1070080470	124794	88.82	8540	8700	8490	11550	6230	8890	8574.77	6.06	-12449	9336	9112	8976	8752	8616	9045	8685	167	2660	500	5510	10	1	33416778	2860	-5.18	1.79	12	0.37	-1653.00	4784.00	14770	20230307	-42.04	7150	20230103	19.72	14770	-42.04	20230307	7150	19.72	20230103	14770	-42.04	20230307	7150	19.72	20230103	1.14	N	059090	500	167 억	2025826	N	N	0	N	N
30	20231026	120529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	-380	5	-4.27	809695780	94259	67.08	8540	8700	8500	11550	6230	8890	8590.12	6.06	-6956	9336	9112	8976	8752	8616	9045	8685	167	2660	500	5510	10	1	33416778	2844	-5.15	1.78	12	0.28	-1653.00	4784.00	14770	20230307	-42.38	7150	20230103	19.02	14770	-42.38	20230307	7150	19.02	20230103	14770	-42.38	20230307	7150	19.02	20230103	1.14	N	059090	500	167 억	2025826	N	N	0	N	N
31	20231026	110535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-280	5	-3.15	648594120	75400	53.66	8540	8700	8500	11550	6230	8890	8602.04	6.06	-5466	9336	9112	8976	8752	8616	9045	8685	167	2660	500	5510	10	1	33416778	2877	-5.21	1.80	12	0.23	-1653.00	4784.00	14770	20230307	-41.71	7150	20230103	20.42	14770	-41.71	20230307	7150	20.42	20230103	14770	-41.71	20230307	7150	20.42	20230103	1.14	N	059090	500	167 억	2025826	N	N	0	N	N
32	20231026	100533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	-310	5	-3.49	505071250	58720	41.79	8540	8700	8500	11550	6230	8890	8601.35	6.06	677	9336	9112	8976	8752	8616	9045	8685	167	2660	500	5510	10	1	33416778	2867	-5.19	1.79	12	0.18	-1653.00	4784.00	14770	20230307	-41.91	7150	20230103	20.00	14770	-41.91	20230307	7150	20.00	20230103	14770	-41.91	20230307	7150	20.00	20230103	1.14	N	059090	500	167 억	2025826	N	N	0	N	N
33	20231026	090532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-260	5	-2.92	100706680	11784	8.39	8540	8630	8500	11550	6230	8890	8546.05	6.06	1326	9336	9112	8976	8752	8616	9045	8685	167	2660	500	5510	10	1	33416778	2884	-5.22	1.80	12	0.04	-1653.00	4784.00	14770	20230307	-41.57	7150	20230103	20.70	14770	-41.57	20230307	7150	20.70	20230103	14770	-41.57	20230307	7150	20.70	20230103	1.14	N	059090	500	167 억	2025826	N	N	0	N	N
34	20231025	160533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	-210	5	-2.31	1261705410	140311	70.92	9190	9200	8840	11830	6370	9100	8992.34	6.09	-7734	9540	9320	8910	8690	8280	9430	8800	167	2730	500	5640	10	1	33416778	2971	-5.38	1.86	12	0.42	-1653.00	4784.00	14770	20230307	-39.81	7150	20230103	24.34	14770	-39.81	20230307	7150	24.34	20230103	14770	-39.81	20230307	7150	24.34	20230103	1.21	N	059090	500	167 억	2034574	N	N	0	N	N
35	20231025	150532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-180	5	-1.98	1171270870	130137	65.78	9190	9200	8840	11830	6370	9100	9000.20	6.09	-6218	9540	9320	8910	8690	8280	9430	8800	167	2730	500	5640	10	1	33416778	2981	-5.40	1.86	12	0.39	-1653.00	4784.00	14770	20230307	-39.61	7150	20230103	24.76	14770	-39.61	20230307	7150	24.76	20230103	14770	-39.61	20230307	7150	24.76	20230103	1.21	N	059090	500	167 억	2034574	N	N	0	N	N
36	20231025	140530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-180	5	-1.98	956817780	106050	53.60	9190	9200	8840	11830	6370	9100	9022.24	6.09	-113	9540	9320	8910	8690	8280	9430	8800	167	2730	500	5640	10	1	33416778	2981	-5.40	1.86	12	0.32	-1653.00	4784.00	14770	20230307	-39.61	7150	20230103	24.76	14770	-39.61	20230307	7150	24.76	20230103	14770	-39.61	20230307	7150	24.76	20230103	1.21	N	059090	500	167 억	2034574	N	N	0	N	N
37	20231025	130530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-200	5	-2.20	858098650	94941	47.99	9190	9200	8870	11830	6370	9100	9038.15	6.09	3476	9540	9320	8910	8690	8280	9430	8800	167	2730	500	5640	10	1	33416778	2974	-5.38	1.86	12	0.28	-1653.00	4784.00	14770	20230307	-39.74	7150	20230103	24.48	14770	-39.74	20230307	7150	24.48	20230103	14770	-39.74	20230307	7150	24.48	20230103	1.21	N	059090	500	167 억	2034574	N	N	0	N	N
38	20231025	120530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-90	5	-0.99	713448160	78759	39.81	9190	9200	8990	11830	6370	9100	9058.56	6.09	10488	9540	9320	8910	8690	8280	9430	8800	167	2730	500	5640	10	1	33416778	3011	-5.45	1.88	12	0.24	-1653.00	4784.00	14770	20230307	-39.00	7150	20230103	26.01	14770	-39.00	20230307	7150	26.01	20230103	14770	-39.00	20230307	7150	26.01	20230103	1.21	N	059090	500	167 억	2034574	N	N	0	N	N
39	20231025	110530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-50	5	-0.55	542407160	59802	30.23	9190	9200	8990	11830	6370	9100	9069.99	6.09	3504	9540	9320	8910	8690	8280	9430	8800	167	2730	500	5640	10	1	33416778	3024	-5.47	1.89	12	0.18	-1653.00	4784.00	14770	20230307	-38.73	7150	20230103	26.57	14770	-38.73	20230307	7150	26.57	20230103	14770	-38.73	20230307	7150	26.57	20230103	1.21	N	059090	500	167 억	2034574	N	N	0	N	N
40	20231025	100530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	0	3	0.00	322306860	35485	17.94	9190	9200	9000	11830	6370	9100	9082.85	6.09	-2635	9540	9320	8910	8690	8280	9430	8800	167	2730	500	5640	10	1	33416778	3041	-5.51	1.90	12	0.11	-1653.00	4784.00	14770	20230307	-38.39	7150	20230103	27.27	14770	-38.39	20230307	7150	27.27	20230103	14770	-38.39	20230307	7150	27.27	20230103	1.21	N	059090	500	167 억	2034574	N	N	0	N	N
41	20231025	090528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-60	5	-0.66	62634200	6891	3.48	9190	9190	9020	11830	6370	9100	9089.09	6.09	-4516	9540	9320	8910	8690	8280	9430	8800	167	2730	500	5640	10	1	33416778	3021	-5.47	1.89	12	0.02	-1653.00	4784.00	14770	20230307	-38.79	7150	20230103	26.43	14770	-38.79	20230307	7150	26.43	20230103	14770	-38.79	20230307	7150	26.43	20230103	1.21	N	059090	500	167 억	2034574	N	N	0	N	N
42	20231024	160518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	460	2	5.32	1737903530	197719	100.34	8840	9130	8500	11230	6050	8640	8789.61	5.99	30385	9180	8910	8750	8480	8320	8830	8400	167	2590	500	5350	10	1	33416778	3041	-5.51	1.90	12	0.59	-1653.00	4784.00	14770	20230307	-38.39	7150	20230103	27.27	14770	-38.39	20230307	7150	27.27	20230103	14770	-38.39	20230307	7150	27.27	20230103	1.23	N	059090	500	167 억	2002813	N	N	0	N	N
43	20231024	150527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	430	2	4.98	1604246990	183033	92.89	8840	9070	8500	11230	6050	8640	8764.80	5.99	31127	9180	8910	8750	8480	8320	8830	8400	167	2590	500	5350	10	1	33416778	3031	-5.49	1.90	12	0.55	-1653.00	4784.00	14770	20230307	-38.59	7150	20230103	26.85	14770	-38.59	20230307	7150	26.85	20230103	14770	-38.59	20230307	7150	26.85	20230103	1.23	N	059090	500	167 억	2002813	N	N	0	N	N
44	20231024	140517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	260	2	3.01	1314097610	150783	76.52	8840	8900	8500	11230	6050	8640	8715.16	5.99	26366	9180	8910	8750	8480	8320	8830	8400	167	2590	500	5350	10	1	33416778	2974	-5.38	1.86	12	0.45	-1653.00	4784.00	14770	20230307	-39.74	7150	20230103	24.48	14770	-39.74	20230307	7150	24.48	20230103	14770	-39.74	20230307	7150	24.48	20230103	1.23	N	059090	500	167 억	2002813	N	N	0	N	N
45	20231024	130524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	180	2	2.08	1145572970	131683	66.83	8840	8900	8500	11230	6050	8640	8699.48	5.99	20110	9180	8910	8750	8480	8320	8830	8400	167	2590	500	5350	10	1	33416778	2947	-5.34	1.84	12	0.39	-1653.00	4784.00	14770	20230307	-40.28	7150	20230103	23.36	14770	-40.28	20230307	7150	23.36	20230103	14770	-40.28	20230307	7150	23.36	20230103	1.23	N	059090	500	167 억	2002813	N	N	0	N	N
46	20231024	120528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	70	2	0.81	889632810	102643	52.09	8840	8860	8500	11230	6050	8640	8667.25	5.99	10551	9180	8910	8750	8480	8320	8830	8400	167	2590	500	5350	10	1	33416778	2911	-5.27	1.82	12	0.31	-1653.00	4784.00	14770	20230307	-41.03	7150	20230103	21.82	14770	-41.03	20230307	7150	21.82	20230103	14770	-41.03	20230307	7150	21.82	20230103	1.23	N	059090	500	167 억	2002813	N	N	0	N	N
47	20231024	110524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-30	5	-0.35	734814880	84840	43.06	8840	8860	8500	11230	6050	8640	8661.18	5.99	5511	9180	8910	8750	8480	8320	8830	8400	167	2590	500	5350	10	1	33416778	2877	-5.21	1.80	12	0.25	-1653.00	4784.00	14770	20230307	-41.71	7150	20230103	20.42	14770	-41.71	20230307	7150	20.42	20230103	14770	-41.71	20230307	7150	20.42	20230103	1.23	N	059090	500	167 억	2002813	N	N	0	N	N
48	20231024	100519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	40	2	0.46	368823220	42134	21.38	8840	8860	8670	11230	6050	8640	8753.58	5.99	8018	9180	8910	8750	8480	8320	8830	8400	167	2590	500	5350	10	1	33416778	2901	-5.25	1.81	12	0.13	-1653.00	4784.00	14770	20230307	-41.23	7150	20230103	21.40	14770	-41.23	20230307	7150	21.40	20230103	14770	-41.23	20230307	7150	21.40	20230103	1.23	N	059090	500	167 억	2002813	N	N	0	N	N
49	20231024	090523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	190	2	2.20	15824760	1794	0.91	8840	8840	8770	11230	6050	8640	8820.94	5.99	341	9180	8910	8750	8480	8320	8830	8400	167	2590	500	5350	10	1	33416778	2951	-5.34	1.85	12	0.01	-1653.00	4784.00	14770	20230307	-40.22	7150	20230103	23.50	14770	-40.22	20230307	7150	23.50	20230103	14770	-40.22	20230307	7150	23.50	20230103	1.23	N	059090	500	167 억	2002813	N	N	0	N	N
50	20231023	160515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	-290	5	-3.25	1711369420	195708	61.50	8770	9020	8590	11600	6260	8930	8744.90	5.95	13662	9343	9136	8893	8686	8443	9015	8565	167	2670	500	5530	10	1	33416778	2887	-5.23	1.81	12	0.59	-1653.00	4784.00	14770	20230307	-41.50	7150	20230103	20.84	14770	-41.50	20230307	7150	20.84	20230103	14770	-41.50	20230307	7150	20.84	20230103	1.28	N	059090	500	167 억	1988208	N	N	0	N	N
51	20231023	150518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	-260	5	-2.91	1560580400	178205	56.00	8770	9020	8600	11600	6260	8930	8757.22	5.95	10874	9343	9136	8893	8686	8443	9015	8565	167	2670	500	5530	10	1	33416778	2897	-5.25	1.81	12	0.53	-1653.00	4784.00	14770	20230307	-41.30	7150	20230103	21.26	14770	-41.30	20230307	7150	21.26	20230103	14770	-41.30	20230307	7150	21.26	20230103	1.28	N	059090	500	167 억	1988208	N	N	0	N	N
52	20231023	140517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-300	5	-3.36	1276372890	145298	45.66	8770	9020	8600	11600	6260	8930	8784.52	5.95	-4436	9343	9136	8893	8686	8443	9015	8565	167	2670	500	5530	10	1	33416778	2884	-5.22	1.80	12	0.43	-1653.00	4784.00	14770	20230307	-41.57	7150	20230103	20.70	14770	-41.57	20230307	7150	20.70	20230103	14770	-41.57	20230307	7150	20.70	20230103	1.28	N	059090	500	167 억	1988208	N	N	0	N	N
53	20231023	130520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-200	5	-2.24	933460320	105700	33.21	8770	9020	8650	11600	6260	8930	8831.22	5.95	-15749	9343	9136	8893	8686	8443	9015	8565	167	2670	500	5530	10	1	33416778	2917	-5.28	1.82	12	0.32	-1653.00	4784.00	14770	20230307	-40.89	7150	20230103	22.10	14770	-40.89	20230307	7150	22.10	20230103	14770	-40.89	20230307	7150	22.10	20230103	1.28	N	059090	500	167 억	1988208	N	N	0	N	N
54	20231023	120515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-180	5	-2.02	693429460	78117	24.55	8770	9020	8740	11600	6260	8930	8876.81	5.95	-21483	9343	9136	8893	8686	8443	9015	8565	167	2670	500	5530	10	1	33416778	2924	-5.29	1.83	12	0.23	-1653.00	4784.00	14770	20230307	-40.76	7150	20230103	22.38	14770	-40.76	20230307	7150	22.38	20230103	14770	-40.76	20230307	7150	22.38	20230103	1.28	N	059090	500	167 억	1988208	N	N	0	N	N
55	20231023	110514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-30	5	-0.34	467991590	52576	16.52	8770	9020	8740	11600	6260	8930	8901.24	5.95	-18897	9343	9136	8893	8686	8443	9015	8565	167	2670	500	5530	10	1	33416778	2974	-5.38	1.86	12	0.16	-1653.00	4784.00	14770	20230307	-39.74	7150	20230103	24.48	14770	-39.74	20230307	7150	24.48	20230103	14770	-39.74	20230307	7150	24.48	20230103	1.28	N	059090	500	167 억	1988208	N	N	0	N	N
56	20231023	100511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-30	5	-0.34	318612350	35811	11.25	8770	9020	8740	11600	6260	8930	8897.05	5.95	-13233	9343	9136	8893	8686	8443	9015	8565	167	2670	500	5530	10	1	33416778	2974	-5.38	1.86	12	0.11	-1653.00	4784.00	14770	20230307	-39.74	7150	20230103	24.48	14770	-39.74	20230307	7150	24.48	20230103	14770	-39.74	20230307	7150	24.48	20230103	1.28	N	059090	500	167 억	1988208	N	N	0	N	N
57	20231023	090521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-90	5	-1.01	41108860	4673	1.47	8770	8900	8760	11600	6260	8930	8797.07	5.95	-16	9343	9136	8893	8686	8443	9015	8565	167	2670	500	5530	10	1	33416778	2954	-5.35	1.85	12	0.01	-1653.00	4784.00	14770	20230307	-40.15	7150	20230103	23.64	14770	-40.15	20230307	7150	23.64	20230103	14770	-40.15	20230307	7150	23.64	20230103	1.28	N	059090	500	167 억	1988208	N	N	0	N	N
58	20231020	160514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-180	5	-1.98	2817083270	317979	185.37	9000	9100	8650	11840	6380	9110	8859.22	5.87	26659	9483	9296	9173	8986	8863	9235	8925	167	2730	500	5640	10	1	33416778	2984	-5.40	1.87	12	0.95	-1653.00	4784.00	14770	20230307	-39.54	7150	20230103	24.90	14770	-39.54	20230307	7150	24.90	20230103	14770	-39.54	20230307	7150	24.90	20230103	1.30	N	059090	500	167 억	1961891	N	N	0	N	N
59	20231020	150514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	-170	5	-1.87	2673312910	301850	175.96	9000	9100	8650	11840	6380	9110	8856.43	5.87	24846	9483	9296	9173	8986	8863	9235	8925	167	2730	500	5640	10	1	33416778	2987	-5.41	1.87	12	0.90	-1653.00	4784.00	14770	20230307	-39.47	7150	20230103	25.03	14770	-39.47	20230307	7150	25.03	20230103	14770	-39.47	20230307	7150	25.03	20230103	1.30	N	059090	500	167 억	1961891	N	N	0	N	N
60	20231020	140517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-60	5	-0.66	2461825810	278322	162.25	9000	9100	8650	11840	6380	9110	8845.24	5.87	35892	9483	9296	9173	8986	8863	9235	8925	167	2730	500	5640	10	1	33416778	3024	-5.47	1.89	12	0.83	-1653.00	4784.00	14770	20230307	-38.73	7150	20230103	26.57	14770	-38.73	20230307	7150	26.57	20230103	14770	-38.73	20230307	7150	26.57	20230103	1.30	N	059090	500	167 억	1961891	N	N	0	N	N
61	20231020	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-100	5	-1.10	2283548950	258638	150.77	9000	9080	8650	11840	6380	9110	8829.13	5.87	34911	9483	9296	9173	8986	8863	9235	8925	167	2730	500	5640	10	1	33416778	3011	-5.45	1.88	12	0.77	-1653.00	4784.00	14770	20230307	-39.00	7150	20230103	26.01	14770	-39.00	20230307	7150	26.01	20230103	14770	-39.00	20230307	7150	26.01	20230103	1.30	N	059090	500	167 억	1961891	N	N	0	N	N
62	20231020	120512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-160	5	-1.76	2106460680	238927	139.28	9000	9080	8650	11840	6380	9110	8816.33	5.87	30530	9483	9296	9173	8986	8863	9235	8925	167	2730	500	5640	10	1	33416778	2991	-5.41	1.87	12	0.71	-1653.00	4784.00	14770	20230307	-39.40	7150	20230103	25.17	14770	-39.40	20230307	7150	25.17	20230103	14770	-39.40	20230307	7150	25.17	20230103	1.30	N	059090	500	167 억	1961891	N	N	0	N	N
63	20231020	110516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-320	5	-3.51	1786595990	202592	118.10	9000	9080	8650	11840	6380	9110	8818.68	5.87	28703	9483	9296	9173	8986	8863	9235	8925	167	2730	500	5640	10	1	33416778	2937	-5.32	1.84	12	0.61	-1653.00	4784.00	14770	20230307	-40.49	7150	20230103	22.94	14770	-40.49	20230307	7150	22.94	20230103	14770	-40.49	20230307	7150	22.94	20230103	1.30	N	059090	500	167 억	1961891	N	N	0	N	N
64	20231020	100511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	-300	5	-3.29	1197635680	135077	78.74	9000	9080	8750	11840	6380	9110	8866.31	5.87	28409	9483	9296	9173	8986	8863	9235	8925	167	2730	500	5640	10	1	33416778	2944	-5.33	1.84	12	0.40	-1653.00	4784.00	14770	20230307	-40.35	7150	20230103	23.22	14770	-40.35	20230307	7150	23.22	20230103	14770	-40.35	20230307	7150	23.22	20230103	1.30	N	059090	500	167 억	1961891	N	N	0	N	N
65	20231020	090512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-110	5	-1.21	57453770	6379	3.72	9000	9080	8970	11840	6380	9110	9006.64	5.87	629	9483	9296	9173	8986	8863	9235	8925	167	2730	500	5640	10	1	33416778	3008	-5.44	1.88	12	0.02	-1653.00	4784.00	14770	20230307	-39.07	7150	20230103	25.87	14770	-39.07	20230307	7150	25.87	20230103	14770	-39.07	20230307	7150	25.87	20230103	1.30	N	059090	500	167 억	1961891	N	N	0	N	N
66	20231019	160509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-340	5	-3.60	1560557050	170469	127.72	9340	9360	9050	12280	6620	9450	9154.53	5.93	-18387	9963	9706	9533	9276	9103	9835	9405	167	2830	500	5850	10	1	33416778	3044	-5.51	1.90	12	0.51	-1653.00	4784.00	14770	20230307	-38.32	7150	20230103	27.41	14770	-38.32	20230307	7150	27.41	20230103	14770	-38.32	20230307	7150	27.41	20230103	1.32	N	059090	500	167 억	1980646	N	N	0	N	N
67	20231019	150507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-330	5	-3.49	1478237120	161431	120.94	9340	9360	9050	12280	6620	9450	9157.08	5.93	-17906	9963	9706	9533	9276	9103	9835	9405	167	2830	500	5850	10	1	33416778	3048	-5.52	1.91	12	0.48	-1653.00	4784.00	14770	20230307	-38.25	7150	20230103	27.55	14770	-38.25	20230307	7150	27.55	20230103	14770	-38.25	20230307	7150	27.55	20230103	1.32	N	059090	500	167 억	1980646	N	N	0	N	N
68	20231019	140510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-330	5	-3.49	1384893500	151194	113.27	9340	9360	9050	12280	6620	9450	9159.71	5.93	-16696	9963	9706	9533	9276	9103	9835	9405	167	2830	500	5850	10	1	33416778	3048	-5.52	1.91	12	0.45	-1653.00	4784.00	14770	20230307	-38.25	7150	20230103	27.55	14770	-38.25	20230307	7150	27.55	20230103	14770	-38.25	20230307	7150	27.55	20230103	1.32	N	059090	500	167 억	1980646	N	N	0	N	N
69	20231019	130506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-320	5	-3.39	1267134980	138253	103.58	9340	9360	9050	12280	6620	9450	9165.33	5.93	-13210	9963	9706	9533	9276	9103	9835	9405	167	2830	500	5850	10	1	33416778	3051	-5.52	1.91	12	0.41	-1653.00	4784.00	14770	20230307	-38.19	7150	20230103	27.69	14770	-38.19	20230307	7150	27.69	20230103	14770	-38.19	20230307	7150	27.69	20230103	1.32	N	059090	500	167 억	1980646	N	N	0	N	N
70	20231019	120510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-320	5	-3.39	953116340	103720	77.71	9340	9360	9090	12280	6620	9450	9189.32	5.93	-13500	9963	9706	9533	9276	9103	9835	9405	167	2830	500	5850	10	1	33416778	3051	-5.52	1.91	12	0.31	-1653.00	4784.00	14770	20230307	-38.19	7150	20230103	27.69	14770	-38.19	20230307	7150	27.69	20230103	14770	-38.19	20230307	7150	27.69	20230103	1.32	N	059090	500	167 억	1980646	N	N	0	N	N
71	20231019	110508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-280	5	-2.96	760475970	82661	61.93	9340	9360	9090	12280	6620	9450	9199.94	5.93	-5754	9963	9706	9533	9276	9103	9835	9405	167	2830	500	5850	10	1	33416778	3064	-5.55	1.92	12	0.25	-1653.00	4784.00	14770	20230307	-37.91	7150	20230103	28.25	14770	-37.91	20230307	7150	28.25	20230103	14770	-37.91	20230307	7150	28.25	20230103	1.32	N	059090	500	167 억	1980646	N	N	0	N	N
72	20231019	100505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	-140	5	-1.48	575450380	62683	46.96	9340	9360	9090	12280	6620	9450	9180.33	5.93	2190	9963	9706	9533	9276	9103	9835	9405	167	2830	500	5850	10	1	33416778	3111	-5.63	1.95	12	0.19	-1653.00	4784.00	14770	20230307	-36.97	7150	20230103	30.21	14770	-36.97	20230307	7150	30.21	20230103	14770	-36.97	20230307	7150	30.21	20230103	1.32	N	059090	500	167 억	1980646	N	N	0	N	N
73	20231019	090510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-260	5	-2.75	76694950	8298	6.22	9340	9340	9170	12280	6620	9450	9242.58	5.93	-2025	9963	9706	9533	9276	9103	9835	9405	167	2830	500	5850	10	1	33416778	3071	-5.56	1.92	12	0.02	-1653.00	4784.00	14770	20230307	-37.78	7150	20230103	28.53	14770	-37.78	20230307	7150	28.53	20230103	14770	-37.78	20230307	7150	28.53	20230103	1.32	N	059090	500	167 억	1980646	N	N	0	N	N
74	20231018	160512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-200	5	-2.07	1274724410	133394	81.35	9400	9790	9360	12540	6760	9650	9556.14	5.93	13	10016	9832	9556	9372	9096	9925	9465	167	2890	500	5980	10	1	33416778	3158	-5.72	1.98	12	0.40	-1653.00	4784.00	14770	20230307	-36.02	7150	20230103	32.17	14770	-36.02	20230307	7150	32.17	20230103	14770	-36.02	20230307	7150	32.17	20230103	1.38	N	059090	500	167 억	1982616	N	N	5	N	N
75	20231018	150505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-160	5	-1.66	1074140000	112108	68.37	9400	9790	9360	12540	6760	9650	9581.30	5.93	-2445	10016	9832	9556	9372	9096	9925	9465	167	2890	500	5980	10	1	33416778	3171	-5.74	1.98	12	0.34	-1653.00	4784.00	14770	20230307	-35.75	7150	20230103	32.73	14770	-35.75	20230307	7150	32.73	20230103	14770	-35.75	20230307	7150	32.73	20230103	1.38	N	059090	500	167 억	1982616	N	N	5	N	N
76	20231018	140501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-200	5	-2.07	961161110	100165	61.08	9400	9790	9360	12540	6760	9650	9595.78	5.93	-3045	10016	9832	9556	9372	9096	9925	9465	167	2890	500	5980	10	1	33416778	3158	-5.72	1.98	12	0.30	-1653.00	4784.00	14770	20230307	-36.02	7150	20230103	32.17	14770	-36.02	20230307	7150	32.17	20230103	14770	-36.02	20230307	7150	32.17	20230103	1.38	N	059090	500	167 억	1982616	N	N	5	N	N
77	20231018	130459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-100	5	-1.04	866093880	90144	54.97	9400	9790	9360	12540	6760	9650	9607.89	5.93	-1241	10016	9832	9556	9372	9096	9925	9465	167	2890	500	5980	10	1	33416778	3191	-5.78	2.00	12	0.27	-1653.00	4784.00	14770	20230307	-35.34	7150	20230103	33.57	14770	-35.34	20230307	7150	33.57	20230103	14770	-35.34	20230307	7150	33.57	20230103	1.38	N	059090	500	167 억	1982616	N	N	5	N	N
78	20231018	120507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	-80	5	-0.83	753088700	78261	47.73	9400	9790	9360	12540	6760	9650	9622.78	5.93	-2519	10016	9832	9556	9372	9096	9925	9465	167	2890	500	5980	10	1	33416778	3198	-5.79	2.00	12	0.23	-1653.00	4784.00	14770	20230307	-35.21	7150	20230103	33.85	14770	-35.21	20230307	7150	33.85	20230103	14770	-35.21	20230307	7150	33.85	20230103	1.38	N	059090	500	167 억	1982616	N	N	5	N	N
79	20231018	110503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9670	20	2	0.21	628780060	65263	39.80	9400	9790	9360	12540	6760	9650	9634.56	5.93	-1436	10016	9832	9556	9372	9096	9925	9465	167	2890	500	5980	10	1	33416778	3231	-5.85	2.02	12	0.20	-1653.00	4784.00	14770	20230307	-34.53	7150	20230103	35.24	14770	-34.53	20230307	7150	35.24	20230103	14770	-34.53	20230307	7150	35.24	20230103	1.38	N	059090	500	167 억	1982616	N	N	5	N	N
80	20231018	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	-30	5	-0.31	429124030	44600	27.20	9400	9790	9360	12540	6760	9650	9621.62	5.93	328	10016	9832	9556	9372	9096	9925	9465	167	2890	500	5980	10	1	33416778	3215	-5.82	2.01	12	0.13	-1653.00	4784.00	14770	20230307	-34.87	7150	20230103	34.55	14770	-34.87	20230307	7150	34.55	20230103	14770	-34.87	20230307	7150	34.55	20230103	1.38	N	059090	500	167 억	1982616	N	N	5	N	N
81	20231018	090502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-100	5	-1.04	95417770	10120	6.17	9400	9550	9360	12540	6760	9650	9428.63	5.93	1748	10016	9832	9556	9372	9096	9925	9465	167	2890	500	5980	10	1	33416778	3191	-5.78	2.00	12	0.03	-1653.00	4784.00	14770	20230307	-35.34	7150	20230103	33.57	14770	-35.34	20230307	7150	33.57	20230103	14770	-35.34	20230307	7150	33.57	20230103	1.38	N	059090	500	167 억	1982616	N	N	5	N	N
82	20231017	160506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	380	2	4.10	1546977790	162526	54.31	9410	9740	9280	12050	6490	9270	9518.32	5.85	21557	9923	9596	9373	9046	8823	9485	8935	167	2780	500	5740	10	1	33416778	3225	-5.84	2.02	12	0.49	-1653.00	4784.00	14770	20230307	-34.66	7150	20230103	34.97	14770	-34.66	20230307	7150	34.97	20230103	14770	-34.66	20230307	7150	34.97	20230103	1.43	N	059090	500	167 억	1955236	N	N	5	N	N
83	20231017	150505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	360	2	3.88	1487330380	156339	52.24	9410	9740	9280	12050	6490	9270	9513.50	5.85	20822	9923	9596	9373	9046	8823	9485	8935	167	2780	500	5740	10	1	33416778	3218	-5.83	2.01	12	0.47	-1653.00	4784.00	14770	20230307	-34.80	7150	20230103	34.69	14770	-34.80	20230307	7150	34.69	20230103	14770	-34.80	20230307	7150	34.69	20230103	1.43	N	059090	500	167 억	1955236	N	N	0	N	N
84	20231017	140507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9530	260	2	2.80	1230869660	129699	43.34	9410	9730	9280	12050	6490	9270	9490.20	5.85	18869	9923	9596	9373	9046	8823	9485	8935	167	2780	500	5740	10	1	33416778	3185	-5.77	1.99	12	0.39	-1653.00	4784.00	14770	20230307	-35.48	7150	20230103	33.29	14770	-35.48	20230307	7150	33.29	20230103	14770	-35.48	20230307	7150	33.29	20230103	1.43	N	059090	500	167 억	1955236	N	N	0	N	N
85	20231017	130503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9630	360	2	3.88	960521010	101690	33.98	9410	9670	9280	12050	6490	9270	9445.58	5.85	18072	9923	9596	9373	9046	8823	9485	8935	167	2780	500	5740	10	1	33416778	3218	-5.83	2.01	12	0.30	-1653.00	4784.00	14770	20230307	-34.80	7150	20230103	34.69	14770	-34.80	20230307	7150	34.69	20230103	14770	-34.80	20230307	7150	34.69	20230103	1.43	N	059090	500	167 억	1955236	N	N	0	N	N
86	20231017	120505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	220	2	2.37	752186850	79995	26.73	9410	9530	9280	12050	6490	9270	9402.92	5.85	13551	9923	9596	9373	9046	8823	9485	8935	167	2780	500	5740	10	1	33416778	3171	-5.74	1.98	12	0.24	-1653.00	4784.00	14770	20230307	-35.75	7150	20230103	32.73	14770	-35.75	20230307	7150	32.73	20230103	14770	-35.75	20230307	7150	32.73	20230103	1.43	N	059090	500	167 억	1955236	N	N	0	N	N
87	20231017	110500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	230	2	2.48	673875100	71748	23.97	9410	9510	9280	12050	6490	9270	9392.25	5.85	11925	9923	9596	9373	9046	8823	9485	8935	167	2780	500	5740	10	1	33416778	3175	-5.75	1.99	12	0.21	-1653.00	4784.00	14770	20230307	-35.68	7150	20230103	32.87	14770	-35.68	20230307	7150	32.87	20230103	14770	-35.68	20230307	7150	32.87	20230103	1.43	N	059090	500	167 억	1955236	N	N	0	N	N
88	20231017	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	70	2	0.76	374711880	40080	13.39	9410	9450	9280	12050	6490	9270	9349.10	5.85	-731	9923	9596	9373	9046	8823	9485	8935	167	2780	500	5740	10	1	33416778	3121	-5.65	1.95	12	0.12	-1653.00	4784.00	14770	20230307	-36.76	7150	20230103	30.63	14770	-36.76	20230307	7150	30.63	20230103	14770	-36.76	20230307	7150	30.63	20230103	1.43	N	059090	500	167 억	1955236	N	N	0	N	N
89	20231017	090501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	130	2	1.40	35638070	3786	1.27	9410	9450	9360	12050	6490	9270	9413.12	5.85	-951	9923	9596	9373	9046	8823	9485	8935	167	2780	500	5740	10	1	33416778	3141	-5.69	1.96	12	0.01	-1653.00	4784.00	14770	20230307	-36.36	7150	20230103	31.47	14770	-36.36	20230307	7150	31.47	20230103	14770	-36.36	20230307	7150	31.47	20230103	1.43	N	059090	500	167 억	1955236	N	N	0	N	N
90	20231016	160501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-580	5	-5.89	2767571860	296939	89.41	9620	9700	9150	12800	6900	9850	9320.68	6.01	-53720	10416	10132	9896	9612	9376	10015	9495	167	2950	500	6100	10	1	33416778	3098	-5.61	1.94	12	0.89	-1653.00	4784.00	14770	20230307	-37.24	7150	20230103	29.65	14770	-37.24	20230307	7150	29.65	20230103	14770	-37.24	20230307	7150	29.65	20230103	1.50	N	059090	500	167 억	2008957	N	N	0	N	N
91	20231016	150500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-580	5	-5.89	2573908370	276129	83.15	9620	9700	9150	12800	6900	9850	9321.40	6.01	-53512	10416	10132	9896	9612	9376	10015	9495	167	2950	500	6100	10	1	33416778	3098	-5.61	1.94	12	0.83	-1653.00	4784.00	14770	20230307	-37.24	7150	20230103	29.65	14770	-37.24	20230307	7150	29.65	20230103	14770	-37.24	20230307	7150	29.65	20230103	1.50	N	059090	500	167 억	2008957	N	N	0	N	N
92	20231016	140500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	-630	5	-6.40	2276583520	243853	73.43	9620	9700	9150	12800	6900	9850	9335.88	6.01	-50837	10416	10132	9896	9612	9376	10015	9495	167	2950	500	6100	10	1	33416778	3081	-5.58	1.93	12	0.73	-1653.00	4784.00	14770	20230307	-37.58	7150	20230103	28.95	14770	-37.58	20230307	7150	28.95	20230103	14770	-37.58	20230307	7150	28.95	20230103	1.50	N	059090	500	167 억	2008957	N	N	0	N	N
93	20231016	130459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-580	5	-5.89	2064714010	220978	66.54	9620	9700	9150	12800	6900	9850	9343.53	6.01	-48002	10416	10132	9896	9612	9376	10015	9495	167	2950	500	6100	10	1	33416778	3098	-5.61	1.94	12	0.66	-1653.00	4784.00	14770	20230307	-37.24	7150	20230103	29.65	14770	-37.24	20230307	7150	29.65	20230103	14770	-37.24	20230307	7150	29.65	20230103	1.50	N	059090	500	167 억	2008957	N	N	0	N	N
94	20231016	120458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-610	5	-6.19	1725129770	184063	55.42	9620	9700	9220	12800	6900	9850	9372.49	6.01	-49063	10416	10132	9896	9612	9376	10015	9495	167	2950	500	6100	10	1	33416778	3088	-5.59	1.93	12	0.55	-1653.00	4784.00	14770	20230307	-37.44	7150	20230103	29.23	14770	-37.44	20230307	7150	29.23	20230103	14770	-37.44	20230307	7150	29.23	20230103	1.50	N	059090	500	167 억	2008957	N	N	0	N	N
95	20231016	110457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-610	5	-6.19	1509084440	160705	48.39	9620	9700	9220	12800	6900	9850	9390.40	6.01	-46882	10416	10132	9896	9612	9376	10015	9495	167	2950	500	6100	10	1	33416778	3088	-5.59	1.93	12	0.48	-1653.00	4784.00	14770	20230307	-37.44	7150	20230103	29.23	14770	-37.44	20230307	7150	29.23	20230103	14770	-37.44	20230307	7150	29.23	20230103	1.50	N	059090	500	167 억	2008957	N	N	0	N	N
96	20231016	100453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-480	5	-4.87	840779120	88968	26.79	9620	9700	9350	12800	6900	9850	9450.35	6.01	-26068	10416	10132	9896	9612	9376	10015	9495	167	2950	500	6100	10	1	33416778	3131	-5.67	1.96	12	0.27	-1653.00	4784.00	14770	20230307	-36.56	7150	20230103	31.05	14770	-36.56	20230307	7150	31.05	20230103	14770	-36.56	20230307	7150	31.05	20230103	1.50	N	059090	500	167 억	2008957	N	N	0	N	N
97	20231016	090456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	-390	5	-3.96	120356320	12608	3.80	9620	9700	9410	12800	6900	9850	9546.00	6.01	-6254	10416	10132	9896	9612	9376	10015	9495	167	2950	500	6100	10	1	33416778	3161	-5.72	1.98	12	0.04	-1653.00	4784.00	14770	20230307	-35.95	7150	20230103	32.31	14770	-35.95	20230307	7150	32.31	20230103	14770	-35.95	20230307	7150	32.31	20230103	1.50	N	059090	500	167 억	2008957	N	N	0	N	N
98	20231012	160508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10170	310	2	3.14	1402695320	139323	87.22	9950	10200	9890	12810	6910	9860	10067.90	5.86	-7901	10180	10020	9810	9650	9440	10100	9730	167	2950	500	6110	10	1	33416778	3398	-6.15	2.13	12	0.42	-1653.00	4784.00	14770	20230307	-31.14	7150	20230103	42.24	14770	-31.14	20230307	7150	42.24	20230103	14770	-31.14	20230307	7150	42.24	20230103	1.52	N	059090	500	167 억	1958413	N	N	14	N	N
99	20231012	150459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10120	260	2	2.64	1272108640	126483	79.18	9950	10150	9890	12810	6910	9860	10057.55	5.86	-5983	10180	10020	9810	9650	9440	10100	9730	167	2950	500	6110	10	1	33416778	3382	-6.12	2.12	12	0.38	-1653.00	4784.00	14770	20230307	-31.48	7150	20230103	41.54	14770	-31.48	20230307	7150	41.54	20230103	14770	-31.48	20230307	7150	41.54	20230103	1.52	N	059090	500	167 억	1958413	N	N	0	N	N
100	20231012	140458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	200	2	2.03	1069623180	106356	66.58	9950	10150	9890	12810	6910	9860	10057.01	5.86	-6732	10180	10020	9810	9650	9440	10100	9730	167	2950	500	6110	10	1	33416778	3362	-6.09	2.10	12	0.32	-1653.00	4784.00	14770	20230307	-31.89	7150	20230103	40.70	14770	-31.89	20230307	7150	40.70	20230103	14770	-31.89	20230307	7150	40.70	20230103	1.52	N	059090	500	167 억	1958413	N	N	0	N	N
101	20231012	130458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10040	180	2	1.83	897247850	89228	55.86	9950	10150	9890	12810	6910	9860	10055.68	5.86	-7763	10180	10020	9810	9650	9440	10100	9730	167	2950	500	6110	10	1	33416778	3355	-6.07	2.10	12	0.27	-1653.00	4784.00	14770	20230307	-32.02	7150	20230103	40.42	14770	-32.02	20230307	7150	40.42	20230103	14770	-32.02	20230307	7150	40.42	20230103	1.52	N	059090	500	167 억	1958413	N	N	0	N	N
102	20231012	120506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	130	2	1.32	863123200	85816	53.72	9950	10150	9890	12810	6910	9860	10057.84	5.86	-7025	10180	10020	9810	9650	9440	10100	9730	167	2950	500	6110	10	1	33416778	3338	-6.04	2.09	12	0.26	-1653.00	4784.00	14770	20230307	-32.36	7150	20230103	39.72	14770	-32.36	20230307	7150	39.72	20230103	14770	-32.36	20230307	7150	39.72	20230103	1.52	N	059090	500	167 억	1958413	N	N	0	N	N
103	20231012	110503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	200	2	2.03	728542680	72371	45.31	9950	10150	9890	12810	6910	9860	10066.78	5.86	-3654	10180	10020	9810	9650	9440	10100	9730	167	2950	500	6110	10	1	33416778	3362	-6.09	2.10	12	0.22	-1653.00	4784.00	14770	20230307	-31.89	7150	20230103	40.70	14770	-31.89	20230307	7150	40.70	20230103	14770	-31.89	20230307	7150	40.70	20230103	1.52	N	059090	500	167 억	1958413	N	N	0	N	N
104	20231012	100502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10060	200	2	2.03	448222400	44624	27.94	9950	10120	9890	12810	6910	9860	10044.43	5.86	3616	10180	10020	9810	9650	9440	10100	9730	167	2950	500	6110	10	1	33416778	3362	-6.09	2.10	12	0.13	-1653.00	4784.00	14770	20230307	-31.89	7150	20230103	40.70	14770	-31.89	20230307	7150	40.70	20230103	14770	-31.89	20230307	7150	40.70	20230103	1.52	N	059090	500	167 억	1958413	N	N	0	N	N
105	20231012	090504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9960	100	2	1.01	42536820	4288	2.68	9950	9960	9890	12810	6910	9860	9919.98	5.86	-1228	10180	10020	9810	9650	9440	10100	9730	167	2950	500	6110	10	1	33416778	3328	-6.03	2.08	12	0.01	-1653.00	4784.00	14770	20230307	-32.57	7150	20230103	39.30	14770	-32.57	20230307	7150	39.30	20230103	14770	-32.57	20230307	7150	39.30	20230103	1.52	N	059090	500	167 억	1958413	N	N	0	N	N
106	20231011	160500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	460	2	4.89	1557837550	159276	50.48	9600	9970	9600	12220	6580	9400	9780.74	5.73	42798	10346	9872	9586	9112	8826	9730	8970	167	2820	500	5820	10	1	33416778	3295	-5.96	2.06	12	0.48	-1653.00	4784.00	14770	20230307	-33.24	7150	20230103	37.90	14770	-33.24	20230307	7150	37.90	20230103	14770	-33.24	20230307	7150	37.90	20230103	1.54	N	059090	500	167 억	1913788	N	N	0	N	N
107	20231011	150500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	450	2	4.79	1501224240	153526	48.66	9600	9970	9600	12220	6580	9400	9778.31	5.73	43397	10346	9872	9586	9112	8826	9730	8970	167	2820	500	5820	10	1	33416778	3292	-5.96	2.06	12	0.46	-1653.00	4784.00	14770	20230307	-33.31	7150	20230103	37.76	14770	-33.31	20230307	7150	37.76	20230103	14770	-33.31	20230307	7150	37.76	20230103	1.54	N	059090	500	167 억	1913788	N	N	0	N	N
108	20231011	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	460	2	4.89	1405632340	143818	45.59	9600	9970	9600	12220	6580	9400	9773.69	5.73	42071	10346	9872	9586	9112	8826	9730	8970	167	2820	500	5820	10	1	33416778	3295	-5.96	2.06	12	0.43	-1653.00	4784.00	14770	20230307	-33.24	7150	20230103	37.90	14770	-33.24	20230307	7150	37.90	20230103	14770	-33.24	20230307	7150	37.90	20230103	1.54	N	059090	500	167 억	1913788	N	N	0	N	N
109	20231011	130456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	450	2	4.79	1175703070	120588	38.22	9600	9900	9600	12220	6580	9400	9749.75	5.73	43825	10346	9872	9586	9112	8826	9730	8970	167	2820	500	5820	10	1	33416778	3292	-5.96	2.06	12	0.36	-1653.00	4784.00	14770	20230307	-33.31	7150	20230103	37.76	14770	-33.31	20230307	7150	37.76	20230103	14770	-33.31	20230307	7150	37.76	20230103	1.54	N	059090	500	167 억	1913788	N	N	0	N	N
110	20231011	120506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	400	2	4.26	989117190	101649	32.22	9600	9840	9600	12220	6580	9400	9730.71	5.73	38620	10346	9872	9586	9112	8826	9730	8970	167	2820	500	5820	10	1	33416778	3275	-5.93	2.05	12	0.30	-1653.00	4784.00	14770	20230307	-33.65	7150	20230103	37.06	14770	-33.65	20230307	7150	37.06	20230103	14770	-33.65	20230307	7150	37.06	20230103	1.54	N	059090	500	167 억	1913788	N	N	0	N	N
111	20231011	110502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	400	2	4.26	802133600	82569	26.17	9600	9840	9600	12220	6580	9400	9714.71	5.73	31251	10346	9872	9586	9112	8826	9730	8970	167	2820	500	5820	10	1	33416778	3275	-5.93	2.05	12	0.25	-1653.00	4784.00	14770	20230307	-33.65	7150	20230103	37.06	14770	-33.65	20230307	7150	37.06	20230103	14770	-33.65	20230307	7150	37.06	20230103	1.54	N	059090	500	167 억	1913788	N	N	0	N	N
112	20231011	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9790	390	2	4.15	600258740	61925	19.63	9600	9840	9600	12220	6580	9400	9693.32	5.73	23448	10346	9872	9586	9112	8826	9730	8970	167	2820	500	5820	10	1	33416778	3272	-5.92	2.05	12	0.19	-1653.00	4784.00	14770	20230307	-33.72	7150	20230103	36.92	14770	-33.72	20230307	7150	36.92	20230103	14770	-33.72	20230307	7150	36.92	20230103	1.54	N	059090	500	167 억	1913788	N	N	0	N	N
113	20231011	090502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	250	2	2.66	35974590	3739	1.19	9600	9650	9600	12220	6580	9400	9621.45	5.73	531	10346	9872	9586	9112	8826	9730	8970	167	2820	500	5820	10	1	33416778	3225	-5.84	2.02	12	0.01	-1653.00	4784.00	14770	20230307	-34.66	7150	20230103	34.97	14770	-34.66	20230307	7150	34.97	20230103	14770	-34.66	20230307	7150	34.97	20230103	1.54	N	059090	500	167 억	1913788	N	N	0	N	N
114	20231010	160455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-480	5	-4.86	3022003390	314556	251.07	9930	10060	9300	12840	6920	9880	9607.55	5.65	29675	10126	10002	9756	9632	9386	10065	9695	167	2960	500	6120	10	1	33416778	3141	-5.69	1.96	12	0.94	-1653.00	4784.00	14770	20230307	-36.36	6170	20221005	52.35	14770	-36.36	20230307	7150	31.47	20230103	14770	-36.36	20230307	7150	31.47	20230103	1.58	N	059090	500	167 억	1886583	N	N	2	N	N
115	20231010	150454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	-440	5	-4.45	2771417450	287849	229.75	9930	10060	9300	12840	6920	9880	9627.94	5.65	25546	10126	10002	9756	9632	9386	10065	9695	167	2960	500	6120	10	1	33416778	3155	-5.71	1.97	12	0.86	-1653.00	4784.00	14770	20230307	-36.09	6170	20221005	53.00	14770	-36.09	20230307	7150	32.03	20230103	14770	-36.09	20230307	7150	32.03	20230103	1.58	N	059090	500	167 억	1886583	N	N	2	N	N
116	20231010	140456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9510	-370	5	-3.74	1695063560	173026	138.10	9930	10060	9500	12840	6920	9880	9796.54	5.65	-15438	10126	10002	9756	9632	9386	10065	9695	167	2960	500	6120	10	1	33416778	3178	-5.75	1.99	12	0.52	-1653.00	4784.00	14770	20230307	-35.61	6170	20221005	54.13	14770	-35.61	20230307	7150	33.01	20230103	14770	-35.61	20230307	7150	33.01	20230103	1.58	N	059090	500	167 억	1886583	N	N	2	N	N
117	20231010	130453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	-230	5	-2.33	1321868860	134030	106.98	9930	10060	9610	12840	6920	9880	9862.47	5.65	-17107	10126	10002	9756	9632	9386	10065	9695	167	2960	500	6120	10	1	33416778	3225	-5.84	2.02	12	0.40	-1653.00	4784.00	14770	20230307	-34.66	6170	20221005	56.40	14770	-34.66	20230307	7150	34.97	20230103	14770	-34.66	20230307	7150	34.97	20230103	1.58	N	059090	500	167 억	1886583	N	N	2	N	N
118	20231010	120453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9840	-40	5	-0.40	1107401070	112024	89.41	9930	10060	9760	12840	6920	9880	9885.40	5.65	-3889	10126	10002	9756	9632	9386	10065	9695	167	2960	500	6120	10	1	33416778	3288	-5.95	2.06	12	0.34	-1653.00	4784.00	14770	20230307	-33.38	6170	20221005	59.48	14770	-33.38	20230307	7150	37.62	20230103	14770	-33.38	20230307	7150	37.62	20230103	1.58	N	059090	500	167 억	1886583	N	N	2	N	N
119	20231010	110445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	-20	5	-0.20	952467440	96279	76.85	9930	10060	9760	12840	6920	9880	9892.80	5.65	4920	10126	10002	9756	9632	9386	10065	9695	167	2960	500	6120	10	1	33416778	3295	-5.96	2.06	12	0.29	-1653.00	4784.00	14770	20230307	-33.24	6170	20221005	59.81	14770	-33.24	20230307	7150	37.90	20230103	14770	-33.24	20230307	7150	37.90	20230103	1.58	N	059090	500	167 억	1886583	N	N	2	N	N
120	20231010	100449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-10	5	-0.10	702614640	71029	56.69	9930	10060	9760	12840	6920	9880	9891.96	5.65	7055	10126	10002	9756	9632	9386	10065	9695	167	2960	500	6120	10	1	33416778	3298	-5.97	2.06	12	0.21	-1653.00	4784.00	14770	20230307	-33.18	6170	20221005	59.97	14770	-33.18	20230307	7150	38.04	20230103	14770	-33.18	20230307	7150	38.04	20230103	1.58	N	059090	500	167 억	1886583	N	N	2	N	N
121	20231010	090447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-10	5	-0.10	75736360	7681	6.13	9930	9950	9760	12840	6920	9880	9859.98	5.65	470	10126	10002	9756	9632	9386	10065	9695	167	2960	500	6120	10	1	33416778	3298	-5.97	2.06	12	0.02	-1653.00	4784.00	14770	20230307	-33.18	6170	20221005	59.97	14770	-33.18	20230307	7150	38.04	20230103	14770	-33.18	20230307	7150	38.04	20230103	1.58	N	059090	500	167 억	1886583	N	N	2	N	N
122	20231006	160453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9880	370	2	3.89	1217307550	124739	58.91	9510	9880	9510	12360	6660	9510	9758.27	5.59	20143	10116	9812	9646	9342	9176	9730	9260	167	2850	500	5890	10	1	33416778	3302	-5.98	2.07	12	0.37	-1653.00	4784.00	14770	20230307	-33.11	5960	20221004	65.77	14770	-33.11	20230307	7150	38.18	20230103	14770	-33.11	20230307	7150	38.18	20230103	1.70	N	059090	500	167 억	1866440	N	N	2	N	N
123	20231006	150445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	300	2	3.15	1133919610	116276	54.91	9510	9880	9510	12360	6660	9510	9751.97	5.59	20219	10116	9812	9646	9342	9176	9730	9260	167	2850	500	5890	10	1	33416778	3278	-5.93	2.05	12	0.35	-1653.00	4784.00	14770	20230307	-33.58	5960	20221004	64.60	14770	-33.58	20230307	7150	37.20	20230103	14770	-33.58	20230307	7150	37.20	20230103	1.70	N	059090	500	167 억	1866440	N	N	0	N	N
124	20231006	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	300	2	3.15	1052002380	107931	50.97	9510	9880	9510	12360	6660	9510	9746.99	5.59	19533	10116	9812	9646	9342	9176	9730	9260	167	2850	500	5890	10	1	33416778	3278	-5.93	2.05	12	0.32	-1653.00	4784.00	14770	20230307	-33.58	5960	20221004	64.60	14770	-33.58	20230307	7150	37.20	20230103	14770	-33.58	20230307	7150	37.20	20230103	1.70	N	059090	500	167 억	1866440	N	N	0	N	N
125	20231006	130442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	290	2	3.05	929640770	95461	45.08	9510	9880	9510	12360	6660	9510	9738.44	5.59	19799	10116	9812	9646	9342	9176	9730	9260	167	2850	500	5890	10	1	33416778	3275	-5.93	2.05	12	0.29	-1653.00	4784.00	14770	20230307	-33.65	5960	20221004	64.43	14770	-33.65	20230307	7150	37.06	20230103	14770	-33.65	20230307	7150	37.06	20230103	1.70	N	059090	500	167 억	1866440	N	N	0	N	N
126	20231006	120438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9810	300	2	3.15	881796390	90582	42.78	9510	9880	9510	12360	6660	9510	9734.79	5.59	20972	10116	9812	9646	9342	9176	9730	9260	167	2850	500	5890	10	1	33416778	3278	-5.93	2.05	12	0.27	-1653.00	4784.00	14770	20230307	-33.58	5960	20221004	64.60	14770	-33.58	20230307	7150	37.20	20230103	14770	-33.58	20230307	7150	37.20	20230103	1.70	N	059090	500	167 억	1866440	N	N	0	N	N
127	20231006	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	310	2	3.26	760477940	78174	36.92	9510	9880	9510	12360	6660	9510	9728.02	5.59	25681	10116	9812	9646	9342	9176	9730	9260	167	2850	500	5890	10	1	33416778	3282	-5.94	2.05	12	0.23	-1653.00	4784.00	14770	20230307	-33.51	5960	20221004	64.77	14770	-33.51	20230307	7150	37.34	20230103	14770	-33.51	20230307	7150	37.34	20230103	1.70	N	059090	500	167 억	1866440	N	N	0	N	N
128	20231006	100440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9750	240	2	2.52	386311150	39946	18.86	9510	9780	9510	12360	6660	9510	9670.83	5.59	14426	10116	9812	9646	9342	9176	9730	9260	167	2850	500	5890	10	1	33416778	3258	-5.90	2.04	12	0.12	-1653.00	4784.00	14770	20230307	-33.99	5960	20221004	63.59	14770	-33.99	20230307	7150	36.36	20230103	14770	-33.99	20230307	7150	36.36	20230103	1.70	N	059090	500	167 억	1866440	N	N	0	N	N
129	20231006	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	150	2	1.58	67604760	7001	3.31	9510	9770	9510	12360	6660	9510	9656.44	5.59	-109	10116	9812	9646	9342	9176	9730	9260	167	2850	500	5890	10	1	33416778	3228	-5.84	2.02	12	0.02	-1653.00	4784.00	14770	20230307	-34.60	5960	20221004	62.08	14770	-34.60	20230307	7150	35.10	20230103	14770	-34.60	20230307	7150	35.10	20230103	1.70	N	059090	500	167 억	1866440	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History