KissMeData/238490/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161026	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5650	-210	5	-3.58	257865400	44969	191.53	5970	5970	5650	7610	4110	5860	5734.30	0.97	-15908	6026	5942	5806	5722	5586	5985	5765	57	1750	500	3750	10	1	11312236	639	-7.40	0.98	12	0.40	-764.00	5764.00	9780	20230531	-42.23	5540	20221027	1.99	9780	-42.23	20230531	5650	0.00	20231031	9780	-42.23	20230531	5650	0.00	20231031	1.38	N	238490	500	56 억	109398	N	N	N	N
3	20231031	151036	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5680	-180	5	-3.07	231029690	40230	171.34	5970	5970	5670	7610	4110	5860	5742.72	0.97	-13838	6026	5942	5806	5722	5586	5985	5765	57	1750	500	3750	10	1	11312236	643	-7.43	0.99	12	0.36	-764.00	5764.00	9780	20230531	-41.92	5540	20221027	2.53	9780	-41.92	20230531	5670	0.18	20231031	9780	-41.92	20230531	5670	0.18	20231031	1.38	N	238490	500	56 억	109398	N	N	N	N
4	20231031	141046	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5670	-190	5	-3.24	215056290	37416	159.36	5970	5970	5670	7610	4110	5860	5747.71	0.97	-13126	6026	5942	5806	5722	5586	5985	5765	57	1750	500	3750	10	1	11312236	641	-7.42	0.98	12	0.33	-764.00	5764.00	9780	20230531	-42.02	5540	20221027	2.35	9780	-42.02	20230531	5670	0.00	20231031	9780	-42.02	20230531	5670	0.00	20231031	1.38	N	238490	500	56 억	109398	N	N	N	N
5	20231031	131036	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5680	-180	5	-3.07	193241890	33575	143.00	5970	5970	5680	7610	4110	5860	5755.53	0.97	-11731	6026	5942	5806	5722	5586	5985	5765	57	1750	500	3750	10	1	11312236	643	-7.43	0.99	12	0.30	-764.00	5764.00	9780	20230531	-41.92	5540	20221027	2.53	9780	-41.92	20230531	5670	0.18	20231030	9780	-41.92	20230531	5670	0.18	20221031	1.38	N	238490	500	56 억	109398	N	N	N	N
6	20231031	121037	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5750	-110	5	-1.88	118402730	20446	87.08	5970	5970	5720	7610	4110	5860	5791.00	0.97	-10691	6026	5942	5806	5722	5586	5985	5765	57	1750	500	3750	10	1	11312236	650	-7.53	1.00	12	0.18	-764.00	5764.00	9780	20230531	-41.21	5540	20221027	3.79	9780	-41.21	20230531	5670	1.41	20231030	9780	-41.21	20230531	5670	1.41	20221031	1.38	N	238490	500	56 억	109398	N	N	N	N
7	20231031	111103	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5770	-90	5	-1.54	62973210	10818	46.08	5970	5970	5760	7610	4110	5860	5821.15	0.97	-5176	6026	5942	5806	5722	5586	5985	5765	57	1750	500	3750	10	1	11312236	653	-7.55	1.00	12	0.10	-764.00	5764.00	9780	20230531	-41.00	5540	20221027	4.15	9780	-41.00	20230531	5670	1.76	20231030	9780	-41.00	20230531	5670	1.76	20221031	1.38	N	238490	500	56 억	109398	N	N	N	N
8	20231031	101044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5780	-80	5	-1.37	42885130	7340	31.26	5970	5970	5780	7610	4110	5860	5842.66	0.97	-4491	6026	5942	5806	5722	5586	5985	5765	57	1750	500	3750	10	1	11312236	654	-7.57	1.00	12	0.06	-764.00	5764.00	9780	20230531	-40.90	5540	20221027	4.33	9780	-40.90	20230531	5670	1.94	20231030	9780	-40.90	20230531	5670	1.94	20221031	1.38	N	238490	500	56 억	109398	N	N	N	N
9	20231031	091044	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	30	2	0.51	5691530	960	4.09	5970	5970	5890	7610	4110	5860	5928.68	0.97	100	6026	5942	5806	5722	5586	5985	5765	57	1750	500	3750	10	1	11312236	666	-7.71	1.02	12	0.01	-764.00	5764.00	9780	20230531	-39.78	5540	20221027	6.32	9780	-39.78	20230531	5670	3.88	20231030	9780	-39.78	20230531	5670	3.88	20221031	1.38	N	238490	500	56 억	109398	N	N	N	N
10	20231030	161024	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5860	100	2	1.74	134600780	23247	45.49	5670	5890	5670	7480	4040	5760	5790.03	0.91	6596	5986	5872	5786	5672	5586	5830	5630	57	1720	500	3680	10	1	11312236	663	-7.67	1.02	12	0.21	-764.00	5764.00	9780	20230531	-40.08	5540	20221027	5.78	9780	-40.08	20230531	5670	3.35	20231030	9780	-40.08	20230531	5670	3.35	20231030	1.39	N	238490	500	56 억	102812	N	N	N	N
11	20231030	151001	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5830	70	2	1.22	123173560	21279	41.64	5670	5890	5670	7480	4040	5760	5788.50	0.91	6404	5986	5872	5786	5672	5586	5830	5630	57	1720	500	3680	10	1	11312236	660	-7.63	1.01	12	0.19	-764.00	5764.00	9780	20230531	-40.39	5540	20221027	5.23	9780	-40.39	20230531	5670	2.82	20231030	9780	-40.39	20230531	5670	2.82	20231030	1.39	N	238490	500	56 억	102812	N	N	N	N
12	20231030	140959	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5860	100	2	1.74	105575270	18256	35.73	5670	5890	5670	7480	4040	5760	5783.05	0.91	5891	5986	5872	5786	5672	5586	5830	5630	57	1720	500	3680	10	1	11312236	663	-7.67	1.02	12	0.16	-764.00	5764.00	9780	20230531	-40.08	5540	20221027	5.78	9780	-40.08	20230531	5670	3.35	20231030	9780	-40.08	20230531	5670	3.35	20231030	1.39	N	238490	500	56 억	102812	N	N	N	N
13	20231030	131003	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5850	90	2	1.56	90687360	15709	30.74	5670	5890	5670	7480	4040	5760	5772.96	0.91	3875	5986	5872	5786	5672	5586	5830	5630	57	1720	500	3680	10	1	11312236	662	-7.66	1.01	12	0.14	-764.00	5764.00	9780	20230531	-40.18	5540	20221027	5.60	9780	-40.18	20230531	5670	3.17	20231030	9780	-40.18	20230531	5670	3.17	20231030	1.39	N	238490	500	56 억	102812	N	N	N	N
14	20231030	120954	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5810	50	2	0.87	74345850	12915	25.27	5670	5890	5670	7480	4040	5760	5756.55	0.91	3866	5986	5872	5786	5672	5586	5830	5630	57	1720	500	3680	10	1	11312236	657	-7.60	1.01	12	0.11	-764.00	5764.00	9780	20230531	-40.59	5540	20221027	4.87	9780	-40.59	20230531	5670	2.47	20231030	9780	-40.59	20230531	5670	2.47	20231030	1.39	N	238490	500	56 억	102812	N	N	N	N
15	20231030	110955	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5850	90	2	1.56	64458150	11223	21.96	5670	5890	5670	7480	4040	5760	5743.40	0.91	3902	5986	5872	5786	5672	5586	5830	5630	57	1720	500	3680	10	1	11312236	662	-7.66	1.01	12	0.10	-764.00	5764.00	9780	20230531	-40.18	5540	20221027	5.60	9780	-40.18	20230531	5670	3.17	20231030	9780	-40.18	20230531	5670	3.17	20231030	1.39	N	238490	500	56 억	102812	N	N	N	N
16	20231030	100952	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5760	0	3	0.00	46717490	8166	15.98	5670	5890	5670	7480	4040	5760	5720.98	0.91	2859	5986	5872	5786	5672	5586	5830	5630	57	1720	500	3680	10	1	11312236	652	-7.54	1.00	12	0.07	-764.00	5764.00	9780	20230531	-41.10	5540	20221027	3.97	9780	-41.10	20230531	5670	1.59	20231030	9780	-41.10	20230531	5670	1.59	20231030	1.39	N	238490	500	56 억	102812	N	N	N	N
17	20231030	090951	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	5740	-20	5	-0.35	19571800	3436	6.72	5670	5890	5670	7480	4040	5760	5696.10	0.91	1388	5986	5872	5786	5672	5586	5830	5630	57	1720	500	3680	10	1	11312236	649	-7.51	1.00	12	0.03	-764.00	5764.00	9780	20230531	-41.31	5540	20221027	3.61	9780	-41.31	20230531	5670	1.23	20231030	9780	-41.31	20230531	5670	1.23	20231030	1.39	N	238490	500	56 억	102812	N	N	N	N
18	20231027	150953	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5730	-70	5	-1.21	258603390	44857	104.48	5800	5900	5700	7540	4060	5800	5765.06	0.90	-833	6086	5942	5846	5702	5606	6015	5775	57	1740	500	3710	10	1	11312236	648	-7.50	0.99	12	0.40	-764.00	5764.00	9780	20230531	-41.41	5540	20221027	3.43	9780	-41.41	20230531	5700	0.53	20231027	9780	-41.41	20230531	5540	3.43	20221027	1.42	N	238490	500	56 억	101738	N	N	N	N
19	20231027	140951	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5770	-30	5	-0.52	231630510	40161	93.55	5800	5900	5700	7540	4060	5800	5767.55	0.90	832	6086	5942	5846	5702	5606	6015	5775	57	1740	500	3710	10	1	11312236	653	-7.55	1.00	12	0.36	-764.00	5764.00	9780	20230531	-41.00	5540	20221027	4.15	9780	-41.00	20230531	5700	1.23	20231027	9780	-41.00	20230531	5540	4.15	20221027	1.42	N	238490	500	56 억	101738	N	N	N	N
20	20231027	130941	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5750	-50	5	-0.86	199437180	34564	80.51	5800	5900	5700	7540	4060	5800	5770.08	0.90	1358	6086	5942	5846	5702	5606	6015	5775	57	1740	500	3710	10	1	11312236	650	-7.53	1.00	12	0.31	-764.00	5764.00	9780	20230531	-41.21	5540	20221027	3.79	9780	-41.21	20230531	5700	0.88	20231027	9780	-41.21	20230531	5540	3.79	20221027	1.42	N	238490	500	56 억	101738	N	N	N	N
21	20231027	120955	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	10	2	0.17	171541450	29737	69.27	5800	5900	5700	7540	4060	5800	5768.62	0.90	4154	6086	5942	5846	5702	5606	6015	5775	57	1740	500	3710	10	1	11312236	657	-7.60	1.01	12	0.26	-764.00	5764.00	9780	20230531	-40.59	5540	20221027	4.87	9780	-40.59	20230531	5700	1.93	20231027	9780	-40.59	20230531	5540	4.87	20221027	1.42	N	238490	500	56 억	101738	N	N	N	N
22	20231027	111001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5810	10	2	0.17	123769810	21497	50.07	5800	5860	5700	7540	4060	5800	5757.54	0.90	-27	6086	5942	5846	5702	5606	6015	5775	57	1740	500	3710	10	1	11312236	657	-7.60	1.01	12	0.19	-764.00	5764.00	9780	20230531	-40.59	5540	20221027	4.87	9780	-40.59	20230531	5700	1.93	20231027	9780	-40.59	20230531	5540	4.87	20221027	1.42	N	238490	500	56 억	101738	N	N	N	N
23	20231027	100950	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5740	-60	5	-1.03	99111070	17225	40.12	5800	5860	5700	7540	4060	5800	5753.91	0.90	-1065	6086	5942	5846	5702	5606	6015	5775	57	1740	500	3710	10	1	11312236	649	-7.51	1.00	12	0.15	-764.00	5764.00	9780	20230531	-41.31	5540	20221027	3.61	9780	-41.31	20230531	5700	0.70	20231027	9780	-41.31	20230531	5540	3.61	20221027	1.42	N	238490	500	56 억	101738	N	N	N	N
24	20231027	090951	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	30	2	0.52	9364550	1607	3.74	5800	5840	5800	7540	4060	5800	5827.35	0.90	897	6086	5942	5846	5702	5606	6015	5775	57	1740	500	3710	10	1	11312236	660	-7.63	1.01	12	0.01	-764.00	5764.00	9780	20230531	-40.39	5540	20221027	5.23	9780	-40.39	20230531	5720	1.92	20231024	9780	-40.39	20230531	5540	5.23	20221027	1.42	N	238490	500	56 억	101738	N	N	N	N
25	20231026	160937	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5800	-190	5	-3.17	250730190	42829	99.27	5790	5990	5750	7780	4200	5990	5854.06	0.88	1682	6243	6116	6053	5926	5863	6085	5895	57	1790	500	3830	10	1	11312236	656	-7.59	1.01	12	0.38	-764.00	5764.00	9780	20230531	-40.70	5540	20221027	4.69	9780	-40.70	20230531	5720	1.40	20231024	9780	-40.70	20230531	5540	4.69	20221027	1.45	N	238490	500	56 억	99978	N	N	N	N
26	20231026	150937	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	-160	5	-2.67	227827270	38888	90.14	5790	5990	5750	7780	4200	5990	5858.38	0.88	1627	6243	6116	6053	5926	5863	6085	5895	57	1790	500	3830	10	1	11312236	660	-7.63	1.01	12	0.34	-764.00	5764.00	9780	20230531	-40.39	5540	20221027	5.23	9780	-40.39	20230531	5720	1.92	20231024	9780	-40.39	20230531	5540	5.23	20221027	1.45	N	238490	500	56 억	99978	N	N	N	N
27	20231026	140939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	-60	5	-1.00	175720180	29980	69.49	5790	5990	5750	7780	4200	5990	5861.03	0.88	884	6243	6116	6053	5926	5863	6085	5895	57	1790	500	3830	10	1	11312236	671	-7.76	1.03	12	0.27	-764.00	5764.00	9780	20230531	-39.37	5540	20221027	7.04	9780	-39.37	20230531	5720	3.67	20231024	9780	-39.37	20230531	5540	7.04	20221027	1.45	N	238490	500	56 억	99978	N	N	N	N
28	20231026	130938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-140	5	-2.34	160089580	27309	63.30	5790	5990	5750	7780	4200	5990	5861.92	0.88	1076	6243	6116	6053	5926	5863	6085	5895	57	1790	500	3830	10	1	11312236	662	-7.66	1.01	12	0.24	-764.00	5764.00	9780	20230531	-40.18	5540	20221027	5.60	9780	-40.18	20230531	5720	2.27	20231024	9780	-40.18	20230531	5540	5.60	20221027	1.45	N	238490	500	56 억	99978	N	N	N	N
29	20231026	120930	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	-130	5	-2.17	141307840	24106	55.87	5790	5990	5750	7780	4200	5990	5861.67	0.88	1830	6243	6116	6053	5926	5863	6085	5895	57	1790	500	3830	10	1	11312236	663	-7.67	1.02	12	0.21	-764.00	5764.00	9780	20230531	-40.08	5540	20221027	5.78	9780	-40.08	20230531	5720	2.45	20231024	9780	-40.08	20230531	5540	5.78	20221027	1.45	N	238490	500	56 억	99978	N	N	N	N
30	20231026	110944	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	-120	5	-2.00	132697900	22637	52.47	5790	5990	5750	7780	4200	5990	5861.71	0.88	1839	6243	6116	6053	5926	5863	6085	5895	57	1790	500	3830	10	1	11312236	664	-7.68	1.02	12	0.20	-764.00	5764.00	9780	20230531	-39.98	5540	20221027	5.96	9780	-39.98	20230531	5720	2.62	20231024	9780	-39.98	20230531	5540	5.96	20221027	1.45	N	238490	500	56 억	99978	N	N	N	N
31	20231026	100941	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	-130	5	-2.17	110229500	18819	43.62	5790	5990	5750	7780	4200	5990	5857.00	0.88	3298	6243	6116	6053	5926	5863	6085	5895	57	1790	500	3830	10	1	11312236	663	-7.67	1.02	12	0.17	-764.00	5764.00	9780	20230531	-40.08	5540	20221027	5.78	9780	-40.08	20230531	5720	2.45	20231024	9780	-40.08	20230531	5540	5.78	20221027	1.45	N	238490	500	56 억	99978	N	N	N	N
32	20231026	090938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	-120	5	-2.00	27231030	4670	10.82	5790	5980	5750	7780	4200	5990	5829.34	0.88	302	6243	6116	6053	5926	5863	6085	5895	57	1790	500	3830	10	1	11312236	664	-7.68	1.02	12	0.04	-764.00	5764.00	9780	20230531	-39.98	5540	20221027	5.96	9780	-39.98	20230531	5720	2.62	20231024	9780	-39.98	20230531	5540	5.96	20221027	1.45	N	238490	500	56 억	99978	N	N	N	N
33	20231025	160940	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	-30	5	-0.50	259827940	42683	77.14	6060	6180	5990	7820	4220	6020	6088.19	0.78	11510	6340	6180	5950	5790	5560	6260	5870	57	1800	500	3850	10	1	11312236	678	-7.84	1.04	12	0.38	-764.00	5764.00	9780	20230531	-38.75	5540	20221027	8.12	9780	-38.75	20230531	5720	4.72	20231024	9780	-38.75	20230531	5540	8.12	20221027	1.52	N	238490	500	56 억	88212	N	N	N	N
34	20231025	150939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	20	2	0.33	232225600	38087	68.83	6060	6180	6020	7820	4220	6020	6097.24	0.78	9007	6340	6180	5950	5790	5560	6260	5870	57	1800	500	3850	10	1	11312236	683	-7.91	1.05	12	0.34	-764.00	5764.00	9780	20230531	-38.24	5540	20221027	9.03	9780	-38.24	20230531	5720	5.59	20231024	9780	-38.24	20230531	5540	9.03	20221027	1.52	N	238490	500	56 억	88212	N	N	N	N
35	20231025	140934	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6120	100	2	1.66	209213690	34285	61.96	6060	6180	6030	7820	4220	6020	6102.19	0.78	8775	6340	6180	5950	5790	5560	6260	5870	57	1800	500	3850	10	1	11312236	692	-8.01	1.06	12	0.30	-764.00	5764.00	9780	20230531	-37.42	5540	20221027	10.47	9780	-37.42	20230531	5720	6.99	20231024	9780	-37.42	20230531	5540	10.47	20221027	1.52	N	238490	500	56 억	88212	N	N	N	N
36	20231025	130935	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6110	90	2	1.50	187267160	30666	55.42	6060	6180	6030	7820	4220	6020	6106.67	0.78	8404	6340	6180	5950	5790	5560	6260	5870	57	1800	500	3850	10	1	11312236	691	-8.00	1.06	12	0.27	-764.00	5764.00	9780	20230531	-37.53	5540	20221027	10.29	9780	-37.53	20230531	5720	6.82	20231024	9780	-37.53	20230531	5540	10.29	20221027	1.52	N	238490	500	56 억	88212	N	N	N	N
37	20231025	120938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6100	80	2	1.33	169014610	27663	49.99	6060	6180	6030	7820	4220	6020	6109.77	0.78	7764	6340	6180	5950	5790	5560	6260	5870	57	1800	500	3850	10	1	11312236	690	-7.98	1.06	12	0.24	-764.00	5764.00	9780	20230531	-37.63	5540	20221027	10.11	9780	-37.63	20230531	5720	6.64	20231024	9780	-37.63	20230531	5540	10.11	20221027	1.52	N	238490	500	56 억	88212	N	N	N	N
38	20231025	110938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6150	130	2	2.16	124652590	20408	36.88	6060	6180	6030	7820	4220	6020	6108.03	0.78	4772	6340	6180	5950	5790	5560	6260	5870	57	1800	500	3850	10	1	11312236	696	-8.05	1.07	12	0.18	-764.00	5764.00	9780	20230531	-37.12	5540	20221027	11.01	9780	-37.12	20230531	5720	7.52	20231024	9780	-37.12	20230531	5540	11.01	20221027	1.52	N	238490	500	56 억	88212	N	N	N	N
39	20231025	100939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6080	60	2	1.00	75792980	12465	22.53	6060	6130	6030	7820	4220	6020	6080.46	0.78	4153	6340	6180	5950	5790	5560	6260	5870	57	1800	500	3850	10	1	11312236	688	-7.96	1.05	12	0.11	-764.00	5764.00	9780	20230531	-37.83	5540	20221027	9.75	9780	-37.83	20230531	5720	6.29	20231024	9780	-37.83	20230531	5540	9.75	20221027	1.52	N	238490	500	56 억	88212	N	N	N	N
40	20231025	090935	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6070	50	2	0.83	27780210	4584	8.28	6060	6100	6030	7820	4220	6020	6060.26	0.78	967	6340	6180	5950	5790	5560	6260	5870	57	1800	500	3850	10	1	11312236	687	-7.95	1.05	12	0.04	-764.00	5764.00	9780	20230531	-37.93	5540	20221027	9.57	9780	-37.93	20230531	5720	6.12	20231024	9780	-37.93	20230531	5540	9.57	20221027	1.52	N	238490	500	56 억	88212	N	N	N	N
41	20231024	160915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6020	100	2	1.69	321449980	54427	110.76	5910	6110	5720	7690	4150	5920	5905.73	0.72	6671	6146	6032	5906	5792	5666	6090	5850	57	1770	500	3780	10	1	11312236	681	-7.88	1.04	12	0.48	-764.00	5764.00	9780	20230531	-38.45	5540	20221027	8.66	9780	-38.45	20230531	5720	5.24	20231024	9780	-38.45	20230531	5540	8.66	20221027	1.59	N	238490	500	56 억	81480	N	N	N	N
42	20231024	150929	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6030	110	2	1.86	303413620	51434	104.67	5910	6110	5720	7690	4150	5920	5899.08	0.72	6048	6146	6032	5906	5792	5666	6090	5850	57	1770	500	3780	10	1	11312236	682	-7.89	1.05	12	0.45	-764.00	5764.00	9780	20230531	-38.34	5540	20221027	8.84	9780	-38.34	20230531	5720	5.42	20231024	9780	-38.34	20230531	5540	8.84	20221027	1.59	N	238490	500	56 억	81480	N	N	N	N
43	20231024	140914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	80	2	1.35	277315610	47099	95.84	5910	6110	5720	7690	4150	5920	5887.92	0.72	4742	6146	6032	5906	5792	5666	6090	5850	57	1770	500	3780	10	1	11312236	679	-7.85	1.04	12	0.42	-764.00	5764.00	9780	20230531	-38.65	5540	20221027	8.30	9780	-38.65	20230531	5720	4.90	20231024	9780	-38.65	20230531	5540	8.30	20221027	1.59	N	238490	500	56 억	81480	N	N	N	N
44	20231024	130918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5920	0	3	0.00	255197330	43394	88.31	5910	6110	5720	7690	4150	5920	5880.93	0.72	3412	6146	6032	5906	5792	5666	6090	5850	57	1770	500	3780	10	1	11312236	670	-7.75	1.03	12	0.38	-764.00	5764.00	9780	20230531	-39.47	5540	20221027	6.86	9780	-39.47	20230531	5720	3.50	20231024	9780	-39.47	20230531	5540	6.86	20221027	1.59	N	238490	500	56 억	81480	N	N	N	N
45	20231024	120928	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	10	2	0.17	230772020	39274	79.92	5910	6110	5720	7690	4150	5920	5875.94	0.72	3469	6146	6032	5906	5792	5666	6090	5850	57	1770	500	3780	10	1	11312236	671	-7.76	1.03	12	0.35	-764.00	5764.00	9780	20230531	-39.37	5540	20221027	7.04	9780	-39.37	20230531	5720	3.67	20231024	9780	-39.37	20230531	5540	7.04	20221027	1.59	N	238490	500	56 억	81480	N	N	N	N
46	20231024	110923	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5820	-100	5	-1.69	216659360	36859	75.01	5910	6110	5720	7690	4150	5920	5878.05	0.72	2543	6146	6032	5906	5792	5666	6090	5850	57	1770	500	3780	10	1	11312236	658	-7.62	1.01	12	0.33	-764.00	5764.00	9780	20230531	-40.49	5540	20221027	5.05	9780	-40.49	20230531	5720	1.75	20231024	9780	-40.49	20230531	5540	5.05	20221027	1.59	N	238490	500	56 억	81480	N	N	N	N
47	20231024	100915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5860	-60	5	-1.01	117137270	19768	40.23	5910	6050	5820	7690	4150	5920	5925.60	0.72	1207	6146	6032	5906	5792	5666	6090	5850	57	1770	500	3780	10	1	11312236	663	-7.67	1.02	12	0.17	-764.00	5764.00	9780	20230531	-40.08	5540	20221027	5.78	9780	-40.08	20230531	5740	2.09	20230316	9780	-40.08	20230531	5540	5.78	20221027	1.59	N	238490	500	56 억	81480	N	N	N	N
48	20231024	090923	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	40	2	0.68	35994610	6080	12.37	5910	5970	5910	7690	4150	5920	5920.17	0.72	1240	6146	6032	5906	5792	5666	6090	5850	57	1770	500	3780	10	1	11312236	674	-7.80	1.03	12	0.05	-764.00	5764.00	9780	20230531	-39.06	5540	20221027	7.58	9780	-39.06	20230531	5740	3.83	20230316	9780	-39.06	20230531	5540	7.58	20221027	1.59	N	238490	500	56 억	81480	N	N	N	N
49	20231023	160908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5920	-40	5	-0.67	273987450	46110	35.87	5780	6020	5780	7740	4180	5960	5942.06	0.76	-3723	6306	6132	6026	5852	5746	6080	5800	57	1780	500	3810	10	1	11312236	670	-7.75	1.03	12	0.41	-764.00	5764.00	9780	20230531	-39.47	5540	20221027	6.86	9780	-39.47	20230531	5740	3.14	20230316	9780	-39.47	20230531	5540	6.86	20221027	1.83	N	238490	500	56 억	85927	N	N	N	N
50	20231023	150914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	30	2	0.50	225132220	37891	29.48	5780	6020	5780	7740	4180	5960	5941.58	0.76	-3511	6306	6132	6026	5852	5746	6080	5800	57	1780	500	3810	10	1	11312236	678	-7.84	1.04	12	0.33	-764.00	5764.00	9780	20230531	-38.75	5540	20221027	8.12	9780	-38.75	20230531	5740	4.36	20230316	9780	-38.75	20230531	5540	8.12	20221027	1.83	N	238490	500	56 억	85927	N	N	N	N
51	20231023	140912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	30	2	0.50	210657550	35469	27.59	5780	6020	5780	7740	4180	5960	5939.20	0.76	-3275	6306	6132	6026	5852	5746	6080	5800	57	1780	500	3810	10	1	11312236	678	-7.84	1.04	12	0.31	-764.00	5764.00	9780	20230531	-38.75	5540	20221027	8.12	9780	-38.75	20230531	5740	4.36	20230316	9780	-38.75	20230531	5540	8.12	20221027	1.83	N	238490	500	56 억	85927	N	N	N	N
52	20231023	130918	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	30	2	0.50	183241980	30895	24.04	5780	6010	5780	7740	4180	5960	5931.12	0.76	-2269	6306	6132	6026	5852	5746	6080	5800	57	1780	500	3810	10	1	11312236	678	-7.84	1.04	12	0.27	-764.00	5764.00	9780	20230531	-38.75	5540	20221027	8.12	9780	-38.75	20230531	5740	4.36	20230316	9780	-38.75	20230531	5540	8.12	20221027	1.83	N	238490	500	56 억	85927	N	N	N	N
53	20231023	120909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	0	3	0.00	162542920	27423	21.33	5780	6010	5780	7740	4180	5960	5927.25	0.76	-1897	6306	6132	6026	5852	5746	6080	5800	57	1780	500	3810	10	1	11312236	674	-7.80	1.03	12	0.24	-764.00	5764.00	9780	20230531	-39.06	5540	20221027	7.58	9780	-39.06	20230531	5740	3.83	20230316	9780	-39.06	20230531	5540	7.58	20221027	1.83	N	238490	500	56 억	85927	N	N	N	N
54	20231023	110906	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	30	2	0.50	135465590	22892	17.81	5780	6010	5780	7740	4180	5960	5917.60	0.76	-1319	6306	6132	6026	5852	5746	6080	5800	57	1780	500	3810	10	1	11312236	678	-7.84	1.04	12	0.20	-764.00	5764.00	9780	20230531	-38.75	5540	20221027	8.12	9780	-38.75	20230531	5740	4.36	20230316	9780	-38.75	20230531	5540	8.12	20221027	1.83	N	238490	500	56 억	85927	N	N	N	N
55	20231023	100900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	-10	5	-0.17	108051110	18307	14.24	5780	6010	5780	7740	4180	5960	5902.17	0.76	-1495	6306	6132	6026	5852	5746	6080	5800	57	1780	500	3810	10	1	11312236	673	-7.79	1.03	12	0.16	-764.00	5764.00	9780	20230531	-39.16	5540	20221027	7.40	9780	-39.16	20230531	5740	3.66	20230316	9780	-39.16	20230531	5540	7.40	20221027	1.83	N	238490	500	56 억	85927	N	N	N	N
56	20231023	090920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	-10	5	-0.17	49412030	8460	6.58	5780	5960	5780	7740	4180	5960	5840.67	0.76	1175	6306	6132	6026	5852	5746	6080	5800	57	1780	500	3810	10	1	11312236	673	-7.79	1.03	12	0.07	-764.00	5764.00	9780	20230531	-39.16	5540	20221027	7.40	9780	-39.16	20230531	5740	3.66	20230316	9780	-39.16	20230531	5540	7.40	20221027	1.83	N	238490	500	56 억	85927	N	N	N	N
57	20231020	160905	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5960	-340	5	-5.40	767480230	127444	70.25	6200	6200	5920	8190	4410	6300	6022.31	0.87	-14191	6740	6520	6410	6190	6080	6465	6135	57	1890	500	4030	10	1	11312236	674	-7.80	1.03	12	1.13	-764.00	5764.00	9780	20230531	-39.06	5540	20221027	7.58	9780	-39.06	20230531	5740	3.83	20230316	9780	-39.06	20230531	5540	7.58	20221027	1.91	N	238490	500	56 억	98170	N	N	N	N
58	20231020	150904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	-320	5	-5.08	717645590	119089	65.65	6200	6200	5920	8190	4410	6300	6026.08	0.87	-13998	6740	6520	6410	6190	6080	6465	6135	57	1890	500	4030	10	1	11312236	676	-7.83	1.04	12	1.05	-764.00	5764.00	9780	20230531	-38.85	5540	20221027	7.94	9780	-38.85	20230531	5740	4.18	20230316	9780	-38.85	20230531	5540	7.94	20221027	1.91	N	238490	500	56 억	98170	N	N	N	N
59	20231020	140913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	-290	5	-4.60	635330490	105384	58.09	6200	6200	5920	8190	4410	6300	6028.67	0.87	-12724	6740	6520	6410	6190	6080	6465	6135	57	1890	500	4030	10	1	11312236	680	-7.87	1.04	12	0.93	-764.00	5764.00	9780	20230531	-38.55	5540	20221027	8.48	9780	-38.55	20230531	5740	4.70	20230316	9780	-38.55	20230531	5540	8.48	20221027	1.91	N	238490	500	56 억	98170	N	N	N	N
60	20231020	130848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6010	-290	5	-4.60	594522030	98627	54.37	6200	6200	5920	8190	4410	6300	6027.93	0.87	-12065	6740	6520	6410	6190	6080	6465	6135	57	1890	500	4030	10	1	11312236	680	-7.87	1.04	12	0.87	-764.00	5764.00	9780	20230531	-38.55	5540	20221027	8.48	9780	-38.55	20230531	5740	4.70	20230316	9780	-38.55	20230531	5540	8.48	20221027	1.91	N	238490	500	56 억	98170	N	N	N	N
61	20231020	120858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	-320	5	-5.08	549991920	91162	50.25	6200	6200	5920	8190	4410	6300	6033.07	0.87	-13671	6740	6520	6410	6190	6080	6465	6135	57	1890	500	4030	10	1	11312236	676	-7.83	1.04	12	0.81	-764.00	5764.00	9780	20230531	-38.85	5540	20221027	7.94	9780	-38.85	20230531	5740	4.18	20230316	9780	-38.85	20230531	5540	7.94	20221027	1.91	N	238490	500	56 억	98170	N	N	N	N
62	20231020	110908	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5980	-320	5	-5.08	463302610	76601	42.22	6200	6200	5970	8190	4410	6300	6048.19	0.87	-12287	6740	6520	6410	6190	6080	6465	6135	57	1890	500	4030	10	1	11312236	676	-7.83	1.04	12	0.68	-764.00	5764.00	9780	20230531	-38.85	5540	20221027	7.94	9780	-38.85	20230531	5740	4.18	20230316	9780	-38.85	20230531	5540	7.94	20221027	1.91	N	238490	500	56 억	98170	N	N	N	N
63	20231020	100859	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6040	-260	5	-4.13	274117790	45044	24.83	6200	6200	6000	8190	4410	6300	6085.46	0.87	-331	6740	6520	6410	6190	6080	6465	6135	57	1890	500	4030	10	1	11312236	683	-7.91	1.05	12	0.40	-764.00	5764.00	9780	20230531	-38.24	5540	20221027	9.03	9780	-38.24	20230531	5740	5.23	20230316	9780	-38.24	20230531	5540	9.03	20221027	1.91	N	238490	500	56 억	98170	N	N	N	N
64	20231020	090859	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6120	-180	5	-2.86	84742650	13759	7.58	6200	6200	6100	8190	4410	6300	6158.87	0.87	2562	6740	6520	6410	6190	6080	6465	6135	57	1890	500	4030	10	1	11312236	692	-8.01	1.06	12	0.12	-764.00	5764.00	9780	20230531	-37.42	5540	20221027	10.47	9780	-37.42	20230531	5740	6.62	20230316	9780	-37.42	20230531	5540	10.47	20221027	1.91	N	238490	500	56 억	98170	N	N	N	N
65	20231019	160857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6300	-420	5	-6.25	1148712390	179753	57.16	6590	6630	6300	8730	4710	6720	6391.23	1.00	-17098	7273	6996	6823	6546	6373	6910	6460	57	2010	500	4300	10	1	11312236	713	-8.25	1.09	12	1.59	-764.00	5764.00	9780	20230531	-35.58	5540	20221027	13.72	9780	-35.58	20230531	5740	9.76	20230316	9780	-35.58	20230531	5540	13.72	20221027	2.16	N	238490	500	56 억	113463	N	N	N	N
66	20231019	150848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6330	-390	5	-5.80	1012098700	158101	50.27	6590	6630	6300	8730	4710	6720	6401.08	1.00	-15620	7273	6996	6823	6546	6373	6910	6460	57	2010	500	4300	10	1	11312236	716	-8.29	1.10	12	1.40	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	2.16	N	238490	500	56 억	113463	N	N	N	N
67	20231019	140901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6340	-380	5	-5.65	834451280	129994	41.34	6590	6630	6300	8730	4710	6720	6418.56	1.00	-13782	7273	6996	6823	6546	6373	6910	6460	57	2010	500	4300	10	1	11312236	717	-8.30	1.10	12	1.15	-764.00	5764.00	9780	20230531	-35.17	5540	20221027	14.44	9780	-35.17	20230531	5740	10.45	20230316	9780	-35.17	20230531	5540	14.44	20221027	2.16	N	238490	500	56 억	113463	N	N	N	N
68	20231019	130851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6350	-370	5	-5.51	785425490	122262	38.88	6590	6630	6300	8730	4710	6720	6423.50	1.00	-12627	7273	6996	6823	6546	6373	6910	6460	57	2010	500	4300	10	1	11312236	718	-8.31	1.10	12	1.08	-764.00	5764.00	9780	20230531	-35.07	5540	20221027	14.62	9780	-35.07	20230531	5740	10.63	20230316	9780	-35.07	20230531	5540	14.62	20221027	2.16	N	238490	500	56 억	113463	N	N	N	N
69	20231019	120859	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-320	5	-4.76	644116270	100055	31.82	6590	6630	6300	8730	4710	6720	6436.90	1.00	-11543	7273	6996	6823	6546	6373	6910	6460	57	2010	500	4300	10	1	11312236	724	-8.38	1.11	12	0.88	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	2.16	N	238490	500	56 억	113463	N	N	N	N
70	20231019	110853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-320	5	-4.76	606141520	94127	29.93	6590	6630	6300	8730	4710	6720	6438.86	1.00	-10701	7273	6996	6823	6546	6373	6910	6460	57	2010	500	4300	10	1	11312236	724	-8.38	1.11	12	0.83	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	2.16	N	238490	500	56 억	113463	N	N	N	N
71	20231019	100846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6390	-330	5	-4.91	501648590	77809	24.74	6590	6630	6300	8730	4710	6720	6446.29	1.00	-8017	7273	6996	6823	6546	6373	6910	6460	57	2010	500	4300	10	1	11312236	723	-8.36	1.11	12	0.69	-764.00	5764.00	9780	20230531	-34.66	5540	20221027	15.34	9780	-34.66	20230531	5740	11.32	20230316	9780	-34.66	20230531	5540	15.34	20221027	2.16	N	238490	500	56 억	113463	N	N	N	N
72	20231019	090856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6400	-320	5	-4.76	201203130	30987	9.85	6590	6630	6300	8730	4710	6720	6491.27	1.00	-1295	7273	6996	6823	6546	6373	6910	6460	57	2010	500	4300	10	1	11312236	724	-8.38	1.11	12	0.27	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	2.16	N	238490	500	56 억	113463	N	N	N	N
73	20231018	160901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6720	-180	5	-2.61	2102865390	307594	65.85	6940	7100	6650	8970	4830	6900	6836.49	0.79	23490	7406	7152	7026	6772	6646	7090	6710	57	2070	500	4410	10	1	11312236	760	-8.80	1.17	12	2.72	-764.00	5764.00	9780	20230531	-31.29	5540	20221027	21.30	9780	-31.29	20230531	5740	17.07	20230316	9780	-31.29	20230531	5540	21.30	20221027	1.50	N	238490	500	56 억	89702	N	N	N	N
74	20231018	150850	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6700	-200	5	-2.90	1957695850	285919	61.21	6940	7100	6650	8970	4830	6900	6846.90	0.79	17024	7406	7152	7026	6772	6646	7090	6710	57	2070	500	4410	10	1	11312236	758	-8.77	1.16	12	2.53	-764.00	5764.00	9780	20230531	-31.49	5540	20221027	20.94	9780	-31.49	20230531	5740	16.72	20230316	9780	-31.49	20230531	5540	20.94	20221027	1.50	N	238490	500	56 억	89702	N	N	N	N
75	20231018	140838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6660	-240	5	-3.48	1765851270	257248	55.07	6940	7100	6660	8970	4830	6900	6864.30	0.79	13210	7406	7152	7026	6772	6646	7090	6710	57	2070	500	4410	10	1	11312236	753	-8.72	1.16	12	2.27	-764.00	5764.00	9780	20230531	-31.90	5540	20221027	20.22	9780	-31.90	20230531	5740	16.03	20230316	9780	-31.90	20230531	5540	20.22	20221027	1.50	N	238490	500	56 억	89702	N	N	N	N
76	20231018	130836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6730	-170	5	-2.46	1658319930	241192	51.63	6940	7100	6690	8970	4830	6900	6875.45	0.79	13313	7406	7152	7026	6772	6646	7090	6710	57	2070	500	4410	10	1	11312236	761	-8.81	1.17	12	2.13	-764.00	5764.00	9780	20230531	-31.19	5540	20221027	21.48	9780	-31.19	20230531	5740	17.25	20230316	9780	-31.19	20230531	5540	21.48	20221027	1.50	N	238490	500	56 억	89702	N	N	N	N
77	20231018	120852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6830	-70	5	-1.01	1514187560	219865	47.07	6940	7100	6690	8970	4830	6900	6886.86	0.79	11837	7406	7152	7026	6772	6646	7090	6710	57	2070	500	4410	10	1	11312236	773	-8.94	1.18	12	1.94	-764.00	5764.00	9780	20230531	-30.16	5540	20221027	23.29	9780	-30.16	20230531	5740	18.99	20230316	9780	-30.16	20230531	5540	23.29	20221027	1.50	N	238490	500	56 억	89702	N	N	N	N
78	20231018	110845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6750	-150	5	-2.17	1254925640	181499	38.85	6940	7100	6740	8970	4830	6900	6914.28	0.79	10426	7406	7152	7026	6772	6646	7090	6710	57	2070	500	4410	10	1	11312236	764	-8.84	1.17	12	1.60	-764.00	5764.00	9780	20230531	-30.98	5540	20221027	21.84	9780	-30.98	20230531	5740	17.60	20230316	9780	-30.98	20230531	5540	21.84	20221027	1.50	N	238490	500	56 억	89702	N	N	N	N
79	20231018	100856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6850	-50	5	-0.72	874650630	125588	26.88	6940	7100	6830	8970	4830	6900	6964.80	0.79	1066	7406	7152	7026	6772	6646	7090	6710	57	2070	500	4410	10	1	11312236	775	-8.97	1.19	12	1.11	-764.00	5764.00	9780	20230531	-29.96	5540	20221027	23.65	9780	-29.96	20230531	5740	19.34	20230316	9780	-29.96	20230531	5540	23.65	20221027	1.50	N	238490	500	56 억	89702	N	N	N	N
80	20231018	090841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6850	-50	5	-0.72	211065230	30597	6.55	6940	6990	6830	8970	4830	6900	6898.19	0.79	3497	7406	7152	7026	6772	6646	7090	6710	57	2070	500	4410	10	1	11312236	775	-8.97	1.19	12	0.27	-764.00	5764.00	9780	20230531	-29.96	5540	20221027	23.65	9780	-29.96	20230531	5740	19.34	20230316	9780	-29.96	20230531	5540	23.65	20221027	1.50	N	238490	500	56 억	89702	N	N	N	N
81	20231017	160844	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6900	-230	5	-3.23	3263792040	461885	9.59	7280	7280	6900	9260	5000	7130	7066.83	0.73	12057	8323	7726	6883	6286	5443	8025	6585	57	2130	500	4560	10	1	11312236	781	-9.03	1.20	12	4.08	-764.00	5764.00	9780	20230531	-29.45	5540	20221027	24.55	9780	-29.45	20230531	5740	20.21	20230316	9780	-29.45	20230531	5540	24.55	20221027	1.52	N	238490	500	56 억	82555	N	N	N	N
82	20231017	150851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7020	-110	5	-1.54	2868481110	404848	8.40	7280	7280	6950	9260	5000	7130	7085.31	0.73	11884	8323	7726	6883	6286	5443	8025	6585	57	2130	500	4560	10	1	11312236	794	-9.19	1.22	12	3.58	-764.00	5764.00	9780	20230531	-28.22	5540	20221027	26.71	9780	-28.22	20230531	5740	22.30	20230316	9780	-28.22	20230531	5540	26.71	20221027	1.52	N	238490	500	56 억	82555	N	N	N	N
83	20231017	140853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7020	-110	5	-1.54	2643114130	372709	7.73	7280	7280	6950	9260	5000	7130	7091.62	0.73	13594	8323	7726	6883	6286	5443	8025	6585	57	2130	500	4560	10	1	11312236	794	-9.19	1.22	12	3.29	-764.00	5764.00	9780	20230531	-28.22	5540	20221027	26.71	9780	-28.22	20230531	5740	22.30	20230316	9780	-28.22	20230531	5540	26.71	20221027	1.52	N	238490	500	56 억	82555	N	N	N	N
84	20231017	130846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7040	-90	5	-1.26	2472958770	348576	7.23	7280	7280	6950	9260	5000	7130	7094.45	0.73	14276	8323	7726	6883	6286	5443	8025	6585	57	2130	500	4560	10	1	11312236	796	-9.21	1.22	12	3.08	-764.00	5764.00	9780	20230531	-28.02	5540	20221027	27.08	9780	-28.02	20230531	5740	22.65	20230316	9780	-28.02	20230531	5540	27.08	20221027	1.52	N	238490	500	56 억	82555	N	N	N	N
85	20231017	120849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7030	-100	5	-1.40	2407981790	339368	7.04	7280	7280	6950	9260	5000	7130	7095.48	0.73	14529	8323	7726	6883	6286	5443	8025	6585	57	2130	500	4560	10	1	11312236	795	-9.20	1.22	12	3.00	-764.00	5764.00	9780	20230531	-28.12	5540	20221027	26.90	9780	-28.12	20230531	5740	22.47	20230316	9780	-28.12	20230531	5540	26.90	20221027	1.52	N	238490	500	56 억	82555	N	N	N	N
86	20231017	110839	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7090	-40	5	-0.56	2221124410	312983	6.50	7280	7280	6950	9260	5000	7130	7096.62	0.73	13809	8323	7726	6883	6286	5443	8025	6585	57	2130	500	4560	10	1	11312236	802	-9.28	1.23	12	2.77	-764.00	5764.00	9780	20230531	-27.51	5540	20221027	27.98	9780	-27.51	20230531	5740	23.52	20230316	9780	-27.51	20230531	5540	27.98	20221027	1.52	N	238490	500	56 억	82555	N	N	N	N
87	20231017	100833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7070	-60	5	-0.84	2003300700	281894	5.85	7280	7280	6950	9260	5000	7130	7106.56	0.73	7330	8323	7726	6883	6286	5443	8025	6585	57	2130	500	4560	10	1	11312236	800	-9.25	1.23	12	2.49	-764.00	5764.00	9780	20230531	-27.71	5540	20221027	27.62	9780	-27.71	20230531	5740	23.17	20230316	9780	-27.71	20230531	5540	27.62	20221027	1.52	N	238490	500	56 억	82555	N	N	N	N
88	20231017	090841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7100	-30	5	-0.42	1090822180	152626	3.17	7280	7280	7000	9260	5000	7130	7147.04	0.73	-11439	8323	7726	6883	6286	5443	8025	6585	57	2130	500	4560	10	1	11312236	803	-9.29	1.23	12	1.35	-764.00	5764.00	9780	20230531	-27.40	5540	20221027	28.16	9780	-27.40	20230531	5740	23.69	20230316	9780	-27.40	20230531	5540	28.16	20221027	1.52	N	238490	500	56 억	82555	N	N	N	N
89	20231016	160841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7130	1050	2	17.27	33776152060	4793997	26394.30	6040	7480	6040	7900	4260	6080	7045.46	1.25	-58752	6266	6172	5986	5892	5706	6220	5940	57	1820	500	3890	10	1	11312236	807	-9.33	1.24	12	42.38	-764.00	5764.00	9780	20230531	-27.10	5540	20221027	28.70	9780	-27.10	20230531	5740	24.22	20230316	9780	-27.10	20230531	5540	28.70	20221027	1.52	N	238490	500	56 억	141818	N	N	N	N
90	20231016	150841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6760	680	2	11.18	32275687820	4579528	25213.50	6040	7480	6040	7900	4260	6080	7047.97	1.25	-57609	6266	6172	5986	5892	5706	6220	5940	57	1820	500	3890	10	1	11312236	765	-8.85	1.17	12	40.48	-764.00	5764.00	9780	20230531	-30.88	5540	20221027	22.02	9780	-30.88	20230531	5740	17.77	20230316	9780	-30.88	20230531	5540	22.02	20221027	1.52	N	238490	500	56 억	141818	N	N	N	N
91	20231016	140843	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6700	620	2	10.20	31734969760	4498734	24768.67	6040	7480	6040	7900	4260	6080	7054.35	1.25	-65051	6266	6172	5986	5892	5706	6220	5940	57	1820	500	3890	10	1	11312236	758	-8.77	1.16	12	39.77	-764.00	5764.00	9780	20230531	-31.49	5540	20221027	20.94	9780	-31.49	20230531	5740	16.72	20230316	9780	-31.49	20230531	5540	20.94	20221027	1.52	N	238490	500	56 억	141818	N	N	N	N
92	20231016	130837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6600	520	2	8.55	30534049960	4320857	23789.34	6040	7480	6040	7900	4260	6080	7066.82	1.25	-64812	6266	6172	5986	5892	5706	6220	5940	57	1820	500	3890	10	1	11312236	747	-8.64	1.15	12	38.20	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.52	N	238490	500	56 억	141818	Y	N	N	N
93	20231016	120837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7280	1200	2	19.74	22710012580	3225595	17759.15	6040	7330	6040	7900	4260	6080	7040.77	1.25	-59257	6266	6172	5986	5892	5706	6220	5940	57	1820	500	3890	10	1	11312236	824	-9.53	1.26	12	28.51	-764.00	5764.00	9780	20230531	-25.56	5540	20221027	31.41	9780	-25.56	20230531	5740	26.83	20230316	9780	-25.56	20230531	5540	31.41	20221027	1.52	N	238490	500	56 억	141818	N	N	N	N
94	20231016	110832	57	100.00	KOSDAQ		반도체	N	N	N	N	N	7090	1010	2	16.61	17265147350	2464544	13569.04	6040	7330	6040	7900	4260	6080	7005.67	1.25	-54100	6266	6172	5986	5892	5706	6220	5940	57	1820	500	3890	10	1	11312236	802	-9.28	1.23	12	21.79	-764.00	5764.00	9780	20230531	-27.51	5540	20221027	27.98	9780	-27.51	20230531	5740	23.52	20230316	9780	-27.51	20230531	5540	27.98	20221027	1.52	N	238490	500	56 억	141818	N	N	N	N
95	20231016	100827	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6730	650	2	10.69	10187715060	1439404	7924.92	6040	7330	6040	7900	4260	6080	7078.21	1.25	-33668	6266	6172	5986	5892	5706	6220	5940	57	1820	500	3890	10	1	11312236	761	-8.81	1.17	12	12.72	-764.00	5764.00	9780	20230531	-31.19	5540	20221027	21.48	9780	-31.19	20230531	5740	17.25	20230316	9780	-31.19	20230531	5540	21.48	20221027	1.52	N	238490	500	56 억	141818	N	N	N	N
96	20231016	090829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6080	0	3	0.00	11372810	1872	10.31	6040	6090	6040	7900	4260	6080	6072.43	1.25	-165	6266	6172	5986	5892	5706	6220	5940	57	1820	500	3890	10	1	11312236	688	-7.96	1.05	12	0.02	-764.00	5764.00	9780	20230531	-37.83	5540	20221027	9.75	9780	-37.83	20230531	5740	5.92	20230316	9780	-37.83	20230531	5540	9.75	20221027	1.52	N	238490	500	56 억	141818	N	N	N	N
97	20231012	160855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	140	2	2.39	26503820	4431	52.35	5900	6000	5900	7600	4100	5850	5981.45	1.23	140	5963	5906	5863	5806	5763	5935	5835	57	1750	500	3740	10	1	11312236	678	-7.84	1.04	12	0.04	-764.00	5764.00	9780	20230531	-38.75	5540	20221027	8.12	9780	-38.75	20230531	5740	4.36	20230316	9780	-38.75	20230531	5540	8.12	20221027	1.51	N	238490	500	56 억	139625	N	N	N	N
98	20231012	150835	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	140	2	2.39	24539100	4103	48.48	5900	6000	5900	7600	4100	5850	5980.77	1.23	139	5963	5906	5863	5806	5763	5935	5835	57	1750	500	3740	10	1	11312236	678	-7.84	1.04	12	0.04	-764.00	5764.00	9780	20230531	-38.75	5540	20221027	8.12	9780	-38.75	20230531	5740	4.36	20230316	9780	-38.75	20230531	5540	8.12	20221027	1.51	N	238490	500	56 억	139625	N	N	N	N
99	20231012	140837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	150	2	2.56	20140780	3369	39.80	5900	6000	5900	7600	4100	5850	5978.27	1.23	19	5963	5906	5863	5806	5763	5935	5835	57	1750	500	3740	10	1	11312236	679	-7.85	1.04	12	0.03	-764.00	5764.00	9780	20230531	-38.65	5540	20221027	8.30	9780	-38.65	20230531	5740	4.53	20230316	9780	-38.65	20230531	5540	8.30	20221027	1.51	N	238490	500	56 억	139625	N	N	N	N
100	20231012	130837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	120	2	2.05	16495590	2761	32.62	5900	6000	5900	7600	4100	5850	5974.50	1.23	-101	5963	5906	5863	5806	5763	5935	5835	57	1750	500	3740	10	1	11312236	675	-7.81	1.04	12	0.02	-764.00	5764.00	9780	20230531	-38.96	5540	20221027	7.76	9780	-38.96	20230531	5740	4.01	20230316	9780	-38.96	20230531	5540	7.76	20221027	1.51	N	238490	500	56 억	139625	N	N	N	N
101	20231012	120846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5970	120	2	2.05	14237580	2383	28.15	5900	6000	5900	7600	4100	5850	5974.65	1.23	-188	5963	5906	5863	5806	5763	5935	5835	57	1750	500	3740	10	1	11312236	675	-7.81	1.04	12	0.02	-764.00	5764.00	9780	20230531	-38.96	5540	20221027	7.76	9780	-38.96	20230531	5740	4.01	20230316	9780	-38.96	20230531	5540	7.76	20221027	1.51	N	238490	500	56 억	139625	N	N	N	N
102	20231012	110845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	6000	150	2	2.56	10333120	1730	20.44	5900	6000	5900	7600	4100	5850	5972.90	1.23	45	5963	5906	5863	5806	5763	5935	5835	57	1750	500	3740	10	1	11312236	679	-7.85	1.04	12	0.02	-764.00	5764.00	9780	20230531	-38.65	5540	20221027	8.30	9780	-38.65	20230531	5740	4.53	20230316	9780	-38.65	20230531	5540	8.30	20221027	1.51	N	238490	500	56 억	139625	N	N	N	N
103	20231012	100838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5990	140	2	2.39	7202220	1206	14.25	5900	6000	5900	7600	4100	5850	5971.99	1.23	-20	5963	5906	5863	5806	5763	5935	5835	57	1750	500	3740	10	1	11312236	678	-7.84	1.04	12	0.01	-764.00	5764.00	9780	20230531	-38.75	5540	20221027	8.12	9780	-38.75	20230531	5740	4.36	20230316	9780	-38.75	20230531	5540	8.12	20221027	1.51	N	238490	500	56 억	139625	N	N	N	N
104	20231012	090845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5940	90	2	1.54	1282480	217	2.56	5900	5940	5900	7600	4100	5850	5910.05	1.23	149	5963	5906	5863	5806	5763	5935	5835	57	1750	500	3740	10	1	11312236	672	-7.77	1.03	12	0.00	-764.00	5764.00	9780	20230531	-39.26	5540	20221027	7.22	9780	-39.26	20230531	5740	3.48	20230316	9780	-39.26	20230531	5540	7.22	20221027	1.51	N	238490	500	56 억	139625	N	N	N	N
105	20231011	160834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	20	2	0.34	49695270	8464	87.21	5820	5920	5820	7570	4090	5830	5871.37	1.21	3192	6096	5962	5886	5752	5676	5925	5715	57	1740	500	3730	10	1	11312236	662	-7.66	1.01	12	0.07	-764.00	5764.00	9780	20230531	-40.18	5540	20221027	5.60	9780	-40.18	20230531	5740	1.92	20230316	9780	-40.18	20230531	5540	5.60	20221027	1.52	N	238490	500	56 억	136479	N	N	N	N
106	20231011	150838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	40	2	0.69	46053480	7842	80.80	5820	5920	5820	7570	4090	5830	5872.67	1.21	3167	6096	5962	5886	5752	5676	5925	5715	57	1740	500	3730	10	1	11312236	664	-7.68	1.02	12	0.07	-764.00	5764.00	9780	20230531	-39.98	5540	20221027	5.96	9780	-39.98	20230531	5740	2.26	20230316	9780	-39.98	20230531	5540	5.96	20221027	1.52	N	238490	500	56 억	136479	N	N	N	N
107	20231011	140842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	60	2	1.03	45283810	7711	79.45	5820	5920	5820	7570	4090	5830	5872.62	1.21	3219	6096	5962	5886	5752	5676	5925	5715	57	1740	500	3730	10	1	11312236	666	-7.71	1.02	12	0.07	-764.00	5764.00	9780	20230531	-39.78	5540	20221027	6.32	9780	-39.78	20230531	5740	2.61	20230316	9780	-39.78	20230531	5540	6.32	20221027	1.52	N	238490	500	56 억	136479	N	N	N	N
108	20231011	130831	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	70	2	1.20	40206650	6849	70.57	5820	5920	5820	7570	4090	5830	5870.44	1.21	3255	6096	5962	5886	5752	5676	5925	5715	57	1740	500	3730	10	1	11312236	667	-7.72	1.02	12	0.06	-764.00	5764.00	9780	20230531	-39.67	5540	20221027	6.50	9780	-39.67	20230531	5740	2.79	20230316	9780	-39.67	20230531	5540	6.50	20221027	1.52	N	238490	500	56 억	136479	N	N	N	N
109	20231011	120848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	50	2	0.86	27512950	4683	48.25	5820	5920	5820	7570	4090	5830	5875.07	1.21	2364	6096	5962	5886	5752	5676	5925	5715	57	1740	500	3730	10	1	11312236	665	-7.70	1.02	12	0.04	-764.00	5764.00	9780	20230531	-39.88	5540	20221027	6.14	9780	-39.88	20230531	5740	2.44	20230316	9780	-39.88	20230531	5540	6.14	20221027	1.52	N	238490	500	56 억	136479	N	N	N	N
110	20231011	110842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5890	60	2	1.03	19518650	3326	34.27	5820	5920	5820	7570	4090	5830	5868.51	1.21	1989	6096	5962	5886	5752	5676	5925	5715	57	1740	500	3730	10	1	11312236	666	-7.71	1.02	12	0.03	-764.00	5764.00	9780	20230531	-39.78	5540	20221027	6.32	9780	-39.78	20230531	5740	2.61	20230316	9780	-39.78	20230531	5540	6.32	20221027	1.52	N	238490	500	56 억	136479	N	N	N	N
111	20231011	100835	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	40	2	0.69	17795720	3034	31.26	5820	5920	5820	7570	4090	5830	5865.43	1.21	2077	6096	5962	5886	5752	5676	5925	5715	57	1740	500	3730	10	1	11312236	664	-7.68	1.02	12	0.03	-764.00	5764.00	9780	20230531	-39.98	5540	20221027	5.96	9780	-39.98	20230531	5740	2.26	20230316	9780	-39.98	20230531	5540	5.96	20221027	1.52	N	238490	500	56 억	136479	N	N	N	N
112	20231011	090840	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	70	2	1.20	2706150	464	4.78	5820	5900	5820	7570	4090	5830	5832.22	1.21	188	6096	5962	5886	5752	5676	5925	5715	57	1740	500	3730	10	1	11312236	667	-7.72	1.02	12	0.00	-764.00	5764.00	9780	20230531	-39.67	5540	20221027	6.50	9780	-39.67	20230531	5740	2.79	20230316	9780	-39.67	20230531	5540	6.50	20221027	1.52	N	238490	500	56 억	136479	N	N	N	N
113	20231010	161446	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5830	-120	5	-2.02	57019530	9703	112.12	6010	6020	5810	7730	4170	5950	5876.48	1.22	-1071	6076	6012	5886	5822	5696	6045	5855	57	1780	500	3800	10	1	11312236	660	-7.63	1.01	12	0.09	-764.00	5764.00	9780	20230531	-40.39	5540	20221027	5.23	9780	-40.39	20230531	5740	1.57	20230316	9780	-40.39	20230531	5540	5.23	20221027	1.55	N	238490	500	56 억	137450	N	N	N	N
114	20231010	150828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5850	-100	5	-1.68	51658940	8782	101.48	6010	6020	5810	7730	4170	5950	5882.37	1.22	-1282	6076	6012	5886	5822	5696	6045	5855	57	1780	500	3800	10	1	11312236	662	-7.66	1.01	12	0.08	-764.00	5764.00	9780	20230531	-40.18	5540	20221027	5.60	9780	-40.18	20230531	5740	1.92	20230316	9780	-40.18	20230531	5540	5.60	20221027	1.55	N	238490	500	56 억	137450	N	N	N	N
115	20231010	140833	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5870	-80	5	-1.34	32465570	5493	63.47	6010	6020	5830	7730	4170	5950	5910.35	1.22	-1535	6076	6012	5886	5822	5696	6045	5855	57	1780	500	3800	10	1	11312236	664	-7.68	1.02	12	0.05	-764.00	5764.00	9780	20230531	-39.98	5540	20221027	5.96	9780	-39.98	20230531	5740	2.26	20230316	9780	-39.98	20230531	5540	5.96	20221027	1.55	N	238490	500	56 억	137450	N	N	N	N
116	20231010	130825	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5880	-70	5	-1.18	18942240	3185	36.80	6010	6020	5880	7730	4170	5950	5947.33	1.22	-1213	6076	6012	5886	5822	5696	6045	5855	57	1780	500	3800	10	1	11312236	665	-7.70	1.02	12	0.03	-764.00	5764.00	9780	20230531	-39.88	5540	20221027	6.14	9780	-39.88	20230531	5740	2.44	20230316	9780	-39.88	20230531	5540	6.14	20221027	1.55	N	238490	500	56 억	137450	N	N	N	N
117	20231010	120824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	0	3	0.00	10650200	1785	20.63	6010	6020	5900	7730	4170	5950	5966.50	1.22	-424	6076	6012	5886	5822	5696	6045	5855	57	1780	500	3800	10	1	11312236	673	-7.79	1.03	12	0.02	-764.00	5764.00	9780	20230531	-39.16	5540	20221027	7.40	9780	-39.16	20230531	5740	3.66	20230316	9780	-39.16	20230531	5540	7.40	20221027	1.55	N	238490	500	56 억	137450	N	N	N	N
118	20231010	110810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5940	-10	5	-0.17	6192120	1037	11.98	6010	6020	5900	7730	4170	5950	5971.19	1.22	-301	6076	6012	5886	5822	5696	6045	5855	57	1780	500	3800	10	1	11312236	672	-7.77	1.03	12	0.01	-764.00	5764.00	9780	20230531	-39.26	5540	20221027	7.22	9780	-39.26	20230531	5740	3.48	20230316	9780	-39.26	20230531	5540	7.22	20221027	1.55	N	238490	500	56 억	137450	N	N	N	N
119	20231010	100819	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	0	3	0.00	4242210	709	8.19	6010	6020	5900	7730	4170	5950	5983.37	1.22	-297	6076	6012	5886	5822	5696	6045	5855	57	1780	500	3800	10	1	11312236	673	-7.79	1.03	12	0.01	-764.00	5764.00	9780	20230531	-39.16	5540	20221027	7.40	9780	-39.16	20230531	5740	3.66	20230316	9780	-39.16	20230531	5540	7.40	20221027	1.55	N	238490	500	56 억	137450	N	N	N	N
120	20231010	090812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	-50	5	-0.84	2732200	456	5.27	6010	6010	5900	7730	4170	5950	5991.67	1.22	-224	6076	6012	5886	5822	5696	6045	5855	57	1780	500	3800	10	1	11312236	667	-7.72	1.02	12	0.00	-764.00	5764.00	9780	20230531	-39.67	5540	20221027	6.50	9780	-39.67	20230531	5740	2.79	20230316	9780	-39.67	20230531	5540	6.50	20221027	1.55	N	238490	500	56 억	137450	N	N	N	N
121	20231006	160820	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	60	2	1.02	50797520	8644	41.60	5760	5950	5760	7650	4130	5890	5876.62	1.20	2094	6116	6002	5916	5802	5716	5960	5760	57	1760	500	3760	10	1	11312236	673	-7.79	1.03	12	0.08	-764.00	5764.00	9780	20230531	-39.16	5540	20221027	7.40	9780	-39.16	20230531	5740	3.66	20230316	9780	-39.16	20230531	5540	7.40	20221027	1.57	N	238490	500	56 억	135265	N	N	N	N
122	20231006	150808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	40	2	0.68	42682960	7278	35.03	5760	5950	5760	7650	4130	5890	5864.66	1.20	2040	6116	6002	5916	5802	5716	5960	5760	57	1760	500	3760	10	1	11312236	671	-7.76	1.03	12	0.06	-764.00	5764.00	9780	20230531	-39.37	5540	20221027	7.04	9780	-39.37	20230531	5740	3.31	20230316	9780	-39.37	20230531	5540	7.04	20221027	1.57	N	238490	500	56 억	135265	N	N	N	N
123	20231006	140810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	40	2	0.68	33054110	5646	27.17	5760	5950	5760	7650	4130	5890	5854.43	1.20	1672	6116	6002	5916	5802	5716	5960	5760	57	1760	500	3760	10	1	11312236	671	-7.76	1.03	12	0.05	-764.00	5764.00	9780	20230531	-39.37	5540	20221027	7.04	9780	-39.37	20230531	5740	3.31	20230316	9780	-39.37	20230531	5540	7.04	20221027	1.57	N	238490	500	56 억	135265	N	N	N	N
124	20231006	130800	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	40	2	0.68	32609460	5571	26.81	5760	5950	5760	7650	4130	5890	5853.43	1.20	1687	6116	6002	5916	5802	5716	5960	5760	57	1760	500	3760	10	1	11312236	671	-7.76	1.03	12	0.05	-764.00	5764.00	9780	20230531	-39.37	5540	20221027	7.04	9780	-39.37	20230531	5740	3.31	20230316	9780	-39.37	20230531	5540	7.04	20221027	1.57	N	238490	500	56 억	135265	N	N	N	N
125	20231006	120759	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5910	20	2	0.34	31666690	5412	26.05	5760	5950	5760	7650	4130	5890	5851.20	1.20	1728	6116	6002	5916	5802	5716	5960	5760	57	1760	500	3760	10	1	11312236	669	-7.74	1.03	12	0.05	-764.00	5764.00	9780	20230531	-39.57	5540	20221027	6.68	9780	-39.57	20230531	5740	2.96	20230316	9780	-39.57	20230531	5540	6.68	20221027	1.57	N	238490	500	56 억	135265	N	N	N	N
126	20231006	110752	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5930	40	2	0.68	27788500	4757	22.89	5760	5950	5760	7650	4130	5890	5841.60	1.20	1648	6116	6002	5916	5802	5716	5960	5760	57	1760	500	3760	10	1	11312236	671	-7.76	1.03	12	0.04	-764.00	5764.00	9780	20230531	-39.37	5540	20221027	7.04	9780	-39.37	20230531	5740	3.31	20230316	9780	-39.37	20230531	5540	7.04	20221027	1.57	N	238490	500	56 억	135265	N	N	N	N
127	20231006	100757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5950	60	2	1.02	23263960	3993	19.22	5760	5950	5760	7650	4130	5890	5826.19	1.20	1454	6116	6002	5916	5802	5716	5960	5760	57	1760	500	3760	10	1	11312236	673	-7.79	1.03	12	0.04	-764.00	5764.00	9780	20230531	-39.16	5540	20221027	7.40	9780	-39.16	20230531	5740	3.66	20230316	9780	-39.16	20230531	5540	7.40	20221027	1.57	N	238490	500	56 억	135265	N	N	N	N
128	20231006	090753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5900	10	2	0.17	6940360	1204	5.79	5760	5900	5760	7650	4130	5890	5764.42	1.20	-144	6116	6002	5916	5802	5716	5960	5760	57	1760	500	3760	10	1	11312236	667	-7.72	1.02	12	0.01	-764.00	5764.00	9780	20230531	-39.67	5540	20221027	6.50	9780	-39.67	20230531	5740	2.79	20230316	9780	-39.67	20230531	5540	6.50	20221027	1.57	N	238490	500	56 억	135265	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History