KissMeData/122990/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-60	5	-0.99	150343660	24913	82.67	6110	6150	5970	7910	4270	6090	6034.75	3.70	-9521	6190	6140	6100	6050	6010	6120	6030	141	1820	500	4260	10	1	28186941	1700	-11.51	0.49	12	0.09	-524.00	12387.00	7750	20230222	-22.19	5870	20231024	2.73	7750	-22.19	20230222	5870	2.73	20231024	7750	-22.19	20230222	5870	2.73	20231024	1.15	N	122990	500	140 억	1041729	N	N	42	N	N
3	20231031	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	-100	5	-1.64	132724800	21978	72.93	6110	6150	5980	7910	4270	6090	6038.98	3.70	-9062	6190	6140	6100	6050	6010	6120	6030	141	1820	500	4260	10	1	28186941	1688	-11.43	0.48	12	0.08	-524.00	12387.00	7750	20230222	-22.71	5870	20231024	2.04	7750	-22.71	20230222	5870	2.04	20231024	7750	-22.71	20230222	5870	2.04	20231024	1.15	N	122990	500	140 억	1041729	N	N	3	N	N
4	20231031	140840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	-70	5	-1.15	95692250	15803	52.44	6110	6150	6000	7910	4270	6090	6055.32	3.70	-8643	6190	6140	6100	6050	6010	6120	6030	141	1820	500	4260	10	1	28186941	1697	-11.49	0.49	12	0.06	-524.00	12387.00	7750	20230222	-22.32	5870	20231024	2.56	7750	-22.32	20230222	5870	2.56	20231024	7750	-22.32	20230222	5870	2.56	20231024	1.15	N	122990	500	140 억	1041729	N	N	3	N	N
5	20231031	130833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-40	5	-0.66	63529500	10463	34.72	6110	6150	6020	7910	4270	6090	6071.82	3.70	-4929	6190	6140	6100	6050	6010	6120	6030	141	1820	500	4260	10	1	28186941	1705	-11.55	0.49	12	0.04	-524.00	12387.00	7750	20230222	-21.94	5870	20231024	3.07	7750	-21.94	20230222	5870	3.07	20231024	7750	-21.94	20230222	5870	3.07	20231024	1.15	N	122990	500	140 억	1041729	N	N	3	N	N
6	20231031	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-10	5	-0.16	44130860	7251	24.06	6110	6150	6060	7910	4270	6090	6086.18	3.70	-3219	6190	6140	6100	6050	6010	6120	6030	141	1820	500	4260	10	1	28186941	1714	-11.60	0.49	12	0.03	-524.00	12387.00	7750	20230222	-21.55	5870	20231024	3.58	7750	-21.55	20230222	5870	3.58	20231024	7750	-21.55	20230222	5870	3.58	20231024	1.15	N	122990	500	140 억	1041729	N	N	3	N	N
7	20231031	110855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	0	3	0.00	36006200	5911	19.62	6110	6150	6060	7910	4270	6090	6091.39	3.70	-2010	6190	6140	6100	6050	6010	6120	6030	141	1820	500	4260	10	1	28186941	1717	-11.62	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.42	5870	20231024	3.75	7750	-21.42	20230222	5870	3.75	20231024	7750	-21.42	20230222	5870	3.75	20231024	1.15	N	122990	500	140 억	1041729	N	N	3	N	N
8	20231031	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	0	3	0.00	23040400	3775	12.53	6110	6150	6070	7910	4270	6090	6103.42	3.70	89	6190	6140	6100	6050	6010	6120	6030	141	1820	500	4260	10	1	28186941	1717	-11.62	0.49	12	0.01	-524.00	12387.00	7750	20230222	-21.42	5870	20231024	3.75	7750	-21.42	20230222	5870	3.75	20231024	7750	-21.42	20230222	5870	3.75	20231024	1.15	N	122990	500	140 억	1041729	N	N	3	N	N
9	20231031	090840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	50	2	0.82	7068580	1156	3.84	6110	6140	6080	7910	4270	6090	6114.69	3.70	778	6190	6140	6100	6050	6010	6120	6030	141	1820	500	4260	10	1	28186941	1731	-11.72	0.50	12	0.00	-524.00	12387.00	7750	20230222	-20.77	5870	20231024	4.60	7750	-20.77	20230222	5870	4.60	20231024	7750	-20.77	20230222	5870	4.60	20231024	1.15	N	122990	500	140 억	1041729	N	N	3	N	N
10	20231030	160825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-10	5	-0.16	183838270	30108	124.91	6100	6150	6060	7930	4270	6100	6105.96	3.74	7020	6200	6150	6080	6030	5960	6160	6040	141	1830	500	4270	10	1	28186941	1717	-11.62	0.49	12	0.11	-524.00	12387.00	7750	20230222	-21.42	5870	20231024	3.75	7750	-21.42	20230222	5870	3.75	20231024	7750	-21.42	20230222	5870	3.75	20231024	1.15	N	122990	500	140 억	1054897	N	N	3	N	N
11	20231030	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	0	3	0.00	167281020	27392	113.64	6100	6150	6060	7930	4270	6100	6106.93	3.74	7843	6200	6150	6080	6030	5960	6160	6040	141	1830	500	4270	10	1	28186941	1719	-11.64	0.49	12	0.10	-524.00	12387.00	7750	20230222	-21.29	5870	20231024	3.92	7750	-21.29	20230222	5870	3.92	20231024	7750	-21.29	20230222	5870	3.92	20231024	1.15	N	122990	500	140 억	1054897	N	N	8	N	N
12	20231030	140805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	30	2	0.49	114987110	18797	77.98	6100	6150	6060	7930	4270	6100	6117.31	3.74	6368	6200	6150	6080	6030	5960	6160	6040	141	1830	500	4270	10	1	28186941	1728	-11.70	0.49	12	0.07	-524.00	12387.00	7750	20230222	-20.90	5870	20231024	4.43	7750	-20.90	20230222	5870	4.43	20231024	7750	-20.90	20230222	5870	4.43	20231024	1.15	N	122990	500	140 억	1054897	N	N	8	N	N
13	20231030	130807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	30	2	0.49	88990780	14545	60.34	6100	6150	6060	7930	4270	6100	6118.31	3.74	5326	6200	6150	6080	6030	5960	6160	6040	141	1830	500	4270	10	1	28186941	1728	-11.70	0.49	12	0.05	-524.00	12387.00	7750	20230222	-20.90	5870	20231024	4.43	7750	-20.90	20230222	5870	4.43	20231024	7750	-20.90	20230222	5870	4.43	20231024	1.15	N	122990	500	140 억	1054897	N	N	8	N	N
14	20231030	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	40	2	0.66	65062240	10641	44.15	6100	6150	6060	7930	4270	6100	6114.30	3.74	4853	6200	6150	6080	6030	5960	6160	6040	141	1830	500	4270	10	1	28186941	1731	-11.72	0.50	12	0.04	-524.00	12387.00	7750	20230222	-20.77	5870	20231024	4.60	7750	-20.77	20230222	5870	4.60	20231024	7750	-20.77	20230222	5870	4.60	20231024	1.15	N	122990	500	140 억	1054897	N	N	8	N	N
15	20231030	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	40	2	0.66	50933530	8334	34.58	6100	6140	6060	7930	4270	6100	6111.53	3.74	4826	6200	6150	6080	6030	5960	6160	6040	141	1830	500	4270	10	1	28186941	1731	-11.72	0.50	12	0.03	-524.00	12387.00	7750	20230222	-20.77	5870	20231024	4.60	7750	-20.77	20230222	5870	4.60	20231024	7750	-20.77	20230222	5870	4.60	20231024	1.15	N	122990	500	140 억	1054897	N	N	8	N	N
16	20231030	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	10	2	0.16	14125180	2317	9.61	6100	6130	6060	7930	4270	6100	6096.32	3.74	1046	6200	6150	6080	6030	5960	6160	6040	141	1830	500	4270	10	1	28186941	1722	-11.66	0.49	12	0.01	-524.00	12387.00	7750	20230222	-21.16	5870	20231024	4.09	7750	-21.16	20230222	5870	4.09	20231024	7750	-21.16	20230222	5870	4.09	20231024	1.15	N	122990	500	140 억	1054897	N	N	8	N	N
17	20231030	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-10	5	-0.16	797600	131	0.54	6100	6100	6060	7930	4270	6100	6088.55	3.74	100	6200	6150	6080	6030	5960	6160	6040	141	1830	500	4270	10	1	28186941	1717	-11.62	0.49	12	0.00	-524.00	12387.00	7750	20230222	-21.42	5870	20231024	3.75	7750	-21.42	20230222	5870	3.75	20231024	7750	-21.42	20230222	5870	3.75	20231024	1.15	N	122990	500	140 억	1054897	N	N	8	N	N
18	20231027	160728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	10	2	0.16	144360100	23785	59.13	6100	6130	6010	7910	4270	6090	6069.35	3.74	-6576	6210	6150	6090	6030	5970	6150	6030	141	1820	500	4260	10	1	28186941	1719	-11.64	0.49	12	0.08	-524.00	12387.00	7750	20230222	-21.29	5870	20231024	3.92	7750	-21.29	20230222	5870	3.92	20231024	7750	-21.29	20230222	5870	3.92	20231024	1.16	N	122990	500	140 억	1054315	N	N	8	N	N
19	20231027	150800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	10	2	0.16	140497510	23151	57.55	6100	6130	6010	7910	4270	6090	6068.74	3.74	-6505	6210	6150	6090	6030	5970	6150	6030	141	1820	500	4260	10	1	28186941	1719	-11.64	0.49	12	0.08	-524.00	12387.00	7750	20230222	-21.29	5870	20231024	3.92	7750	-21.29	20230222	5870	3.92	20231024	7750	-21.29	20230222	5870	3.92	20231024	1.16	N	122990	500	140 억	1054315	N	N	19	N	N
20	20231027	140758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	0	3	0.00	101848870	16795	41.75	6100	6130	6010	7910	4270	6090	6064.24	3.74	-5395	6210	6150	6090	6030	5970	6150	6030	141	1820	500	4260	10	1	28186941	1717	-11.62	0.49	12	0.06	-524.00	12387.00	7750	20230222	-21.42	5870	20231024	3.75	7750	-21.42	20230222	5870	3.75	20231024	7750	-21.42	20230222	5870	3.75	20231024	1.16	N	122990	500	140 억	1054315	N	N	19	N	N
21	20231027	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-30	5	-0.49	73639830	12154	30.21	6100	6130	6010	7910	4270	6090	6058.90	3.74	-4580	6210	6150	6090	6030	5970	6150	6030	141	1820	500	4260	10	1	28186941	1708	-11.56	0.49	12	0.04	-524.00	12387.00	7750	20230222	-21.81	5870	20231024	3.24	7750	-21.81	20230222	5870	3.24	20231024	7750	-21.81	20230222	5870	3.24	20231024	1.16	N	122990	500	140 억	1054315	N	N	19	N	N
22	20231027	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-30	5	-0.49	51595150	8509	21.15	6100	6130	6010	7910	4270	6090	6063.60	3.74	-1779	6210	6150	6090	6030	5970	6150	6030	141	1820	500	4260	10	1	28186941	1708	-11.56	0.49	12	0.03	-524.00	12387.00	7750	20230222	-21.81	5870	20231024	3.24	7750	-21.81	20230222	5870	3.24	20231024	7750	-21.81	20230222	5870	3.24	20231024	1.16	N	122990	500	140 억	1054315	N	N	19	N	N
23	20231027	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	0	3	0.00	40735330	6719	16.70	6100	6130	6010	7910	4270	6090	6062.71	3.74	-1171	6210	6150	6090	6030	5970	6150	6030	141	1820	500	4260	10	1	28186941	1717	-11.62	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.42	5870	20231024	3.75	7750	-21.42	20230222	5870	3.75	20231024	7750	-21.42	20230222	5870	3.75	20231024	1.16	N	122990	500	140 억	1054315	N	N	19	N	N
24	20231027	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-40	5	-0.66	26564780	4383	10.90	6100	6130	6010	7910	4270	6090	6060.87	3.74	-678	6210	6150	6090	6030	5970	6150	6030	141	1820	500	4260	10	1	28186941	1705	-11.55	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.94	5870	20231024	3.07	7750	-21.94	20230222	5870	3.07	20231024	7750	-21.94	20230222	5870	3.07	20231024	1.16	N	122990	500	140 억	1054315	N	N	19	N	N
25	20231027	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	30	2	0.49	2328220	381	0.95	6100	6120	6100	7910	4270	6090	6110.81	3.74	62	6210	6150	6090	6030	5970	6150	6030	141	1820	500	4260	10	1	28186941	1725	-11.68	0.49	12	0.00	-524.00	12387.00	7750	20230222	-21.03	5870	20231024	4.26	7750	-21.03	20230222	5870	4.26	20231024	7750	-21.03	20230222	5870	4.26	20231024	1.16	N	122990	500	140 억	1054315	N	N	19	N	N
26	20231026	160748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-80	5	-1.30	244687270	40190	68.69	6090	6150	6030	8020	4320	6170	6088.06	3.78	-5045	6423	6296	6173	6046	5923	6360	6110	141	1850	500	4310	10	1	28186941	1717	-11.62	0.49	12	0.14	-524.00	12387.00	7750	20230222	-21.42	5870	20231024	3.75	7750	-21.42	20230222	5870	3.75	20231024	7750	-21.42	20230222	5870	3.75	20231024	1.16	N	122990	500	140 억	1066560	N	N	19	N	N
27	20231026	150747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-90	5	-1.46	231544680	38029	65.00	6090	6150	6030	8020	4320	6170	6088.42	3.78	-4505	6423	6296	6173	6046	5923	6360	6110	141	1850	500	4310	10	1	28186941	1714	-11.60	0.49	12	0.13	-524.00	12387.00	7750	20230222	-21.55	5870	20231024	3.58	7750	-21.55	20230222	5870	3.58	20231024	7750	-21.55	20230222	5870	3.58	20231024	1.16	N	122990	500	140 억	1066560	N	N	19	N	N
28	20231026	140749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-80	5	-1.30	186546660	30607	52.31	6090	6150	6030	8020	4320	6170	6094.66	3.78	-3028	6423	6296	6173	6046	5923	6360	6110	141	1850	500	4310	10	1	28186941	1717	-11.62	0.49	12	0.11	-524.00	12387.00	7750	20230222	-21.42	5870	20231024	3.75	7750	-21.42	20230222	5870	3.75	20231024	7750	-21.42	20230222	5870	3.75	20231024	1.16	N	122990	500	140 억	1066560	N	N	19	N	N
29	20231026	130748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-50	5	-0.81	156078880	25609	43.77	6090	6150	6030	8020	4320	6170	6094.39	3.78	-1022	6423	6296	6173	6046	5923	6360	6110	141	1850	500	4310	10	1	28186941	1725	-11.68	0.49	12	0.09	-524.00	12387.00	7750	20230222	-21.03	5870	20231024	4.26	7750	-21.03	20230222	5870	4.26	20231024	7750	-21.03	20230222	5870	4.26	20231024	1.16	N	122990	500	140 억	1066560	N	N	19	N	N
30	20231026	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-50	5	-0.81	124689600	20472	34.99	6090	6150	6030	8020	4320	6170	6090.35	3.78	-518	6423	6296	6173	6046	5923	6360	6110	141	1850	500	4310	10	1	28186941	1725	-11.68	0.49	12	0.07	-524.00	12387.00	7750	20230222	-21.03	5870	20231024	4.26	7750	-21.03	20230222	5870	4.26	20231024	7750	-21.03	20230222	5870	4.26	20231024	1.16	N	122990	500	140 억	1066560	N	N	19	N	N
31	20231026	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-30	5	-0.49	91295200	15020	25.67	6090	6150	6030	8020	4320	6170	6077.63	3.78	295	6423	6296	6173	6046	5923	6360	6110	141	1850	500	4310	10	1	28186941	1731	-11.72	0.50	12	0.05	-524.00	12387.00	7750	20230222	-20.77	5870	20231024	4.60	7750	-20.77	20230222	5870	4.60	20231024	7750	-20.77	20230222	5870	4.60	20231024	1.16	N	122990	500	140 억	1066560	N	N	19	N	N
32	20231026	100751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-120	5	-1.94	51572930	8514	14.55	6090	6150	6030	8020	4320	6170	6056.09	3.78	-1181	6423	6296	6173	6046	5923	6360	6110	141	1850	500	4310	10	1	28186941	1705	-11.55	0.49	12	0.03	-524.00	12387.00	7750	20230222	-21.94	5870	20231024	3.07	7750	-21.94	20230222	5870	3.07	20231024	7750	-21.94	20230222	5870	3.07	20231024	1.16	N	122990	500	140 억	1066560	N	N	19	N	N
33	20231026	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-100	5	-1.62	9687460	1588	2.71	6090	6150	6060	8020	4320	6170	6095.74	3.78	-525	6423	6296	6173	6046	5923	6360	6110	141	1850	500	4310	10	1	28186941	1711	-11.58	0.49	12	0.01	-524.00	12387.00	7750	20230222	-21.68	5870	20231024	3.41	7750	-21.68	20230222	5870	3.41	20231024	7750	-21.68	20230222	5870	3.41	20231024	1.16	N	122990	500	140 억	1066560	N	N	19	N	N
34	20231025	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	80	2	1.31	361686050	58506	119.72	6100	6300	6050	7910	4270	6090	6182.03	3.75	20254	6263	6176	6023	5936	5783	6220	5980	141	1820	500	4260	10	1	28186941	1739	-11.77	0.50	12	0.21	-524.00	12387.00	7750	20230222	-20.39	5870	20231024	5.11	7750	-20.39	20230222	5870	5.11	20231024	7750	-20.39	20230222	5870	5.11	20231024	1.16	N	122990	500	140 억	1057315	N	N	19	N	N
35	20231025	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	90	2	1.48	354321850	57313	117.28	6100	6300	6050	7910	4270	6090	6182.22	3.75	19798	6263	6176	6023	5936	5783	6220	5980	141	1820	500	4260	10	1	28186941	1742	-11.79	0.50	12	0.20	-524.00	12387.00	7750	20230222	-20.26	5870	20231024	5.28	7750	-20.26	20230222	5870	5.28	20231024	7750	-20.26	20230222	5870	5.28	20231024	1.16	N	122990	500	140 억	1057315	N	N	42	N	N
36	20231025	140745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	40	2	0.66	330690380	53486	109.45	6100	6300	6050	7910	4270	6090	6182.75	3.75	17747	6263	6176	6023	5936	5783	6220	5980	141	1820	500	4260	10	1	28186941	1728	-11.70	0.49	12	0.19	-524.00	12387.00	7750	20230222	-20.90	5870	20231024	4.43	7750	-20.90	20230222	5870	4.43	20231024	7750	-20.90	20230222	5870	4.43	20231024	1.16	N	122990	500	140 억	1057315	N	N	42	N	N
37	20231025	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	130	2	2.13	290024720	46862	95.89	6100	6300	6050	7910	4270	6090	6188.91	3.75	18040	6263	6176	6023	5936	5783	6220	5980	141	1820	500	4260	10	1	28186941	1753	-11.87	0.50	12	0.17	-524.00	12387.00	7750	20230222	-19.74	5870	20231024	5.96	7750	-19.74	20230222	5870	5.96	20231024	7750	-19.74	20230222	5870	5.96	20231024	1.16	N	122990	500	140 억	1057315	N	N	42	N	N
38	20231025	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	170	2	2.79	219152440	35575	72.80	6100	6270	6050	7910	4270	6090	6160.29	3.75	18340	6263	6176	6023	5936	5783	6220	5980	141	1820	500	4260	10	1	28186941	1765	-11.95	0.51	12	0.13	-524.00	12387.00	7750	20230222	-19.23	5870	20231024	6.64	7750	-19.23	20230222	5870	6.64	20231024	7750	-19.23	20230222	5870	6.64	20231024	1.16	N	122990	500	140 억	1057315	N	N	42	N	N
39	20231025	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	30	2	0.49	58136860	9541	19.52	6100	6130	6050	7910	4270	6090	6093.37	3.75	4565	6263	6176	6023	5936	5783	6220	5980	141	1820	500	4260	10	1	28186941	1725	-11.68	0.49	12	0.03	-524.00	12387.00	7750	20230222	-21.03	5870	20231024	4.26	7750	-21.03	20230222	5870	4.26	20231024	7750	-21.03	20230222	5870	4.26	20231024	1.16	N	122990	500	140 억	1057315	N	N	42	N	N
40	20231025	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-10	5	-0.16	9910810	1634	3.34	6100	6100	6050	7910	4270	6090	6065.37	3.75	286	6263	6176	6023	5936	5783	6220	5980	141	1820	500	4260	10	1	28186941	1714	-11.60	0.49	12	0.01	-524.00	12387.00	7750	20230222	-21.55	5870	20231024	3.58	7750	-21.55	20230222	5870	3.58	20231024	7750	-21.55	20230222	5870	3.58	20231024	1.16	N	122990	500	140 억	1057315	N	N	42	N	N
41	20231025	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	0	3	0.00	1402060	230	0.47	6100	6100	6090	7910	4270	6090	6095.91	3.75	-25	6263	6176	6023	5936	5783	6220	5980	141	1820	500	4260	10	1	28186941	1717	-11.62	0.49	12	0.00	-524.00	12387.00	7750	20230222	-21.42	5870	20231024	3.75	7750	-21.42	20230222	5870	3.75	20231024	7750	-21.42	20230222	5870	3.75	20231024	1.16	N	122990	500	140 억	1057315	N	N	42	N	N
42	20231024	160730	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6090	100	2	1.67	292490810	48859	253.85	6010	6110	5870	7780	4200	5990	5986.43	3.80	-4605	6150	6070	6030	5950	5910	6050	5930	141	1790	500	4190	10	1	28186941	1717	-11.62	0.49	12	0.17	-524.00	12387.00	7750	20230222	-21.42	5870	20231024	3.75	7750	-21.42	20230222	5870	3.75	20231024	7750	-21.42	20230222	5870	3.75	20231024	1.16	N	122990	500	140 억	1069868	N	N	42	N	N
43	20231024	150742	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6100	110	2	1.84	268633500	44947	233.53	6010	6110	5870	7780	4200	5990	5976.67	3.80	-4410	6150	6070	6030	5950	5910	6050	5930	141	1790	500	4190	10	1	28186941	1719	-11.64	0.49	12	0.16	-524.00	12387.00	7750	20230222	-21.29	5870	20231024	3.92	7750	-21.29	20230222	5870	3.92	20231024	7750	-21.29	20230222	5870	3.92	20231024	1.16	N	122990	500	140 억	1069868	N	N	181	N	N
44	20231024	140728	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6070	80	2	1.34	201674640	33940	176.34	6010	6070	5870	7780	4200	5990	5942.09	3.80	-3037	6150	6070	6030	5950	5910	6050	5930	141	1790	500	4190	10	1	28186941	1711	-11.58	0.49	12	0.12	-524.00	12387.00	7750	20230222	-21.68	5870	20231024	3.41	7750	-21.68	20230222	5870	3.41	20231024	7750	-21.68	20230222	5870	3.41	20231024	1.16	N	122990	500	140 억	1069868	N	N	181	N	N
45	20231024	130734	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5950	-40	5	-0.67	146647380	24778	128.74	6010	6040	5870	7780	4200	5990	5918.45	3.80	-4606	6150	6070	6030	5950	5910	6050	5930	141	1790	500	4190	10	1	28186941	1677	-11.35	0.48	12	0.09	-524.00	12387.00	7750	20230222	-23.23	5870	20231024	1.36	7750	-23.23	20230222	5870	1.36	20231024	7750	-23.23	20230222	5870	1.36	20231024	1.16	N	122990	500	140 억	1069868	N	N	181	N	N
46	20231024	120742	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5910	-80	5	-1.34	124859580	21095	109.60	6010	6040	5870	7780	4200	5990	5918.92	3.80	-3991	6150	6070	6030	5950	5910	6050	5930	141	1790	500	4190	10	1	28186941	1666	-11.28	0.48	12	0.07	-524.00	12387.00	7750	20230222	-23.74	5870	20231024	0.68	7750	-23.74	20230222	5870	0.68	20231024	7750	-23.74	20230222	5870	0.68	20231024	1.16	N	122990	500	140 억	1069868	N	N	181	N	N
47	20231024	110736	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5900	-90	5	-1.50	88050770	14856	77.19	6010	6040	5880	7780	4200	5990	5926.95	3.80	-3258	6150	6070	6030	5950	5910	6050	5930	141	1790	500	4190	10	1	28186941	1663	-11.26	0.48	12	0.05	-524.00	12387.00	7750	20230222	-23.87	5880	20231024	0.34	7750	-23.87	20230222	5880	0.34	20231024	7750	-23.87	20230222	5880	0.34	20231024	1.16	N	122990	500	140 억	1069868	N	N	181	N	N
48	20231024	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	-10	5	-0.17	22177740	3704	19.24	6010	6040	5960	7780	4200	5990	5987.51	3.80	-88	6150	6070	6030	5950	5910	6050	5930	141	1790	500	4190	10	1	28186941	1686	-11.41	0.48	12	0.01	-524.00	12387.00	7750	20230222	-22.84	5930	20231004	0.84	7750	-22.84	20230222	5930	0.84	20231004	7750	-22.84	20230222	5930	0.84	20231004	1.16	N	122990	500	140 억	1069868	N	N	181	N	N
49	20231024	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	50	2	0.83	1402740	233	1.21	6010	6040	6000	7780	4200	5990	6020.34	3.80	-24	6150	6070	6030	5950	5910	6050	5930	141	1790	500	4190	10	1	28186941	1702	-11.53	0.49	12	0.00	-524.00	12387.00	7750	20230222	-22.06	5930	20231004	1.85	7750	-22.06	20230222	5930	1.85	20231004	7750	-22.06	20230222	5930	1.85	20231004	1.16	N	122990	500	140 억	1069868	N	N	181	N	N
50	20231023	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	-100	5	-1.64	116018190	19176	48.95	6040	6110	5990	7910	4270	6090	6050.59	3.80	-555	6230	6160	6050	5980	5870	6195	6015	141	1820	500	4260	10	1	28186941	1688	-11.43	0.48	12	0.07	-524.00	12387.00	7750	20230222	-22.71	5930	20231004	1.01	7750	-22.71	20230222	5930	1.01	20231004	7750	-22.71	20230222	5930	1.01	20231004	1.16	N	122990	500	140 억	1070455	N	N	181	N	N
51	20231023	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-50	5	-0.82	85442380	14090	35.97	6040	6110	6020	7910	4270	6090	6064.04	3.80	-158	6230	6160	6050	5980	5870	6195	6015	141	1820	500	4260	10	1	28186941	1702	-11.53	0.49	12	0.05	-524.00	12387.00	7750	20230222	-22.06	5930	20231004	1.85	7750	-22.06	20230222	5930	1.85	20231004	7750	-22.06	20230222	5930	1.85	20231004	1.16	N	122990	500	140 억	1070455	N	N	192	N	N
52	20231023	140727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-40	5	-0.66	79577440	13118	33.49	6040	6110	6030	7910	4270	6090	6066.28	3.80	-7	6230	6160	6050	5980	5870	6195	6015	141	1820	500	4260	10	1	28186941	1705	-11.55	0.49	12	0.05	-524.00	12387.00	7750	20230222	-21.94	5930	20231004	2.02	7750	-21.94	20230222	5930	2.02	20231004	7750	-21.94	20230222	5930	2.02	20231004	1.16	N	122990	500	140 억	1070455	N	N	192	N	N
53	20231023	130733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-20	5	-0.33	51774700	8522	21.75	6040	6110	6040	7910	4270	6090	6075.42	3.80	614	6230	6160	6050	5980	5870	6195	6015	141	1820	500	4260	10	1	28186941	1711	-11.58	0.49	12	0.03	-524.00	12387.00	7750	20230222	-21.68	5930	20231004	2.36	7750	-21.68	20230222	5930	2.36	20231004	7750	-21.68	20230222	5930	2.36	20231004	1.16	N	122990	500	140 억	1070455	N	N	192	N	N
54	20231023	120725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	0	3	0.00	44417750	7309	18.66	6040	6110	6040	7910	4270	6090	6077.13	3.80	1178	6230	6160	6050	5980	5870	6195	6015	141	1820	500	4260	10	1	28186941	1717	-11.62	0.49	12	0.03	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.16	N	122990	500	140 억	1070455	N	N	192	N	N
55	20231023	110723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	10	2	0.16	33185830	5460	13.94	6040	6110	6040	7910	4270	6090	6077.99	3.80	1545	6230	6160	6050	5980	5870	6195	6015	141	1820	500	4260	10	1	28186941	1719	-11.64	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.29	5930	20231004	2.87	7750	-21.29	20230222	5930	2.87	20231004	7750	-21.29	20230222	5930	2.87	20231004	1.16	N	122990	500	140 억	1070455	N	N	192	N	N
56	20231023	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	0	3	0.00	27945230	4600	11.74	6040	6110	6040	7910	4270	6090	6075.05	3.80	1544	6230	6160	6050	5980	5870	6195	6015	141	1820	500	4260	10	1	28186941	1717	-11.62	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.16	N	122990	500	140 억	1070455	N	N	192	N	N
57	20231023	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-50	5	-0.82	7995820	1321	3.37	6040	6060	6040	7910	4270	6090	6052.85	3.80	-372	6230	6160	6050	5980	5870	6195	6015	141	1820	500	4260	10	1	28186941	1702	-11.53	0.49	12	0.00	-524.00	12387.00	7750	20230222	-22.06	5930	20231004	1.85	7750	-22.06	20230222	5930	1.85	20231004	7750	-22.06	20230222	5930	1.85	20231004	1.16	N	122990	500	140 억	1070455	N	N	192	N	N
58	20231020	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	10	2	0.16	233905550	38902	213.07	6000	6120	5940	7900	4260	6080	6012.66	3.80	-1403	6226	6152	6096	6022	5966	6125	5995	141	1820	500	4250	10	1	28186941	1717	-11.62	0.49	12	0.14	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.16	N	122990	500	140 억	1072072	N	N	192	N	N
59	20231020	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	10	2	0.16	218529980	36365	199.17	6000	6120	5940	7900	4260	6080	6009.35	3.80	-1743	6226	6152	6096	6022	5966	6125	5995	141	1820	500	4250	10	1	28186941	1717	-11.62	0.49	12	0.13	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.16	N	122990	500	140 억	1072072	N	N	0	N	N
60	20231020	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	20	2	0.33	184258780	30741	168.37	6000	6110	5940	7900	4260	6080	5993.91	3.80	-1330	6226	6152	6096	6022	5966	6125	5995	141	1820	500	4250	10	1	28186941	1719	-11.64	0.49	12	0.11	-524.00	12387.00	7750	20230222	-21.29	5930	20231004	2.87	7750	-21.29	20230222	5930	2.87	20231004	7750	-21.29	20230222	5930	2.87	20231004	1.16	N	122990	500	140 억	1072072	N	N	0	N	N
61	20231020	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	-60	5	-0.99	147258080	24641	134.96	6000	6080	5940	7900	4260	6080	5976.14	3.80	-3492	6226	6152	6096	6022	5966	6125	5995	141	1820	500	4250	10	1	28186941	1697	-11.49	0.49	12	0.09	-524.00	12387.00	7750	20230222	-22.32	5930	20231004	1.52	7750	-22.32	20230222	5930	1.52	20231004	7750	-22.32	20230222	5930	1.52	20231004	1.16	N	122990	500	140 억	1072072	N	N	0	N	N
62	20231020	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	-100	5	-1.64	140605560	23532	128.89	6000	6080	5940	7900	4260	6080	5975.08	3.80	-3397	6226	6152	6096	6022	5966	6125	5995	141	1820	500	4250	10	1	28186941	1686	-11.41	0.48	12	0.08	-524.00	12387.00	7750	20230222	-22.84	5930	20231004	0.84	7750	-22.84	20230222	5930	0.84	20231004	7750	-22.84	20230222	5930	0.84	20231004	1.16	N	122990	500	140 억	1072072	N	N	0	N	N
63	20231020	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	-90	5	-1.48	126931460	21245	116.36	6000	6080	5940	7900	4260	6080	5974.65	3.80	-3505	6226	6152	6096	6022	5966	6125	5995	141	1820	500	4250	10	1	28186941	1688	-11.43	0.48	12	0.08	-524.00	12387.00	7750	20230222	-22.71	5930	20231004	1.01	7750	-22.71	20230222	5930	1.01	20231004	7750	-22.71	20230222	5930	1.01	20231004	1.16	N	122990	500	140 억	1072072	N	N	0	N	N
64	20231020	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	-90	5	-1.48	91123130	15239	83.46	6000	6080	5950	7900	4260	6080	5979.60	3.80	-4614	6226	6152	6096	6022	5966	6125	5995	141	1820	500	4250	10	1	28186941	1688	-11.43	0.48	12	0.05	-524.00	12387.00	7750	20230222	-22.71	5930	20231004	1.01	7750	-22.71	20230222	5930	1.01	20231004	7750	-22.71	20230222	5930	1.01	20231004	1.16	N	122990	500	140 억	1072072	N	N	0	N	N
65	20231020	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-50	5	-0.82	9752510	1624	8.89	6000	6080	6000	7900	4260	6080	6005.24	3.80	349	6226	6152	6096	6022	5966	6125	5995	141	1820	500	4250	10	1	28186941	1700	-11.51	0.49	12	0.01	-524.00	12387.00	7750	20230222	-22.19	5930	20231004	1.69	7750	-22.19	20230222	5930	1.69	20231004	7750	-22.19	20230222	5930	1.69	20231004	1.16	N	122990	500	140 억	1072072	N	N	0	N	N
66	20231019	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-100	5	-1.62	110808730	18235	249.69	6110	6170	6040	8030	4330	6180	6076.71	3.83	-7560	6240	6210	6170	6140	6100	6190	6120	141	1850	500	4320	10	1	28186941	1714	-11.60	0.49	12	0.06	-524.00	12387.00	7750	20230222	-21.55	5930	20231004	2.53	7750	-21.55	20230222	5930	2.53	20231004	7750	-21.55	20230222	5930	2.53	20231004	1.18	N	122990	500	140 억	1079632	N	N	38	N	N
67	20231019	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-110	5	-1.78	104919830	17265	236.41	6110	6170	6040	8030	4330	6180	6077.02	3.83	-7513	6240	6210	6170	6140	6100	6190	6120	141	1850	500	4320	10	1	28186941	1711	-11.58	0.49	12	0.06	-524.00	12387.00	7750	20230222	-21.68	5930	20231004	2.36	7750	-21.68	20230222	5930	2.36	20231004	7750	-21.68	20230222	5930	2.36	20231004	1.18	N	122990	500	140 억	1079632	N	N	38	N	N
68	20231019	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-90	5	-1.46	83503560	13729	187.99	6110	6170	6050	8030	4330	6180	6082.28	3.83	-7029	6240	6210	6170	6140	6100	6190	6120	141	1850	500	4320	10	1	28186941	1717	-11.62	0.49	12	0.05	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.18	N	122990	500	140 억	1079632	N	N	38	N	N
69	20231019	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-100	5	-1.62	76865380	12636	173.02	6110	6170	6050	8030	4330	6180	6083.05	3.83	-6417	6240	6210	6170	6140	6100	6190	6120	141	1850	500	4320	10	1	28186941	1714	-11.60	0.49	12	0.04	-524.00	12387.00	7750	20230222	-21.55	5930	20231004	2.53	7750	-21.55	20230222	5930	2.53	20231004	7750	-21.55	20230222	5930	2.53	20231004	1.18	N	122990	500	140 억	1079632	N	N	38	N	N
70	20231019	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-120	5	-1.94	65742350	10799	147.87	6110	6170	6060	8030	4330	6180	6087.82	3.83	-5585	6240	6210	6170	6140	6100	6190	6120	141	1850	500	4320	10	1	28186941	1708	-11.56	0.49	12	0.04	-524.00	12387.00	7750	20230222	-21.81	5930	20231004	2.19	7750	-21.81	20230222	5930	2.19	20231004	7750	-21.81	20230222	5930	2.19	20231004	1.18	N	122990	500	140 억	1079632	N	N	38	N	N
71	20231019	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-100	5	-1.62	50256830	8247	112.93	6110	6170	6070	8030	4330	6180	6093.95	3.83	-4385	6240	6210	6170	6140	6100	6190	6120	141	1850	500	4320	10	1	28186941	1714	-11.60	0.49	12	0.03	-524.00	12387.00	7750	20230222	-21.55	5930	20231004	2.53	7750	-21.55	20230222	5930	2.53	20231004	7750	-21.55	20230222	5930	2.53	20231004	1.18	N	122990	500	140 억	1079632	N	N	38	N	N
72	20231019	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-90	5	-1.46	37207470	6105	83.60	6110	6170	6070	8030	4330	6180	6094.59	3.83	-3051	6240	6210	6170	6140	6100	6190	6120	141	1850	500	4320	10	1	28186941	1717	-11.62	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.18	N	122990	500	140 억	1079632	N	N	38	N	N
73	20231019	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-90	5	-1.46	17376740	2845	38.96	6110	6170	6090	8030	4330	6180	6107.82	3.83	-2362	6240	6210	6170	6140	6100	6190	6120	141	1850	500	4320	10	1	28186941	1717	-11.62	0.49	12	0.01	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.18	N	122990	500	140 억	1079632	N	N	38	N	N
74	20231018	160719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	-10	5	-0.16	45037340	7303	14.88	6190	6200	6130	8040	4340	6190	6166.96	3.83	-399	6276	6232	6146	6102	6016	6255	6125	141	1850	500	4330	10	1	28186941	1742	-11.79	0.50	12	0.03	-524.00	12387.00	7750	20230222	-20.26	5930	20231004	4.22	7750	-20.26	20230222	5930	4.22	20231004	7750	-20.26	20230222	5930	4.22	20231004	1.20	N	122990	500	140 억	1080031	N	N	38	N	N
75	20231018	150711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	-10	5	-0.16	41863960	6789	13.83	6190	6200	6130	8040	4340	6190	6166.44	3.83	-423	6276	6232	6146	6102	6016	6255	6125	141	1850	500	4330	10	1	28186941	1742	-11.79	0.50	12	0.02	-524.00	12387.00	7750	20230222	-20.26	5930	20231004	4.22	7750	-20.26	20230222	5930	4.22	20231004	7750	-20.26	20230222	5930	4.22	20231004	1.20	N	122990	500	140 억	1080031	N	N	92	N	N
76	20231018	140702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6170	-20	5	-0.32	38939640	6315	12.87	6190	6200	6130	8040	4340	6190	6166.21	3.83	-494	6276	6232	6146	6102	6016	6255	6125	141	1850	500	4330	10	1	28186941	1739	-11.77	0.50	12	0.02	-524.00	12387.00	7750	20230222	-20.39	5930	20231004	4.05	7750	-20.39	20230222	5930	4.05	20231004	7750	-20.39	20230222	5930	4.05	20231004	1.20	N	122990	500	140 억	1080031	N	N	92	N	N
77	20231018	130700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6150	-40	5	-0.65	30038480	4870	9.92	6190	6200	6130	8040	4340	6190	6168.07	3.83	-536	6276	6232	6146	6102	6016	6255	6125	141	1850	500	4330	10	1	28186941	1733	-11.74	0.50	12	0.02	-524.00	12387.00	7750	20230222	-20.65	5930	20231004	3.71	7750	-20.65	20230222	5930	3.71	20231004	7750	-20.65	20230222	5930	3.71	20231004	1.20	N	122990	500	140 억	1080031	N	N	92	N	N
78	20231018	120713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6140	-50	5	-0.81	25430870	4121	8.40	6190	6200	6130	8040	4340	6190	6171.04	3.83	-171	6276	6232	6146	6102	6016	6255	6125	141	1850	500	4330	10	1	28186941	1731	-11.72	0.50	12	0.01	-524.00	12387.00	7750	20230222	-20.77	5930	20231004	3.54	7750	-20.77	20230222	5930	3.54	20231004	7750	-20.77	20230222	5930	3.54	20231004	1.20	N	122990	500	140 억	1080031	N	N	92	N	N
79	20231018	110706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6160	-30	5	-0.48	13218060	2139	4.36	6190	6200	6150	8040	4340	6190	6179.55	3.83	162	6276	6232	6146	6102	6016	6255	6125	141	1850	500	4330	10	1	28186941	1736	-11.76	0.50	12	0.01	-524.00	12387.00	7750	20230222	-20.52	5930	20231004	3.88	7750	-20.52	20230222	5930	3.88	20231004	7750	-20.52	20230222	5930	3.88	20231004	1.20	N	122990	500	140 억	1080031	N	N	92	N	N
80	20231018	100714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6170	-20	5	-0.32	9632340	1558	3.17	6190	6200	6150	8040	4340	6190	6182.50	3.83	-52	6276	6232	6146	6102	6016	6255	6125	141	1850	500	4330	10	1	28186941	1739	-11.77	0.50	12	0.01	-524.00	12387.00	7750	20230222	-20.39	5930	20231004	4.05	7750	-20.39	20230222	5930	4.05	20231004	7750	-20.39	20230222	5930	4.05	20231004	1.20	N	122990	500	140 억	1080031	N	N	92	N	N
81	20231018	090703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6200	10	2	0.16	1541470	249	0.51	6190	6200	6190	8040	4340	6190	6190.64	3.83	-168	6276	6232	6146	6102	6016	6255	6125	141	1850	500	4330	10	1	28186941	1748	-11.83	0.50	12	0.00	-524.00	12387.00	7750	20230222	-20.00	5930	20231004	4.55	7750	-20.00	20230222	5930	4.55	20231004	7750	-20.00	20230222	5930	4.55	20231004	1.20	N	122990	500	140 억	1080031	N	N	92	N	N
82	20231017	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	100	2	1.64	299867510	49071	143.52	6100	6190	6060	7910	4270	6090	6110.89	3.80	-4230	6150	6120	6080	6050	6010	6135	6065	141	1820	500	4260	10	1	28186941	1745	-11.81	0.50	12	0.17	-524.00	12387.00	7750	20230222	-20.13	5930	20231004	4.38	7750	-20.13	20230222	5930	4.38	20231004	7750	-20.13	20230222	5930	4.38	20231004	1.21	N	122990	500	140 억	1071910	N	N	92	N	N
83	20231017	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	90	2	1.48	281378560	46079	134.77	6100	6190	6060	7910	4270	6090	6106.44	3.80	-4105	6150	6120	6080	6050	6010	6135	6065	141	1820	500	4260	10	1	28186941	1742	-11.79	0.50	12	0.16	-524.00	12387.00	7750	20230222	-20.26	5930	20231004	4.22	7750	-20.26	20230222	5930	4.22	20231004	7750	-20.26	20230222	5930	4.22	20231004	1.21	N	122990	500	140 억	1071910	N	N	24	N	N
84	20231017	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-10	5	-0.16	225487600	36996	108.20	6100	6150	6060	7910	4270	6090	6094.92	3.80	-6466	6150	6120	6080	6050	6010	6135	6065	141	1820	500	4260	10	1	28186941	1714	-11.60	0.49	12	0.13	-524.00	12387.00	7750	20230222	-21.55	5930	20231004	2.53	7750	-21.55	20230222	5930	2.53	20231004	7750	-21.55	20230222	5930	2.53	20231004	1.21	N	122990	500	140 억	1071910	N	N	24	N	N
85	20231017	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-10	5	-0.16	190920560	31312	91.58	6100	6150	6060	7910	4270	6090	6097.36	3.80	-3547	6150	6120	6080	6050	6010	6135	6065	141	1820	500	4260	10	1	28186941	1714	-11.60	0.49	12	0.11	-524.00	12387.00	7750	20230222	-21.55	5930	20231004	2.53	7750	-21.55	20230222	5930	2.53	20231004	7750	-21.55	20230222	5930	2.53	20231004	1.21	N	122990	500	140 억	1071910	N	N	24	N	N
86	20231017	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-20	5	-0.33	130631110	21381	62.53	6100	6150	6070	7910	4270	6090	6109.68	3.80	-199	6150	6120	6080	6050	6010	6135	6065	141	1820	500	4260	10	1	28186941	1711	-11.58	0.49	12	0.08	-524.00	12387.00	7750	20230222	-21.68	5930	20231004	2.36	7750	-21.68	20230222	5930	2.36	20231004	7750	-21.68	20230222	5930	2.36	20231004	1.21	N	122990	500	140 억	1071910	N	N	24	N	N
87	20231017	110702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	30	2	0.49	95144840	15561	45.51	6100	6150	6090	7910	4270	6090	6114.31	3.80	4674	6150	6120	6080	6050	6010	6135	6065	141	1820	500	4260	10	1	28186941	1725	-11.68	0.49	12	0.06	-524.00	12387.00	7750	20230222	-21.03	5930	20231004	3.20	7750	-21.03	20230222	5930	3.20	20231004	7750	-21.03	20230222	5930	3.20	20231004	1.21	N	122990	500	140 억	1071910	N	N	24	N	N
88	20231017	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	30	2	0.49	39719170	6495	19.00	6100	6140	6090	7910	4270	6090	6115.35	3.80	4469	6150	6120	6080	6050	6010	6135	6065	141	1820	500	4260	10	1	28186941	1725	-11.68	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.03	5930	20231004	3.20	7750	-21.03	20230222	5930	3.20	20231004	7750	-21.03	20230222	5930	3.20	20231004	1.21	N	122990	500	140 억	1071910	N	N	24	N	N
89	20231017	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	20	2	0.33	1000600	164	0.48	6100	6120	6090	7910	4270	6090	6101.22	3.80	32	6150	6120	6080	6050	6010	6135	6065	141	1820	500	4260	10	1	28186941	1722	-11.66	0.49	12	0.00	-524.00	12387.00	7750	20230222	-21.16	5930	20231004	3.04	7750	-21.16	20230222	5930	3.04	20231004	7750	-21.16	20230222	5930	3.04	20231004	1.21	N	122990	500	140 억	1071910	N	N	24	N	N
90	20231016	160704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	10	2	0.16	206260770	33976	423.69	6070	6110	6040	7900	4260	6080	6070.66	3.81	-3073	6133	6106	6083	6056	6033	6095	6045	141	1820	500	4250	10	1	28186941	1717	-11.62	0.49	12	0.12	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.21	N	122990	500	140 억	1074983	N	N	24	N	N
91	20231016	150704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	10	2	0.16	202766310	33402	416.54	6070	6110	6040	7900	4260	6080	6070.48	3.81	-3178	6133	6106	6083	6056	6033	6095	6045	141	1820	500	4250	10	1	28186941	1717	-11.62	0.49	12	0.12	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.21	N	122990	500	140 억	1074983	N	N	148	N	N
92	20231016	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-10	5	-0.16	177843920	29311	365.52	6070	6100	6040	7900	4260	6080	6067.48	3.81	-3530	6133	6106	6083	6056	6033	6095	6045	141	1820	500	4250	10	1	28186941	1711	-11.58	0.49	12	0.10	-524.00	12387.00	7750	20230222	-21.68	5930	20231004	2.36	7750	-21.68	20230222	5930	2.36	20231004	7750	-21.68	20230222	5930	2.36	20231004	1.21	N	122990	500	140 억	1074983	N	N	148	N	N
93	20231016	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	10	2	0.16	172390300	28412	354.31	6070	6100	6040	7900	4260	6080	6067.52	3.81	-3447	6133	6106	6083	6056	6033	6095	6045	141	1820	500	4250	10	1	28186941	1717	-11.62	0.49	12	0.10	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.21	N	122990	500	140 억	1074983	N	N	148	N	N
94	20231016	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-20	5	-0.33	146064520	24064	300.09	6070	6100	6060	7900	4260	6080	6069.84	3.81	-3338	6133	6106	6083	6056	6033	6095	6045	141	1820	500	4250	10	1	28186941	1708	-11.56	0.49	12	0.09	-524.00	12387.00	7750	20230222	-21.81	5930	20231004	2.19	7750	-21.81	20230222	5930	2.19	20231004	7750	-21.81	20230222	5930	2.19	20231004	1.21	N	122990	500	140 억	1074983	N	N	148	N	N
95	20231016	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	10	2	0.16	136502750	22488	280.43	6070	6100	6060	7900	4260	6080	6070.03	3.81	-2872	6133	6106	6083	6056	6033	6095	6045	141	1820	500	4250	10	1	28186941	1717	-11.62	0.49	12	0.08	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.21	N	122990	500	140 억	1074983	N	N	148	N	N
96	20231016	100653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	10	2	0.16	126683210	20875	260.32	6070	6090	6060	7900	4260	6080	6068.66	3.81	-2762	6133	6106	6083	6056	6033	6095	6045	141	1820	500	4250	10	1	28186941	1717	-11.62	0.49	12	0.07	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.21	N	122990	500	140 억	1074983	N	N	148	N	N
97	20231016	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-10	5	-0.16	13306060	2192	27.34	6070	6090	6070	7900	4260	6080	6070.28	3.81	-1585	6133	6106	6083	6056	6033	6095	6045	141	1820	500	4250	10	1	28186941	1711	-11.58	0.49	12	0.01	-524.00	12387.00	7750	20230222	-21.68	5930	20231004	2.36	7750	-21.68	20230222	5930	2.36	20231004	7750	-21.68	20230222	5930	2.36	20231004	1.21	N	122990	500	140 억	1074983	N	N	148	N	N
98	20231012	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	10	2	0.16	74439990	12186	41.68	6090	6130	6080	7900	4260	6080	6108.71	3.81	988	6186	6132	6096	6042	6006	6115	6025	141	1820	500	4250	10	1	28186941	1717	-11.62	0.49	12	0.04	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.21	N	122990	500	140 억	1074122	N	N	184	N	N
99	20231012	150700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	10	2	0.16	68524430	11216	38.37	6090	6130	6080	7900	4260	6080	6109.52	3.81	955	6186	6132	6096	6042	6006	6115	6025	141	1820	500	4250	10	1	28186941	1717	-11.62	0.49	12	0.04	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.21	N	122990	500	140 억	1074122	N	N	62	N	N
100	20231012	140659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	40	2	0.66	43694990	7151	24.46	6090	6130	6080	7900	4260	6080	6110.33	3.81	677	6186	6132	6096	6042	6006	6115	6025	141	1820	500	4250	10	1	28186941	1725	-11.68	0.49	12	0.03	-524.00	12387.00	7750	20230222	-21.03	5930	20231004	3.20	7750	-21.03	20230222	5930	3.20	20231004	7750	-21.03	20230222	5930	3.20	20231004	1.21	N	122990	500	140 억	1074122	N	N	62	N	N
101	20231012	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	40	2	0.66	35095680	5745	19.65	6090	6130	6080	7900	4260	6080	6108.91	3.81	595	6186	6132	6096	6042	6006	6115	6025	141	1820	500	4250	10	1	28186941	1725	-11.68	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.03	5930	20231004	3.20	7750	-21.03	20230222	5930	3.20	20231004	7750	-21.03	20230222	5930	3.20	20231004	1.21	N	122990	500	140 억	1074122	N	N	62	N	N
102	20231012	120707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	20	2	0.33	29671680	4858	16.62	6090	6130	6080	7900	4260	6080	6107.80	3.81	448	6186	6132	6096	6042	6006	6115	6025	141	1820	500	4250	10	1	28186941	1719	-11.64	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.29	5930	20231004	2.87	7750	-21.29	20230222	5930	2.87	20231004	7750	-21.29	20230222	5930	2.87	20231004	1.21	N	122990	500	140 억	1074122	N	N	62	N	N
103	20231012	110708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	30	2	0.49	23690100	3879	13.27	6090	6130	6080	7900	4260	6080	6107.27	3.81	681	6186	6132	6096	6042	6006	6115	6025	141	1820	500	4250	10	1	28186941	1722	-11.66	0.49	12	0.01	-524.00	12387.00	7750	20230222	-21.16	5930	20231004	3.04	7750	-21.16	20230222	5930	3.04	20231004	7750	-21.16	20230222	5930	3.04	20231004	1.21	N	122990	500	140 억	1074122	N	N	62	N	N
104	20231012	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	30	2	0.49	13987460	2291	7.84	6090	6120	6080	7900	4260	6080	6105.40	3.81	281	6186	6132	6096	6042	6006	6115	6025	141	1820	500	4250	10	1	28186941	1722	-11.66	0.49	12	0.01	-524.00	12387.00	7750	20230222	-21.16	5930	20231004	3.04	7750	-21.16	20230222	5930	3.04	20231004	7750	-21.16	20230222	5930	3.04	20231004	1.21	N	122990	500	140 억	1074122	N	N	62	N	N
105	20231012	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	30	2	0.49	1527160	250	0.86	6090	6120	6090	7900	4260	6080	6108.64	3.81	36	6186	6132	6096	6042	6006	6115	6025	141	1820	500	4250	10	1	28186941	1722	-11.66	0.49	12	0.00	-524.00	12387.00	7750	20230222	-21.16	5930	20231004	3.04	7750	-21.16	20230222	5930	3.04	20231004	7750	-21.16	20230222	5930	3.04	20231004	1.21	N	122990	500	140 억	1074122	N	N	62	N	N
106	20231011	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-10	5	-0.16	175920940	28841	123.13	6100	6150	6060	7910	4270	6090	6100.03	3.81	-1791	6243	6166	6093	6016	5943	6130	5980	141	1820	500	4260	10	1	28186941	1714	-11.60	0.49	12	0.10	-524.00	12387.00	7750	20230222	-21.55	5930	20231004	2.53	7750	-21.55	20230222	5930	2.53	20231004	7750	-21.55	20230222	5930	2.53	20231004	1.21	N	122990	500	140 억	1073441	N	N	62	N	N
107	20231011	150702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	0	3	0.00	166516230	27295	116.53	6100	6150	6060	7910	4270	6090	6100.61	3.81	-1279	6243	6166	6093	6016	5943	6130	5980	141	1820	500	4260	10	1	28186941	1717	-11.62	0.49	12	0.10	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.21	N	122990	500	140 억	1073441	N	N	35	N	N
108	20231011	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	0	3	0.00	107687240	17609	75.18	6100	6150	6080	7910	4270	6090	6115.47	3.81	-3399	6243	6166	6093	6016	5943	6130	5980	141	1820	500	4260	10	1	28186941	1717	-11.62	0.49	12	0.06	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.21	N	122990	500	140 억	1073441	N	N	35	N	N
109	20231011	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	20	2	0.33	65663760	10727	45.80	6100	6150	6090	7910	4270	6090	6121.35	3.81	-3643	6243	6166	6093	6016	5943	6130	5980	141	1820	500	4260	10	1	28186941	1722	-11.66	0.49	12	0.04	-524.00	12387.00	7750	20230222	-21.16	5930	20231004	3.04	7750	-21.16	20230222	5930	3.04	20231004	7750	-21.16	20230222	5930	3.04	20231004	1.21	N	122990	500	140 억	1073441	N	N	35	N	N
110	20231011	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	60	2	0.99	52372660	8558	36.54	6100	6150	6090	7910	4270	6090	6119.73	3.81	-2325	6243	6166	6093	6016	5943	6130	5980	141	1820	500	4260	10	1	28186941	1733	-11.74	0.50	12	0.03	-524.00	12387.00	7750	20230222	-20.65	5930	20231004	3.71	7750	-20.65	20230222	5930	3.71	20231004	7750	-20.65	20230222	5930	3.71	20231004	1.21	N	122990	500	140 억	1073441	N	N	35	N	N
111	20231011	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	10	2	0.16	39880360	6514	27.81	6100	6150	6100	7910	4270	6090	6122.25	3.81	-606	6243	6166	6093	6016	5943	6130	5980	141	1820	500	4260	10	1	28186941	1719	-11.64	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.29	5930	20231004	2.87	7750	-21.29	20230222	5930	2.87	20231004	7750	-21.29	20230222	5930	2.87	20231004	1.21	N	122990	500	140 억	1073441	N	N	35	N	N
112	20231011	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	40	2	0.66	29605900	4836	20.65	6100	6150	6100	7910	4270	6090	6121.98	3.81	841	6243	6166	6093	6016	5943	6130	5980	141	1820	500	4260	10	1	28186941	1728	-11.70	0.49	12	0.02	-524.00	12387.00	7750	20230222	-20.90	5930	20231004	3.37	7750	-20.90	20230222	5930	3.37	20231004	7750	-20.90	20230222	5930	3.37	20231004	1.21	N	122990	500	140 억	1073441	N	N	35	N	N
113	20231011	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	40	2	0.66	5310640	868	3.71	6100	6130	6100	7910	4270	6090	6118.25	3.81	114	6243	6166	6093	6016	5943	6130	5980	141	1820	500	4260	10	1	28186941	1728	-11.70	0.49	12	0.00	-524.00	12387.00	7750	20230222	-20.90	5930	20231004	3.37	7750	-20.90	20230222	5930	3.37	20231004	7750	-20.90	20230222	5930	3.37	20231004	1.21	N	122990	500	140 억	1073441	N	N	35	N	N
114	20231010	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-50	5	-0.81	142225400	23398	215.93	6100	6170	6020	7980	4300	6140	6078.53	3.82	-4894	6253	6196	6093	6036	5933	6225	6065	141	1840	500	4290	10	1	28186941	1717	-11.62	0.49	12	0.08	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.22	N	122990	500	140 억	1077307	N	N	35	N	N
115	20231010	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-70	5	-1.14	122678830	20175	186.18	6100	6170	6020	7980	4300	6140	6080.74	3.82	-4365	6253	6196	6093	6036	5933	6225	6065	141	1840	500	4290	10	1	28186941	1711	-11.58	0.49	12	0.07	-524.00	12387.00	7750	20230222	-21.68	5930	20231004	2.36	7750	-21.68	20230222	5930	2.36	20231004	7750	-21.68	20230222	5930	2.36	20231004	1.22	N	122990	500	140 억	1077307	N	N	0	N	N
116	20231010	140659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-70	5	-1.14	97148790	15950	147.19	6100	6170	6040	7980	4300	6140	6090.83	3.82	-4178	6253	6196	6093	6036	5933	6225	6065	141	1840	500	4290	10	1	28186941	1711	-11.58	0.49	12	0.06	-524.00	12387.00	7750	20230222	-21.68	5930	20231004	2.36	7750	-21.68	20230222	5930	2.36	20231004	7750	-21.68	20230222	5930	2.36	20231004	1.22	N	122990	500	140 억	1077307	N	N	0	N	N
117	20231010	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-50	5	-0.81	53562360	8763	80.87	6100	6170	6080	7980	4300	6140	6112.33	3.82	-1291	6253	6196	6093	6036	5933	6225	6065	141	1840	500	4290	10	1	28186941	1717	-11.62	0.49	12	0.03	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.22	N	122990	500	140 억	1077307	N	N	0	N	N
118	20231010	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-30	5	-0.49	41316320	6757	62.36	6100	6170	6080	7980	4300	6140	6114.60	3.82	41	6253	6196	6093	6036	5933	6225	6065	141	1840	500	4290	10	1	28186941	1722	-11.66	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.16	5930	20231004	3.04	7750	-21.16	20230222	5930	3.04	20231004	7750	-21.16	20230222	5930	3.04	20231004	1.22	N	122990	500	140 억	1077307	N	N	0	N	N
119	20231010	110641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-30	5	-0.49	27754510	4535	41.85	6100	6170	6080	7980	4300	6140	6120.07	3.82	299	6253	6196	6093	6036	5933	6225	6065	141	1840	500	4290	10	1	28186941	1722	-11.66	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.16	5930	20231004	3.04	7750	-21.16	20230222	5930	3.04	20231004	7750	-21.16	20230222	5930	3.04	20231004	1.22	N	122990	500	140 억	1077307	N	N	0	N	N
120	20231010	100645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-40	5	-0.65	14838740	2430	22.43	6100	6150	6080	7980	4300	6140	6106.48	3.82	291	6253	6196	6093	6036	5933	6225	6065	141	1840	500	4290	10	1	28186941	1719	-11.64	0.49	12	0.01	-524.00	12387.00	7750	20230222	-21.29	5930	20231004	2.87	7750	-21.29	20230222	5930	2.87	20231004	7750	-21.29	20230222	5930	2.87	20231004	1.22	N	122990	500	140 억	1077307	N	N	0	N	N
121	20231010	090640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-50	5	-0.81	3811720	625	5.77	6100	6110	6090	7980	4300	6140	6098.75	3.82	-13	6253	6196	6093	6036	5933	6225	6065	141	1840	500	4290	10	1	28186941	1717	-11.62	0.49	12	0.00	-524.00	12387.00	7750	20230222	-21.42	5930	20231004	2.70	7750	-21.42	20230222	5930	2.70	20231004	7750	-21.42	20230222	5930	2.70	20231004	1.22	N	122990	500	140 억	1077307	N	N	0	N	N
122	20231006	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	60	2	0.99	65890990	10827	68.21	5990	6150	5990	7900	4260	6080	6085.80	3.82	1216	6226	6152	6066	5992	5906	6190	6030	141	1820	500	4250	10	1	28186941	1731	-11.72	0.50	12	0.04	-524.00	12387.00	7750	20230222	-20.77	5930	20231004	3.54	7750	-20.77	20230222	5930	3.54	20231004	7750	-20.77	20230222	5930	3.54	20231004	1.22	N	122990	500	140 억	1076091	N	N	3	N	N
123	20231006	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	40	2	0.66	64211560	10553	66.48	5990	6150	5990	7900	4260	6080	6084.67	3.82	1407	6226	6152	6066	5992	5906	6190	6030	141	1820	500	4250	10	1	28186941	1725	-11.68	0.49	12	0.04	-524.00	12387.00	7750	20230222	-21.03	5930	20231004	3.20	7750	-21.03	20230222	5930	3.20	20231004	7750	-21.03	20230222	5930	3.20	20231004	1.22	N	122990	500	140 억	1076091	N	N	3	N	N
124	20231006	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	70	2	1.15	62107460	10210	64.32	5990	6150	5990	7900	4260	6080	6083.00	3.82	1599	6226	6152	6066	5992	5906	6190	6030	141	1820	500	4250	10	1	28186941	1733	-11.74	0.50	12	0.04	-524.00	12387.00	7750	20230222	-20.65	5930	20231004	3.71	7750	-20.65	20230222	5930	3.71	20231004	7750	-20.65	20230222	5930	3.71	20231004	1.22	N	122990	500	140 억	1076091	N	N	3	N	N
125	20231006	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	70	2	1.15	59776610	9831	61.94	5990	6150	5990	7900	4260	6080	6080.42	3.82	1693	6226	6152	6066	5992	5906	6190	6030	141	1820	500	4250	10	1	28186941	1733	-11.74	0.50	12	0.03	-524.00	12387.00	7750	20230222	-20.65	5930	20231004	3.71	7750	-20.65	20230222	5930	3.71	20231004	7750	-20.65	20230222	5930	3.71	20231004	1.22	N	122990	500	140 억	1076091	N	N	3	N	N
126	20231006	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	30	2	0.49	51702090	8512	53.63	5990	6140	5990	7900	4260	6080	6074.02	3.82	1204	6226	6152	6066	5992	5906	6190	6030	141	1820	500	4250	10	1	28186941	1722	-11.66	0.49	12	0.03	-524.00	12387.00	7750	20230222	-21.16	5930	20231004	3.04	7750	-21.16	20230222	5930	3.04	20231004	7750	-21.16	20230222	5930	3.04	20231004	1.22	N	122990	500	140 억	1076091	N	N	3	N	N
127	20231006	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	50	2	0.82	43817170	7222	45.50	5990	6140	5990	7900	4260	6080	6067.18	3.82	1201	6226	6152	6066	5992	5906	6190	6030	141	1820	500	4250	10	1	28186941	1728	-11.70	0.49	12	0.03	-524.00	12387.00	7750	20230222	-20.90	5930	20231004	3.37	7750	-20.90	20230222	5930	3.37	20231004	7750	-20.90	20230222	5930	3.37	20231004	1.22	N	122990	500	140 억	1076091	N	N	3	N	N
128	20231006	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	20	2	0.33	34977850	5776	36.39	5990	6140	5990	7900	4260	6080	6055.72	3.82	688	6226	6152	6066	5992	5906	6190	6030	141	1820	500	4250	10	1	28186941	1719	-11.64	0.49	12	0.02	-524.00	12387.00	7750	20230222	-21.29	5930	20231004	2.87	7750	-21.29	20230222	5930	2.87	20231004	7750	-21.29	20230222	5930	2.87	20231004	1.22	N	122990	500	140 억	1076091	N	N	3	N	N
129	20231006	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-30	5	-0.49	17187630	2862	18.03	5990	6050	5990	7900	4260	6080	6005.46	3.82	749	6226	6152	6066	5992	5906	6190	6030	141	1820	500	4250	10	1	28186941	1705	-11.55	0.49	12	0.01	-524.00	12387.00	7750	20230222	-21.94	5930	20231004	2.02	7750	-21.94	20230222	5930	2.02	20231004	7750	-21.94	20230222	5930	2.02	20231004	1.22	N	122990	500	140 억	1076091	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History