KissMeData/097800/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1319	-50	5	-3.65	204223321	152284	173.89	1384	1394	1319	1779	959	1369	1341.07	1.80	-66227	1425	1397	1364	1336	1303	1380	1319	298	410	500	870	1	1	59584496	786	-43.97	1.03	12	0.26	-30.00	1278.00	2135	20230530	-38.22	1175	20221227	12.26	2135	-38.22	20230530	1180	11.78	20230102	2135	-38.22	20230530	1175	12.26	20221227	1.14	N	097800	500	297 억	1069729	N	N	N	N
3	20231031	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1327	-42	5	-3.07	194699023	145064	165.64	1384	1394	1319	1779	959	1369	1342.16	1.80	-62669	1425	1397	1364	1336	1303	1380	1319	298	410	500	870	1	1	59584496	791	-44.23	1.04	12	0.24	-30.00	1278.00	2135	20230530	-37.85	1175	20221227	12.94	2135	-37.85	20230530	1180	12.46	20230102	2135	-37.85	20230530	1175	12.94	20221227	1.14	N	097800	500	297 억	1069729	N	N	N	N
4	20231031	140755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1326	-43	5	-3.14	187289793	139479	159.26	1384	1394	1319	1779	959	1369	1342.78	1.80	-60262	1425	1397	1364	1336	1303	1380	1319	298	410	500	870	1	1	59584496	790	-44.20	1.04	12	0.23	-30.00	1278.00	2135	20230530	-37.89	1175	20221227	12.85	2135	-37.89	20230530	1180	12.37	20230102	2135	-37.89	20230530	1175	12.85	20221227	1.14	N	097800	500	297 억	1069729	N	N	N	N
5	20231031	130749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	-38	5	-2.78	152185657	112957	128.98	1384	1394	1324	1779	959	1369	1347.29	1.80	-41723	1425	1397	1364	1336	1303	1380	1319	298	410	500	870	1	1	59584496	793	-44.37	1.04	12	0.19	-30.00	1278.00	2135	20230530	-37.66	1175	20221227	13.28	2135	-37.66	20230530	1180	12.80	20230102	2135	-37.66	20230530	1175	13.28	20221227	1.14	N	097800	500	297 억	1069729	N	N	N	N
6	20231031	120749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1330	-39	5	-2.85	141803717	105130	120.04	1384	1394	1328	1779	959	1369	1348.84	1.80	-37459	1425	1397	1364	1336	1303	1380	1319	298	410	500	870	1	1	59584496	792	-44.33	1.04	12	0.18	-30.00	1278.00	2135	20230530	-37.70	1175	20221227	13.19	2135	-37.70	20230530	1180	12.71	20230102	2135	-37.70	20230530	1175	13.19	20221227	1.14	N	097800	500	297 억	1069729	N	N	N	N
7	20231031	110810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1340	-29	5	-2.12	113256085	83727	95.60	1384	1394	1335	1779	959	1369	1352.68	1.80	-21165	1425	1397	1364	1336	1303	1380	1319	298	410	500	870	1	1	59584496	798	-44.67	1.05	12	0.14	-30.00	1278.00	2135	20230530	-37.24	1175	20221227	14.04	2135	-37.24	20230530	1180	13.56	20230102	2135	-37.24	20230530	1175	14.04	20221227	1.14	N	097800	500	297 억	1069729	N	N	N	N
8	20231031	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1350	-19	5	-1.39	67795869	49778	56.84	1384	1394	1335	1779	959	1369	1361.96	1.80	-16386	1425	1397	1364	1336	1303	1380	1319	298	410	500	870	1	1	59584496	804	-45.00	1.06	12	0.08	-30.00	1278.00	2135	20230530	-36.77	1175	20221227	14.89	2135	-36.77	20230530	1180	14.41	20230102	2135	-36.77	20230530	1175	14.89	20221227	1.14	N	097800	500	297 억	1069729	N	N	N	N
9	20231031	090755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1393	24	2	1.75	5800718	4180	4.77	1384	1394	1383	1779	959	1369	1387.73	1.80	2622	1425	1397	1364	1336	1303	1380	1319	298	410	500	870	1	1	59584496	830	-46.43	1.09	12	0.01	-30.00	1278.00	2135	20230530	-34.75	1175	20221227	18.55	2135	-34.75	20230530	1180	18.05	20230102	2135	-34.75	20230530	1175	18.55	20221227	1.14	N	097800	500	297 억	1069729	N	N	N	N
10	20231030	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1369	-2	5	-0.15	119023034	87576	80.11	1390	1392	1331	1782	960	1371	1359.08	1.82	-12630	1413	1391	1366	1344	1319	1379	1332	298	411	500	870	1	1	59584496	816	-45.63	1.07	12	0.15	-30.00	1278.00	2135	20230530	-35.88	1175	20221227	16.51	2135	-35.88	20230530	1180	16.02	20230102	2135	-35.88	20230530	1175	16.51	20221227	1.12	N	097800	500	297 억	1082479	N	N	N	N
11	20231030	150726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1355	-16	5	-1.17	115374346	84894	77.66	1390	1392	1331	1782	960	1371	1359.04	1.82	-11522	1413	1391	1366	1344	1319	1379	1332	298	411	500	870	1	1	59584496	807	-45.17	1.06	12	0.14	-30.00	1278.00	2135	20230530	-36.53	1175	20221227	15.32	2135	-36.53	20230530	1180	14.83	20230102	2135	-36.53	20230530	1175	15.32	20221227	1.12	N	097800	500	297 억	1082479	N	N	N	N
12	20231030	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1358	-13	5	-0.95	95793594	70455	64.45	1390	1392	1331	1782	960	1371	1359.64	1.82	-11276	1413	1391	1366	1344	1319	1379	1332	298	411	500	870	1	1	59584496	809	-45.27	1.06	12	0.12	-30.00	1278.00	2135	20230530	-36.39	1175	20221227	15.57	2135	-36.39	20230530	1180	15.08	20230102	2135	-36.39	20230530	1175	15.57	20221227	1.12	N	097800	500	297 억	1082479	N	N	N	N
13	20231030	130727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1375	4	2	0.29	89883837	66121	60.48	1390	1392	1331	1782	960	1371	1359.38	1.82	-10708	1413	1391	1366	1344	1319	1379	1332	298	411	500	870	1	1	59584496	819	-45.83	1.08	12	0.11	-30.00	1278.00	2135	20230530	-35.60	1175	20221227	17.02	2135	-35.60	20230530	1180	16.53	20230102	2135	-35.60	20230530	1175	17.02	20221227	1.12	N	097800	500	297 억	1082479	N	N	N	N
14	20231030	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	-11	5	-0.80	76458928	56355	51.55	1390	1392	1331	1782	960	1371	1356.74	1.82	-4057	1413	1391	1366	1344	1319	1379	1332	298	411	500	870	1	1	59584496	810	-45.33	1.06	12	0.09	-30.00	1278.00	2135	20230530	-36.30	1175	20221227	15.74	2135	-36.30	20230530	1180	15.25	20230102	2135	-36.30	20230530	1175	15.74	20221227	1.12	N	097800	500	297 억	1082479	N	N	N	N
15	20231030	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1367	-4	5	-0.29	67113431	49503	45.28	1390	1392	1331	1782	960	1371	1355.74	1.82	356	1413	1391	1366	1344	1319	1379	1332	298	411	500	870	1	1	59584496	815	-45.57	1.07	12	0.08	-30.00	1278.00	2135	20230530	-35.97	1175	20221227	16.34	2135	-35.97	20230530	1180	15.85	20230102	2135	-35.97	20230530	1175	16.34	20221227	1.12	N	097800	500	297 억	1082479	N	N	N	N
16	20231030	100722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1370	-1	5	-0.07	55382030	40908	37.42	1390	1392	1331	1782	960	1371	1353.82	1.82	852	1413	1391	1366	1344	1319	1379	1332	298	411	500	870	1	1	59584496	816	-45.67	1.07	12	0.07	-30.00	1278.00	2135	20230530	-35.83	1175	20221227	16.60	2135	-35.83	20230530	1180	16.10	20230102	2135	-35.83	20230530	1175	16.60	20221227	1.12	N	097800	500	297 억	1082479	N	N	N	N
17	20231030	090718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1352	-19	5	-1.39	16214776	11805	10.80	1390	1390	1351	1782	960	1371	1373.55	1.82	-8572	1413	1391	1366	1344	1319	1379	1332	298	411	500	870	1	1	59584496	806	-45.07	1.06	12	0.02	-30.00	1278.00	2135	20230530	-36.67	1175	20221227	15.06	2135	-36.67	20230530	1180	14.58	20230102	2135	-36.67	20230530	1175	15.06	20221227	1.12	N	097800	500	297 억	1082479	N	N	N	N
18	20231027	160649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1371	10	2	0.73	149779230	109298	62.24	1374	1388	1341	1769	953	1361	1370.37	1.87	-31988	1422	1391	1374	1343	1326	1383	1335	298	408	500	870	1	1	59584496	817	-45.70	1.07	12	0.18	-30.00	1278.00	2135	20230530	-35.78	1175	20221227	16.68	2135	-35.78	20230530	1180	16.19	20230102	2135	-35.78	20230530	1175	16.68	20221227	1.11	N	097800	500	297 억	1113585	N	N	N	N
19	20231027	150720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1371	10	2	0.73	146193042	106680	60.75	1374	1388	1341	1769	953	1361	1370.39	1.87	-30669	1422	1391	1374	1343	1326	1383	1335	298	408	500	870	1	1	59584496	817	-45.70	1.07	12	0.18	-30.00	1278.00	2135	20230530	-35.78	1175	20221227	16.68	2135	-35.78	20230530	1180	16.19	20230102	2135	-35.78	20230530	1175	16.68	20221227	1.11	N	097800	500	297 억	1113585	N	N	N	N
20	20231027	140719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1377	16	2	1.18	141693311	103381	58.87	1374	1388	1341	1769	953	1361	1370.59	1.87	-29409	1422	1391	1374	1343	1326	1383	1335	298	408	500	870	1	1	59584496	820	-45.90	1.08	12	0.17	-30.00	1278.00	2135	20230530	-35.50	1175	20221227	17.19	2135	-35.50	20230530	1180	16.69	20230102	2135	-35.50	20230530	1175	17.19	20221227	1.11	N	097800	500	297 억	1113585	N	N	N	N
21	20231027	130710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	-1	5	-0.07	129011858	94056	53.56	1374	1388	1341	1769	953	1361	1371.65	1.87	-27600	1422	1391	1374	1343	1326	1383	1335	298	408	500	870	1	1	59584496	810	-45.33	1.06	12	0.16	-30.00	1278.00	2135	20230530	-36.30	1175	20221227	15.74	2135	-36.30	20230530	1180	15.25	20230102	2135	-36.30	20230530	1175	15.74	20221227	1.11	N	097800	500	297 억	1113585	N	N	N	N
22	20231027	120723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1385	24	2	1.76	113084144	82429	46.94	1374	1388	1341	1769	953	1361	1371.90	1.87	-21396	1422	1391	1374	1343	1326	1383	1335	298	408	500	870	1	1	59584496	825	-46.17	1.08	12	0.14	-30.00	1278.00	2135	20230530	-35.13	1175	20221227	17.87	2135	-35.13	20230530	1180	17.37	20230102	2135	-35.13	20230530	1175	17.87	20221227	1.11	N	097800	500	297 억	1113585	N	N	N	N
23	20231027	110728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1371	10	2	0.73	94285897	68843	39.21	1374	1388	1341	1769	953	1361	1369.58	1.87	-21468	1422	1391	1374	1343	1326	1383	1335	298	408	500	870	1	1	59584496	817	-45.70	1.07	12	0.12	-30.00	1278.00	2135	20230530	-35.78	1175	20221227	16.68	2135	-35.78	20230530	1180	16.19	20230102	2135	-35.78	20230530	1175	16.68	20221227	1.11	N	097800	500	297 억	1113585	N	N	N	N
24	20231027	100719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1373	12	2	0.88	52551200	38586	21.97	1374	1374	1341	1769	953	1361	1361.92	1.87	-21185	1422	1391	1374	1343	1326	1383	1335	298	408	500	870	1	1	59584496	818	-45.77	1.07	12	0.06	-30.00	1278.00	2135	20230530	-35.69	1175	20221227	16.85	2135	-35.69	20230530	1180	16.36	20230102	2135	-35.69	20230530	1175	16.85	20221227	1.11	N	097800	500	297 억	1113585	N	N	N	N
25	20231027	090716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1373	12	2	0.88	7986897	5832	3.32	1374	1374	1358	1769	953	1361	1369.50	1.87	-2972	1422	1391	1374	1343	1326	1383	1335	298	408	500	870	1	1	59584496	818	-45.77	1.07	12	0.01	-30.00	1278.00	2135	20230530	-35.69	1175	20221227	16.85	2135	-35.69	20230530	1180	16.36	20230102	2135	-35.69	20230530	1175	16.85	20221227	1.11	N	097800	500	297 억	1113585	N	N	N	N
26	20231026	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1361	-80	5	-5.55	240822960	175587	65.59	1405	1405	1357	1873	1009	1441	1371.53	1.90	-20227	1673	1557	1473	1357	1273	1515	1315	298	432	500	920	1	1	59584496	811	-45.37	1.06	12	0.29	-30.00	1278.00	2135	20230530	-36.25	1175	20221227	15.83	2135	-36.25	20230530	1180	15.34	20230102	2135	-36.25	20230530	1175	15.83	20221227	1.12	N	097800	500	297 억	1133812	N	N	N	N
27	20231026	150708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1366	-75	5	-5.20	225080974	164032	61.27	1405	1405	1357	1873	1009	1441	1372.18	1.90	-20742	1673	1557	1473	1357	1273	1515	1315	298	432	500	920	1	1	59584496	814	-45.53	1.07	12	0.28	-30.00	1278.00	2135	20230530	-36.02	1175	20221227	16.26	2135	-36.02	20230530	1180	15.76	20230102	2135	-36.02	20230530	1175	16.26	20221227	1.12	N	097800	500	297 억	1133812	N	N	N	N
28	20231026	140711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1357	-84	5	-5.83	218844746	159475	59.57	1405	1405	1357	1873	1009	1441	1372.28	1.90	-19803	1673	1557	1473	1357	1273	1515	1315	298	432	500	920	1	1	59584496	809	-45.23	1.06	12	0.27	-30.00	1278.00	2135	20230530	-36.44	1175	20221227	15.49	2135	-36.44	20230530	1180	15.00	20230102	2135	-36.44	20230530	1175	15.49	20221227	1.12	N	097800	500	297 억	1133812	N	N	N	N
29	20231026	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1367	-74	5	-5.14	207006527	150765	56.32	1405	1405	1358	1873	1009	1441	1373.04	1.90	-13350	1673	1557	1473	1357	1273	1515	1315	298	432	500	920	1	1	59584496	815	-45.57	1.07	12	0.25	-30.00	1278.00	2135	20230530	-35.97	1175	20221227	16.34	2135	-35.97	20230530	1180	15.85	20230102	2135	-35.97	20230530	1175	16.34	20221227	1.12	N	097800	500	297 억	1133812	N	N	N	N
30	20231026	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	-81	5	-5.62	192588965	140162	52.36	1405	1405	1360	1873	1009	1441	1374.05	1.90	-14409	1673	1557	1473	1357	1273	1515	1315	298	432	500	920	1	1	59584496	810	-45.33	1.06	12	0.24	-30.00	1278.00	2135	20230530	-36.30	1175	20221227	15.74	2135	-36.30	20230530	1180	15.25	20230102	2135	-36.30	20230530	1175	15.74	20221227	1.12	N	097800	500	297 억	1133812	N	N	N	N
31	20231026	110714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1379	-62	5	-4.30	127569864	92707	34.63	1405	1405	1360	1873	1009	1441	1376.05	1.90	-18791	1673	1557	1473	1357	1273	1515	1315	298	432	500	920	1	1	59584496	822	-45.97	1.08	12	0.16	-30.00	1278.00	2135	20230530	-35.41	1175	20221227	17.36	2135	-35.41	20230530	1180	16.86	20230102	2135	-35.41	20230530	1175	17.36	20221227	1.12	N	097800	500	297 억	1133812	N	N	N	N
32	20231026	100713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1385	-56	5	-3.89	93652098	68169	25.46	1405	1405	1360	1873	1009	1441	1373.82	1.90	-14199	1673	1557	1473	1357	1273	1515	1315	298	432	500	920	1	1	59584496	825	-46.17	1.08	12	0.11	-30.00	1278.00	2135	20230530	-35.13	1175	20221227	17.87	2135	-35.13	20230530	1180	17.37	20230102	2135	-35.13	20230530	1175	17.87	20221227	1.12	N	097800	500	297 억	1133812	N	N	N	N
33	20231026	090709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1384	-57	5	-3.96	30159066	21838	8.16	1405	1405	1360	1873	1009	1441	1381.04	1.90	-2580	1673	1557	1473	1357	1273	1515	1315	298	432	500	920	1	1	59584496	825	-46.13	1.08	12	0.04	-30.00	1278.00	2135	20230530	-35.18	1175	20221227	17.79	2135	-35.18	20230530	1180	17.29	20230102	2135	-35.18	20230530	1175	17.79	20221227	1.12	N	097800	500	297 억	1133812	N	N	N	N
34	20231025	160712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	38	2	2.71	392778436	267144	132.38	1445	1589	1389	1823	983	1403	1470.36	1.92	-12876	1464	1433	1372	1341	1280	1449	1357	298	420	500	890	1	1	59584496	859	-48.03	1.13	12	0.45	-30.00	1278.00	2135	20230530	-32.51	1175	20221227	22.64	2135	-32.51	20230530	1180	22.12	20230102	2135	-32.51	20230530	1175	22.64	20221227	1.12	N	097800	500	297 억	1146688	N	N	N	N
35	20231025	150712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1442	39	2	2.78	385010991	261748	129.70	1445	1589	1389	1823	983	1403	1470.92	1.92	-11045	1464	1433	1372	1341	1280	1449	1357	298	420	500	890	1	1	59584496	859	-48.07	1.13	12	0.44	-30.00	1278.00	2135	20230530	-32.46	1175	20221227	22.72	2135	-32.46	20230530	1180	22.20	20230102	2135	-32.46	20230530	1175	22.72	20221227	1.12	N	097800	500	297 억	1146688	N	N	N	N
36	20231025	140707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1442	39	2	2.78	336958582	228301	113.13	1445	1589	1389	1823	983	1403	1475.94	1.92	-22125	1464	1433	1372	1341	1280	1449	1357	298	420	500	890	1	1	59584496	859	-48.07	1.13	12	0.38	-30.00	1278.00	2135	20230530	-32.46	1175	20221227	22.72	2135	-32.46	20230530	1180	22.20	20230102	2135	-32.46	20230530	1175	22.72	20221227	1.12	N	097800	500	297 억	1146688	N	N	N	N
37	20231025	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1452	49	2	3.49	323108670	218737	108.39	1445	1589	1389	1823	983	1403	1477.16	1.92	-20927	1464	1433	1372	1341	1280	1449	1357	298	420	500	890	1	1	59584496	865	-48.40	1.14	12	0.37	-30.00	1278.00	2135	20230530	-31.99	1175	20221227	23.57	2135	-31.99	20230530	1180	23.05	20230102	2135	-31.99	20230530	1175	23.57	20221227	1.12	N	097800	500	297 억	1146688	N	N	N	N
38	20231025	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1460	57	2	4.06	298182800	201469	99.83	1445	1589	1389	1823	983	1403	1480.04	1.92	-21552	1464	1433	1372	1341	1280	1449	1357	298	420	500	890	1	1	59584496	870	-48.67	1.14	12	0.34	-30.00	1278.00	2135	20230530	-31.62	1175	20221227	24.26	2135	-31.62	20230530	1180	23.73	20230102	2135	-31.62	20230530	1175	24.26	20221227	1.12	N	097800	500	297 억	1146688	N	N	N	N
39	20231025	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1466	63	2	4.49	275395717	185917	92.13	1445	1589	1389	1823	983	1403	1481.28	1.92	-29029	1464	1433	1372	1341	1280	1449	1357	298	420	500	890	1	1	59584496	874	-48.87	1.15	12	0.31	-30.00	1278.00	2135	20230530	-31.33	1175	20221227	24.77	2135	-31.33	20230530	1180	24.24	20230102	2135	-31.33	20230530	1175	24.77	20221227	1.12	N	097800	500	297 억	1146688	N	N	N	N
40	20231025	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	53	2	3.78	225066944	151749	75.20	1445	1589	1389	1823	983	1403	1483.15	1.92	-37240	1464	1433	1372	1341	1280	1449	1357	298	420	500	890	1	1	59584496	868	-48.53	1.14	12	0.25	-30.00	1278.00	2135	20230530	-31.80	1175	20221227	23.91	2135	-31.80	20230530	1180	23.39	20230102	2135	-31.80	20230530	1175	23.91	20221227	1.12	N	097800	500	297 억	1146688	N	N	N	N
41	20231025	090705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1389	-14	5	-1.00	14587477	10307	5.11	1445	1445	1389	1823	983	1403	1415.30	1.92	-2705	1464	1433	1372	1341	1280	1449	1357	298	420	500	890	1	1	59584496	828	-46.30	1.09	12	0.02	-30.00	1278.00	2135	20230530	-34.94	1175	20221227	18.21	2135	-34.94	20230530	1180	17.71	20230102	2135	-34.94	20230530	1175	18.21	20221227	1.12	N	097800	500	297 억	1146688	N	N	N	N
42	20231024	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1403	82	2	6.21	272747101	201680	97.44	1350	1403	1311	1717	925	1321	1352.36	1.83	56619	1423	1372	1342	1291	1261	1357	1276	298	396	500	840	1	1	59584496	836	-46.77	1.10	12	0.34	-30.00	1278.00	2135	20230530	-34.29	1175	20221227	19.40	2135	-34.29	20230530	1180	18.90	20230102	2135	-34.29	20230530	1175	19.40	20221227	1.15	N	097800	500	297 억	1090069	N	N	N	N
43	20231024	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1390	69	2	5.22	246393903	182816	88.33	1350	1392	1311	1717	925	1321	1347.77	1.83	57329	1423	1372	1342	1291	1261	1357	1276	298	396	500	840	1	1	59584496	828	-46.33	1.09	12	0.31	-30.00	1278.00	2135	20230530	-34.89	1175	20221227	18.30	2135	-34.89	20230530	1180	17.80	20230102	2135	-34.89	20230530	1175	18.30	20221227	1.15	N	097800	500	297 억	1090069	N	N	N	N
44	20231024	140650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1370	49	2	3.71	204349857	152361	73.61	1350	1370	1311	1717	925	1321	1341.22	1.83	45449	1423	1372	1342	1291	1261	1357	1276	298	396	500	840	1	1	59584496	816	-45.67	1.07	12	0.26	-30.00	1278.00	2135	20230530	-35.83	1175	20221227	16.60	2135	-35.83	20230530	1180	16.10	20230102	2135	-35.83	20230530	1175	16.60	20221227	1.15	N	097800	500	297 억	1090069	N	N	N	N
45	20231024	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1354	33	2	2.50	153866129	115374	55.74	1350	1370	1311	1717	925	1321	1333.63	1.83	12525	1423	1372	1342	1291	1261	1357	1276	298	396	500	840	1	1	59584496	807	-45.13	1.06	12	0.19	-30.00	1278.00	2135	20230530	-36.58	1175	20221227	15.23	2135	-36.58	20230530	1180	14.75	20230102	2135	-36.58	20230530	1175	15.23	20221227	1.15	N	097800	500	297 억	1090069	N	N	N	N
46	20231024	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1352	31	2	2.35	151794860	113833	55.00	1350	1370	1311	1717	925	1321	1333.49	1.83	11554	1423	1372	1342	1291	1261	1357	1276	298	396	500	840	1	1	59584496	806	-45.07	1.06	12	0.19	-30.00	1278.00	2135	20230530	-36.67	1175	20221227	15.06	2135	-36.67	20230530	1180	14.58	20230102	2135	-36.67	20230530	1175	15.06	20221227	1.15	N	097800	500	297 억	1090069	N	N	N	N
47	20231024	110659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1333	12	2	0.91	110003425	82934	40.07	1350	1370	1311	1717	925	1321	1326.40	1.83	-1103	1423	1372	1342	1291	1261	1357	1276	298	396	500	840	1	1	59584496	794	-44.43	1.04	12	0.14	-30.00	1278.00	2135	20230530	-37.56	1175	20221227	13.45	2135	-37.56	20230530	1180	12.97	20230102	2135	-37.56	20230530	1175	13.45	20221227	1.15	N	097800	500	297 억	1090069	N	N	N	N
48	20231024	100652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1345	24	2	1.82	19800424	14700	7.10	1350	1370	1333	1717	925	1321	1346.97	1.83	-5357	1423	1372	1342	1291	1261	1357	1276	298	396	500	840	1	1	59584496	801	-44.83	1.05	12	0.02	-30.00	1278.00	2135	20230530	-37.00	1175	20221227	14.47	2135	-37.00	20230530	1180	13.98	20230102	2135	-37.00	20230530	1175	14.47	20221227	1.15	N	097800	500	297 억	1090069	N	N	N	N
49	20231024	090658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1366	45	2	3.41	2987775	2203	1.06	1350	1370	1333	1717	925	1321	1356.23	1.83	-64	1423	1372	1342	1291	1261	1357	1276	298	396	500	840	1	1	59584496	814	-45.53	1.07	12	0.00	-30.00	1278.00	2135	20230530	-36.02	1175	20221227	16.26	2135	-36.02	20230530	1180	15.76	20230102	2135	-36.02	20230530	1175	16.26	20221227	1.15	N	097800	500	297 억	1090069	N	N	N	N
50	20231023	160649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1321	-51	5	-3.72	277419453	206919	74.70	1350	1393	1312	1783	961	1372	1340.72	1.78	27475	1439	1405	1377	1343	1315	1391	1329	298	411	500	870	1	1	59584496	787	-44.03	1.03	12	0.35	-30.00	1278.00	2135	20230530	-38.13	1175	20221227	12.43	2135	-38.13	20230530	1180	11.95	20230102	2135	-38.13	20230530	1175	12.43	20221227	1.15	N	097800	500	297 억	1063439	N	N	N	N
51	20231023	150652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1328	-44	5	-3.21	265267790	197762	71.39	1350	1393	1312	1783	961	1372	1341.35	1.78	25629	1439	1405	1377	1343	1315	1391	1329	298	411	500	870	1	1	59584496	791	-44.27	1.04	12	0.33	-30.00	1278.00	2135	20230530	-37.80	1175	20221227	13.02	2135	-37.80	20230530	1180	12.54	20230102	2135	-37.80	20230530	1175	13.02	20221227	1.15	N	097800	500	297 억	1063439	N	N	N	N
52	20231023	140650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1330	-42	5	-3.06	172094271	127401	45.99	1350	1393	1312	1783	961	1372	1350.81	1.78	3280	1439	1405	1377	1343	1315	1391	1329	298	411	500	870	1	1	59584496	792	-44.33	1.04	12	0.21	-30.00	1278.00	2135	20230530	-37.70	1175	20221227	13.19	2135	-37.70	20230530	1180	12.71	20230102	2135	-37.70	20230530	1175	13.19	20221227	1.15	N	097800	500	297 억	1063439	N	N	N	N
53	20231023	130656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1349	-23	5	-1.68	106862949	78237	28.24	1350	1393	1312	1783	961	1372	1365.89	1.78	-15837	1439	1405	1377	1343	1315	1391	1329	298	411	500	870	1	1	59584496	804	-44.97	1.06	12	0.13	-30.00	1278.00	2135	20230530	-36.81	1175	20221227	14.81	2135	-36.81	20230530	1180	14.32	20230102	2135	-36.81	20230530	1175	14.81	20221227	1.15	N	097800	500	297 억	1063439	N	N	N	N
54	20231023	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1350	-22	5	-1.60	95385121	69703	25.16	1350	1393	1312	1783	961	1372	1368.45	1.78	-8603	1439	1405	1377	1343	1315	1391	1329	298	411	500	870	1	1	59584496	804	-45.00	1.06	12	0.12	-30.00	1278.00	2135	20230530	-36.77	1175	20221227	14.89	2135	-36.77	20230530	1180	14.41	20230102	2135	-36.77	20230530	1175	14.89	20221227	1.15	N	097800	500	297 억	1063439	N	N	N	N
55	20231023	110647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1370	-2	5	-0.15	70581634	51364	18.54	1350	1393	1350	1783	961	1372	1374.15	1.78	-4358	1439	1405	1377	1343	1315	1391	1329	298	411	500	870	1	1	59584496	816	-45.67	1.07	12	0.09	-30.00	1278.00	2135	20230530	-35.83	1175	20221227	16.60	2135	-35.83	20230530	1180	16.10	20230102	2135	-35.83	20230530	1175	16.60	20221227	1.15	N	097800	500	297 억	1063439	N	N	N	N
56	20231023	100642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1385	13	2	0.95	26289601	19117	6.90	1350	1393	1350	1783	961	1372	1375.19	1.78	-1013	1439	1405	1377	1343	1315	1391	1329	298	411	500	870	1	1	59584496	825	-46.17	1.08	12	0.03	-30.00	1278.00	2135	20230530	-35.13	1175	20221227	17.87	2135	-35.13	20230530	1180	17.37	20230102	2135	-35.13	20230530	1175	17.87	20221227	1.15	N	097800	500	297 억	1063439	N	N	N	N
57	20231023	090657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1357	-15	5	-1.09	2955176	2185	0.79	1350	1357	1350	1783	961	1372	1352.48	1.78	643	1439	1405	1377	1343	1315	1391	1329	298	411	500	870	1	1	59584496	809	-45.23	1.06	12	0.00	-30.00	1278.00	2135	20230530	-36.44	1175	20221227	15.49	2135	-36.44	20230530	1180	15.00	20230102	2135	-36.44	20230530	1175	15.49	20221227	1.15	N	097800	500	297 억	1063439	N	N	N	N
58	20231020	160647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1372	-50	5	-3.52	377654598	276850	140.45	1409	1411	1349	1848	996	1422	1364.10	1.77	-357	1534	1478	1450	1394	1366	1464	1380	298	426	500	910	1	1	59584496	817	-45.73	1.07	12	0.46	-30.00	1278.00	2135	20230530	-35.74	1175	20221227	16.77	2135	-35.74	20230530	1180	16.27	20230102	2135	-35.74	20230530	1175	16.77	20221227	1.25	N	097800	500	297 억	1053479	N	N	N	N
59	20231020	150646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1364	-58	5	-4.08	373092470	273516	138.75	1409	1411	1349	1848	996	1422	1364.06	1.77	359	1534	1478	1450	1394	1366	1464	1380	298	426	500	910	1	1	59584496	813	-45.47	1.07	12	0.46	-30.00	1278.00	2135	20230530	-36.11	1175	20221227	16.09	2135	-36.11	20230530	1180	15.59	20230102	2135	-36.11	20230530	1175	16.09	20221227	1.25	N	097800	500	297 억	1053479	N	N	N	N
60	20231020	140650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1375	-47	5	-3.31	349371775	256205	129.97	1409	1411	1349	1848	996	1422	1363.64	1.77	6172	1534	1478	1450	1394	1366	1464	1380	298	426	500	910	1	1	59584496	819	-45.83	1.08	12	0.43	-30.00	1278.00	2135	20230530	-35.60	1175	20221227	17.02	2135	-35.60	20230530	1180	16.53	20230102	2135	-35.60	20230530	1175	17.02	20221227	1.25	N	097800	500	297 억	1053479	N	N	N	N
61	20231020	130631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1364	-58	5	-4.08	305481269	223974	113.62	1409	1411	1349	1848	996	1422	1363.91	1.77	-5490	1534	1478	1450	1394	1366	1464	1380	298	426	500	910	1	1	59584496	813	-45.47	1.07	12	0.38	-30.00	1278.00	2135	20230530	-36.11	1175	20221227	16.09	2135	-36.11	20230530	1180	15.59	20230102	2135	-36.11	20230530	1175	16.09	20221227	1.25	N	097800	500	297 억	1053479	N	N	N	N
62	20231020	120643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1359	-63	5	-4.43	237146268	173800	88.17	1409	1411	1349	1848	996	1422	1364.48	1.77	-17426	1534	1478	1450	1394	1366	1464	1380	298	426	500	910	1	1	59584496	810	-45.30	1.06	12	0.29	-30.00	1278.00	2135	20230530	-36.35	1175	20221227	15.66	2135	-36.35	20230530	1180	15.17	20230102	2135	-36.35	20230530	1175	15.66	20221227	1.25	N	097800	500	297 억	1053479	N	N	N	N
63	20231020	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1359	-63	5	-4.43	207345118	151792	77.00	1409	1411	1349	1848	996	1422	1365.98	1.77	-15997	1534	1478	1450	1394	1366	1464	1380	298	426	500	910	1	1	59584496	810	-45.30	1.06	12	0.25	-30.00	1278.00	2135	20230530	-36.35	1175	20221227	15.66	2135	-36.35	20230530	1180	15.17	20230102	2135	-36.35	20230530	1175	15.66	20221227	1.25	N	097800	500	297 억	1053479	N	N	N	N
64	20231020	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1358	-64	5	-4.50	164620600	120301	61.03	1409	1411	1349	1848	996	1422	1368.41	1.77	-11784	1534	1478	1450	1394	1366	1464	1380	298	426	500	910	1	1	59584496	809	-45.27	1.06	12	0.20	-30.00	1278.00	2135	20230530	-36.39	1175	20221227	15.57	2135	-36.39	20230530	1180	15.08	20230102	2135	-36.39	20230530	1175	15.57	20221227	1.25	N	097800	500	297 억	1053479	N	N	N	N
65	20231020	090643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1400	-22	5	-1.55	23354521	16594	8.42	1409	1411	1400	1848	996	1422	1407.41	1.77	-13527	1534	1478	1450	1394	1366	1464	1380	298	426	500	910	1	1	59584496	834	-46.67	1.10	12	0.03	-30.00	1278.00	2135	20230530	-34.43	1175	20221227	19.15	2135	-34.43	20230530	1180	18.64	20230102	2135	-34.43	20230530	1175	19.15	20221227	1.25	N	097800	500	297 억	1053479	N	N	N	N
66	20231019	160638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1422	-84	5	-5.58	281664869	196255	392.17	1506	1506	1422	1957	1055	1506	1435.20	1.90	-75053	1558	1532	1519	1493	1480	1525	1486	298	451	500	960	1	1	59584496	847	-47.40	1.11	12	0.33	-30.00	1278.00	2135	20230530	-33.40	1175	20221227	21.02	2135	-33.40	20230530	1180	20.51	20230102	2135	-33.40	20230530	1175	21.02	20221227	1.25	N	097800	500	297 억	1132909	N	N	N	N
67	20231019	150636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	-79	5	-5.25	234303466	162986	325.69	1506	1506	1422	1957	1055	1506	1437.57	1.90	-68832	1558	1532	1519	1493	1480	1525	1486	298	451	500	960	1	1	59584496	850	-47.57	1.12	12	0.27	-30.00	1278.00	2135	20230530	-33.16	1175	20221227	21.45	2135	-33.16	20230530	1180	20.93	20230102	2135	-33.16	20230530	1175	21.45	20221227	1.25	N	097800	500	297 억	1132909	N	N	N	N
68	20231019	140643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	-80	5	-5.31	189636219	131646	263.07	1506	1506	1425	1957	1055	1506	1440.50	1.90	-62195	1558	1532	1519	1493	1480	1525	1486	298	451	500	960	1	1	59584496	850	-47.53	1.12	12	0.22	-30.00	1278.00	2135	20230530	-33.21	1175	20221227	21.36	2135	-33.21	20230530	1180	20.85	20230102	2135	-33.21	20230530	1175	21.36	20221227	1.25	N	097800	500	297 억	1132909	N	N	N	N
69	20231019	130636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	-73	5	-4.85	163355728	113248	226.30	1506	1506	1425	1957	1055	1506	1442.46	1.90	-49675	1558	1532	1519	1493	1480	1525	1486	298	451	500	960	1	1	59584496	854	-47.77	1.12	12	0.19	-30.00	1278.00	2135	20230530	-32.88	1175	20221227	21.96	2135	-32.88	20230530	1180	21.44	20230102	2135	-32.88	20230530	1175	21.96	20221227	1.25	N	097800	500	297 억	1132909	N	N	N	N
70	20231019	120640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1431	-75	5	-4.98	154725280	107213	214.24	1506	1506	1425	1957	1055	1506	1443.16	1.90	-44541	1558	1532	1519	1493	1480	1525	1486	298	451	500	960	1	1	59584496	853	-47.70	1.12	12	0.18	-30.00	1278.00	2135	20230530	-32.97	1175	20221227	21.79	2135	-32.97	20230530	1180	21.27	20230102	2135	-32.97	20230530	1175	21.79	20221227	1.25	N	097800	500	297 억	1132909	N	N	N	N
71	20231019	110638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1442	-64	5	-4.25	90173155	62272	124.44	1506	1506	1433	1957	1055	1506	1448.05	1.90	-21654	1558	1532	1519	1493	1480	1525	1486	298	451	500	960	1	1	59584496	859	-48.07	1.13	12	0.10	-30.00	1278.00	2135	20230530	-32.46	1175	20221227	22.72	2135	-32.46	20230530	1180	22.20	20230102	2135	-32.46	20230530	1175	22.72	20221227	1.25	N	097800	500	297 억	1132909	N	N	N	N
72	20231019	100634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	-51	5	-3.39	66634235	46002	91.92	1506	1506	1433	1957	1055	1506	1448.51	1.90	-8734	1558	1532	1519	1493	1480	1525	1486	298	451	500	960	1	1	59584496	867	-48.50	1.14	12	0.08	-30.00	1278.00	2135	20230530	-31.85	1175	20221227	23.83	2135	-31.85	20230530	1180	23.31	20230102	2135	-31.85	20230530	1175	23.83	20221227	1.25	N	097800	500	297 억	1132909	N	N	N	N
73	20231019	090641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	-44	5	-2.92	13023470	8894	17.77	1506	1506	1445	1957	1055	1506	1464.30	1.90	-2297	1558	1532	1519	1493	1480	1525	1486	298	451	500	960	1	1	59584496	871	-48.73	1.14	12	0.01	-30.00	1278.00	2135	20230530	-31.52	1175	20221227	24.43	2135	-31.52	20230530	1180	23.90	20230102	2135	-31.52	20230530	1175	24.43	20221227	1.25	N	097800	500	297 억	1132909	N	N	N	N
74	20231018	160643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	-29	5	-1.89	74298373	48884	32.85	1521	1545	1506	1995	1075	1535	1519.89	1.89	7865	1580	1557	1524	1501	1468	1569	1513	298	460	500	980	1	1	59584496	897	-50.20	1.18	12	0.08	-30.00	1278.00	2135	20230530	-29.46	1175	20221227	28.17	2135	-29.46	20230530	1180	27.63	20230102	2135	-29.46	20230530	1175	28.17	20221227	1.25	N	097800	500	297 억	1125044	N	N	N	N
75	20231018	150636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1508	-27	5	-1.76	67378703	44292	29.76	1521	1545	1507	1995	1075	1535	1521.24	1.89	7236	1580	1557	1524	1501	1468	1569	1513	298	460	500	980	1	1	59584496	899	-50.27	1.18	12	0.07	-30.00	1278.00	2135	20230530	-29.37	1175	20221227	28.34	2135	-29.37	20230530	1180	27.80	20230102	2135	-29.37	20230530	1175	28.34	20221227	1.25	N	097800	500	297 억	1125044	N	N	N	N
76	20231018	140629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	-22	5	-1.43	61745155	40560	27.25	1521	1545	1510	1995	1075	1535	1522.32	1.89	7176	1580	1557	1524	1501	1468	1569	1513	298	460	500	980	1	1	59584496	902	-50.43	1.18	12	0.07	-30.00	1278.00	2135	20230530	-29.13	1175	20221227	28.77	2135	-29.13	20230530	1180	28.22	20230102	2135	-29.13	20230530	1175	28.77	20221227	1.25	N	097800	500	297 억	1125044	N	N	N	N
77	20231018	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-23	5	-1.50	55308043	36300	24.39	1521	1545	1510	1995	1075	1535	1523.64	1.89	7261	1580	1557	1524	1501	1468	1569	1513	298	460	500	980	1	1	59584496	901	-50.40	1.18	12	0.06	-30.00	1278.00	2135	20230530	-29.18	1175	20221227	28.68	2135	-29.18	20230530	1180	28.14	20230102	2135	-29.18	20230530	1175	28.68	20221227	1.25	N	097800	500	297 억	1125044	N	N	N	N
78	20231018	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	-20	5	-1.30	48607027	31883	21.42	1521	1545	1510	1995	1075	1535	1524.54	1.89	9116	1580	1557	1524	1501	1468	1569	1513	298	460	500	980	1	1	59584496	903	-50.50	1.19	12	0.05	-30.00	1278.00	2135	20230530	-29.04	1175	20221227	28.94	2135	-29.04	20230530	1180	28.39	20230102	2135	-29.04	20230530	1175	28.94	20221227	1.25	N	097800	500	297 억	1125044	N	N	N	N
79	20231018	110631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	-9	5	-0.59	38038713	24907	16.74	1521	1545	1512	1995	1075	1535	1527.23	1.89	7976	1580	1557	1524	1501	1468	1569	1513	298	460	500	980	1	1	59584496	909	-50.87	1.19	12	0.04	-30.00	1278.00	2135	20230530	-28.52	1175	20221227	29.87	2135	-28.52	20230530	1180	29.32	20230102	2135	-28.52	20230530	1175	29.87	20221227	1.25	N	097800	500	297 억	1125044	N	N	N	N
80	20231018	100637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	-10	5	-0.65	26393359	17255	11.59	1521	1545	1512	1995	1075	1535	1529.61	1.89	4752	1580	1557	1524	1501	1468	1569	1513	298	460	500	980	1	1	59584496	909	-50.83	1.19	12	0.03	-30.00	1278.00	2135	20230530	-28.57	1175	20221227	29.79	2135	-28.57	20230530	1180	29.24	20230102	2135	-28.57	20230530	1175	29.79	20221227	1.25	N	097800	500	297 억	1125044	N	N	N	N
81	20231018	090629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	-22	5	-1.43	4012066	2644	1.78	1521	1533	1512	1995	1075	1535	1517.42	1.89	559	1580	1557	1524	1501	1468	1569	1513	298	460	500	980	1	1	59584496	902	-50.43	1.18	12	0.00	-30.00	1278.00	2135	20230530	-29.13	1175	20221227	28.77	2135	-29.13	20230530	1180	28.22	20230102	2135	-29.13	20230530	1175	28.77	20221227	1.25	N	097800	500	297 억	1125044	N	N	N	N
82	20231017	160632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	41	2	2.74	226094257	148805	97.65	1491	1547	1491	1942	1046	1494	1519.40	1.80	50218	1623	1558	1524	1459	1425	1541	1442	298	448	500	950	1	1	59584496	915	-51.17	1.20	12	0.25	-30.00	1278.00	2135	20230530	-28.10	1175	20221227	30.64	2135	-28.10	20230530	1180	30.08	20230102	2135	-28.10	20230530	1175	30.64	20221227	1.25	N	097800	500	297 억	1072411	N	N	N	N
83	20231017	150636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	45	2	3.01	225137312	148182	97.24	1491	1547	1491	1942	1046	1494	1519.33	1.80	50232	1623	1558	1524	1459	1425	1541	1442	298	448	500	950	1	1	59584496	917	-51.30	1.20	12	0.25	-30.00	1278.00	2135	20230530	-27.92	1175	20221227	30.98	2135	-27.92	20230530	1180	30.42	20230102	2135	-27.92	20230530	1175	30.98	20221227	1.25	N	097800	500	297 억	1072411	N	N	N	N
84	20231017	140637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	35	2	2.34	213687160	140701	92.33	1491	1547	1491	1942	1046	1494	1518.73	1.80	47346	1623	1558	1524	1459	1425	1541	1442	298	448	500	950	1	1	59584496	911	-50.97	1.20	12	0.24	-30.00	1278.00	2135	20230530	-28.38	1175	20221227	30.13	2135	-28.38	20230530	1180	29.58	20230102	2135	-28.38	20230530	1175	30.13	20221227	1.25	N	097800	500	297 억	1072411	N	N	N	N
85	20231017	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	35	2	2.34	172509132	113934	74.76	1491	1536	1491	1942	1046	1494	1514.11	1.80	41877	1623	1558	1524	1459	1425	1541	1442	298	448	500	950	1	1	59584496	911	-50.97	1.20	12	0.19	-30.00	1278.00	2135	20230530	-28.38	1175	20221227	30.13	2135	-28.38	20230530	1180	29.58	20230102	2135	-28.38	20230530	1175	30.13	20221227	1.25	N	097800	500	297 억	1072411	N	N	N	N
86	20231017	120633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	26	2	1.74	93221218	61926	40.64	1491	1525	1491	1942	1046	1494	1505.36	1.80	37552	1623	1558	1524	1459	1425	1541	1442	298	448	500	950	1	1	59584496	906	-50.67	1.19	12	0.10	-30.00	1278.00	2135	20230530	-28.81	1175	20221227	29.36	2135	-28.81	20230530	1180	28.81	20230102	2135	-28.81	20230530	1175	29.36	20221227	1.25	N	097800	500	297 억	1072411	N	N	N	N
87	20231017	110627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	19	2	1.27	89157434	59251	38.88	1491	1525	1491	1942	1046	1494	1504.74	1.80	36905	1623	1558	1524	1459	1425	1541	1442	298	448	500	950	1	1	59584496	902	-50.43	1.18	12	0.10	-30.00	1278.00	2135	20230530	-29.13	1175	20221227	28.77	2135	-29.13	20230530	1180	28.22	20230102	2135	-29.13	20230530	1175	28.77	20221227	1.25	N	097800	500	297 억	1072411	N	N	N	N
88	20231017	100623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	5	2	0.33	64283386	42856	28.12	1491	1519	1491	1942	1046	1494	1499.99	1.80	25665	1623	1558	1524	1459	1425	1541	1442	298	448	500	950	1	1	59584496	893	-49.97	1.17	12	0.07	-30.00	1278.00	2135	20230530	-29.79	1175	20221227	27.57	2135	-29.79	20230530	1180	27.03	20230102	2135	-29.79	20230530	1175	27.57	20221227	1.25	N	097800	500	297 억	1072411	N	N	N	N
89	20231017	090629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	5	2	0.33	1876491	1257	0.82	1491	1510	1491	1942	1046	1494	1492.83	1.80	-25	1623	1558	1524	1459	1425	1541	1442	298	448	500	950	1	1	59584496	893	-49.97	1.17	12	0.00	-30.00	1278.00	2135	20230530	-29.79	1175	20221227	27.57	2135	-29.79	20230530	1180	27.03	20230102	2135	-29.79	20230530	1175	27.57	20221227	1.25	N	097800	500	297 억	1072411	N	N	N	N
90	20231016	160629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1494	-64	5	-4.11	229992101	152196	138.90	1589	1589	1490	2025	1091	1558	1511.17	1.92	-70401	1600	1579	1560	1539	1520	1569	1529	298	467	500	990	1	1	59584496	890	-49.80	1.17	12	0.26	-30.00	1278.00	2135	20230530	-30.02	1175	20221227	27.15	2135	-30.02	20230530	1180	26.61	20230102	2135	-30.02	20230530	1175	27.15	20221227	1.25	N	097800	500	297 억	1143612	N	N	N	N
91	20231016	150630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	-66	5	-4.24	223206413	147655	134.76	1589	1589	1490	2025	1091	1558	1511.68	1.92	-70157	1600	1579	1560	1539	1520	1569	1529	298	467	500	990	1	1	59584496	889	-49.73	1.17	12	0.25	-30.00	1278.00	2135	20230530	-30.12	1175	20221227	26.98	2135	-30.12	20230530	1180	26.44	20230102	2135	-30.12	20230530	1175	26.98	20221227	1.25	N	097800	500	297 억	1143612	N	N	N	N
92	20231016	140629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1502	-56	5	-3.59	186979254	123397	112.62	1589	1589	1490	2025	1091	1558	1515.27	1.92	-65028	1600	1579	1560	1539	1520	1569	1529	298	467	500	990	1	1	59584496	895	-50.07	1.18	12	0.21	-30.00	1278.00	2135	20230530	-29.65	1175	20221227	27.83	2135	-29.65	20230530	1180	27.29	20230102	2135	-29.65	20230530	1175	27.83	20221227	1.25	N	097800	500	297 억	1143612	N	N	N	N
93	20231016	130625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1502	-56	5	-3.59	180990987	119396	108.97	1589	1589	1490	2025	1091	1558	1515.89	1.92	-64029	1600	1579	1560	1539	1520	1569	1529	298	467	500	990	1	1	59584496	895	-50.07	1.18	12	0.20	-30.00	1278.00	2135	20230530	-29.65	1175	20221227	27.83	2135	-29.65	20230530	1180	27.29	20230102	2135	-29.65	20230530	1175	27.83	20221227	1.25	N	097800	500	297 억	1143612	N	N	N	N
94	20231016	120626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	-63	5	-4.04	173866673	114647	104.63	1589	1589	1490	2025	1091	1558	1516.54	1.92	-62430	1600	1579	1560	1539	1520	1569	1529	298	467	500	990	1	1	59584496	891	-49.83	1.17	12	0.19	-30.00	1278.00	2135	20230530	-29.98	1175	20221227	27.23	2135	-29.98	20230530	1180	26.69	20230102	2135	-29.98	20230530	1175	27.23	20221227	1.25	N	097800	500	297 억	1143612	N	N	N	N
95	20231016	110623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1502	-56	5	-3.59	135201236	88830	81.07	1589	1589	1502	2025	1091	1558	1522.02	1.92	-53726	1600	1579	1560	1539	1520	1569	1529	298	467	500	990	1	1	59584496	895	-50.07	1.18	12	0.15	-30.00	1278.00	2135	20230530	-29.65	1175	20221227	27.83	2135	-29.65	20230530	1180	27.29	20230102	2135	-29.65	20230530	1175	27.83	20221227	1.25	N	097800	500	297 억	1143612	N	N	N	N
96	20231016	100619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-38	5	-2.44	59422889	38705	35.32	1589	1589	1515	2025	1091	1558	1535.28	1.92	-16403	1600	1579	1560	1539	1520	1569	1529	298	467	500	990	1	1	59584496	906	-50.67	1.19	12	0.06	-30.00	1278.00	2135	20230530	-28.81	1175	20221227	29.36	2135	-28.81	20230530	1180	28.81	20230102	2135	-28.81	20230530	1175	29.36	20221227	1.25	N	097800	500	297 억	1143612	N	N	N	N
97	20231016	090622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-16	5	-1.03	18597654	11923	10.88	1589	1589	1542	2025	1091	1558	1559.81	1.92	-1709	1600	1579	1560	1539	1520	1569	1529	298	467	500	990	1	1	59584496	919	-51.40	1.21	12	0.02	-30.00	1278.00	2135	20230530	-27.78	1175	20221227	31.23	2135	-27.78	20230530	1180	30.68	20230102	2135	-27.78	20230530	1175	31.23	20221227	1.25	N	097800	500	297 억	1143612	N	N	N	N
98	20231012	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	25	2	1.61	157472561	100068	121.78	1557	1594	1557	2020	1090	1556	1573.65	1.82	37244	1590	1573	1549	1532	1508	1581	1540	298	464	500	990	1	1	59584496	942	-52.70	1.24	12	0.17	-30.00	1278.00	2135	20230530	-25.95	1175	20221227	34.55	2135	-25.95	20230530	1180	33.98	20230102	2135	-25.95	20230530	1175	34.55	20221227	1.26	N	097800	500	297 억	1084031	N	N	N	N
99	20231012	150626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	14	2	0.90	131854857	83807	101.99	1557	1594	1557	2020	1090	1556	1573.32	1.82	32021	1590	1573	1549	1532	1508	1581	1540	298	464	500	990	1	1	59584496	935	-52.33	1.23	12	0.14	-30.00	1278.00	2135	20230530	-26.46	1175	20221227	33.62	2135	-26.46	20230530	1180	33.05	20230102	2135	-26.46	20230530	1175	33.62	20221227	1.26	N	097800	500	297 억	1084031	N	N	N	N
100	20231012	140625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	23	2	1.48	107856673	68531	83.40	1557	1594	1557	2020	1090	1556	1573.84	1.82	22257	1590	1573	1549	1532	1508	1581	1540	298	464	500	990	1	1	59584496	941	-52.63	1.24	12	0.12	-30.00	1278.00	2135	20230530	-26.04	1175	20221227	34.38	2135	-26.04	20230530	1180	33.81	20230102	2135	-26.04	20230530	1175	34.38	20221227	1.26	N	097800	500	297 억	1084031	N	N	N	N
101	20231012	130625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	12	2	0.77	69843864	44302	53.91	1557	1594	1557	2020	1090	1556	1576.54	1.82	10077	1590	1573	1549	1532	1508	1581	1540	298	464	500	990	1	1	59584496	934	-52.27	1.23	12	0.07	-30.00	1278.00	2135	20230530	-26.56	1175	20221227	33.45	2135	-26.56	20230530	1180	32.88	20230102	2135	-26.56	20230530	1175	33.45	20221227	1.26	N	097800	500	297 억	1084031	N	N	N	N
102	20231012	120633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	10	2	0.64	66989833	42480	51.70	1557	1594	1557	2020	1090	1556	1576.97	1.82	8778	1590	1573	1549	1532	1508	1581	1540	298	464	500	990	1	1	59584496	933	-52.20	1.23	12	0.07	-30.00	1278.00	2135	20230530	-26.65	1175	20221227	33.28	2135	-26.65	20230530	1180	32.71	20230102	2135	-26.65	20230530	1175	33.28	20221227	1.26	N	097800	500	297 억	1084031	N	N	N	N
103	20231012	110634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	20	2	1.29	43576394	27581	33.56	1557	1594	1557	2020	1090	1556	1579.94	1.82	2120	1590	1573	1549	1532	1508	1581	1540	298	464	500	990	1	1	59584496	939	-52.53	1.23	12	0.05	-30.00	1278.00	2135	20230530	-26.18	1175	20221227	34.13	2135	-26.18	20230530	1180	33.56	20230102	2135	-26.18	20230530	1175	34.13	20221227	1.26	N	097800	500	297 억	1084031	N	N	N	N
104	20231012	100629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	36	2	2.31	32541046	20594	25.06	1557	1594	1557	2020	1090	1556	1580.12	1.82	3786	1590	1573	1549	1532	1508	1581	1540	298	464	500	990	1	1	59584496	949	-53.07	1.25	12	0.03	-30.00	1278.00	2135	20230530	-25.43	1175	20221227	35.49	2135	-25.43	20230530	1180	34.92	20230102	2135	-25.43	20230530	1175	35.49	20221227	1.26	N	097800	500	297 억	1084031	N	N	N	N
105	20231012	090633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	4	2	0.26	4453955	2839	3.45	1557	1575	1557	2020	1090	1556	1568.85	1.82	-1463	1590	1573	1549	1532	1508	1581	1540	298	464	500	990	1	1	59584496	930	-52.00	1.22	12	0.00	-30.00	1278.00	2135	20230530	-26.93	1175	20221227	32.77	2135	-26.93	20230530	1180	32.20	20230102	2135	-26.93	20230530	1175	32.77	20221227	1.26	N	097800	500	297 억	1084031	N	N	N	N
106	20231011	160625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	42	2	2.77	125579192	80791	54.46	1530	1566	1525	1968	1060	1514	1554.34	1.79	18225	1602	1558	1525	1481	1448	1541	1464	298	454	500	960	1	1	59584496	927	-51.87	1.22	12	0.14	-30.00	1278.00	2135	20230530	-27.12	1175	20221227	32.43	2135	-27.12	20230530	1180	31.86	20230102	2135	-27.12	20230530	1175	32.43	20221227	1.28	N	097800	500	297 억	1064985	N	N	N	N
107	20231011	150627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	36	2	2.38	119250073	76718	51.72	1530	1566	1525	1968	1060	1514	1554.39	1.79	18432	1602	1558	1525	1481	1448	1541	1464	298	454	500	960	1	1	59584496	924	-51.67	1.21	12	0.13	-30.00	1278.00	2135	20230530	-27.40	1175	20221227	31.91	2135	-27.40	20230530	1180	31.36	20230102	2135	-27.40	20230530	1175	31.91	20221227	1.28	N	097800	500	297 억	1064985	N	N	N	N
108	20231011	140631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	36	2	2.38	96342874	61957	41.77	1530	1566	1525	1968	1060	1514	1555.00	1.79	13493	1602	1558	1525	1481	1448	1541	1464	298	454	500	960	1	1	59584496	924	-51.67	1.21	12	0.10	-30.00	1278.00	2135	20230530	-27.40	1175	20221227	31.91	2135	-27.40	20230530	1180	31.36	20230102	2135	-27.40	20230530	1175	31.91	20221227	1.28	N	097800	500	297 억	1064985	N	N	N	N
109	20231011	130622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	42	2	2.77	75303814	48434	32.65	1530	1566	1525	1968	1060	1514	1554.77	1.79	11419	1602	1558	1525	1481	1448	1541	1464	298	454	500	960	1	1	59584496	927	-51.87	1.22	12	0.08	-30.00	1278.00	2135	20230530	-27.12	1175	20221227	32.43	2135	-27.12	20230530	1180	31.86	20230102	2135	-27.12	20230530	1175	32.43	20221227	1.28	N	097800	500	297 억	1064985	N	N	N	N
110	20231011	120635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1557	43	2	2.84	60802101	39085	26.35	1530	1566	1525	1968	1060	1514	1555.64	1.79	5143	1602	1558	1525	1481	1448	1541	1464	298	454	500	960	1	1	59584496	928	-51.90	1.22	12	0.07	-30.00	1278.00	2135	20230530	-27.07	1175	20221227	32.51	2135	-27.07	20230530	1180	31.95	20230102	2135	-27.07	20230530	1175	32.51	20221227	1.28	N	097800	500	297 억	1064985	N	N	N	N
111	20231011	110629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	33	2	2.18	58824546	37809	25.49	1530	1566	1525	1968	1060	1514	1555.83	1.79	4608	1602	1558	1525	1481	1448	1541	1464	298	454	500	960	1	1	59584496	922	-51.57	1.21	12	0.06	-30.00	1278.00	2135	20230530	-27.54	1175	20221227	31.66	2135	-27.54	20230530	1180	31.10	20230102	2135	-27.54	20230530	1175	31.66	20221227	1.28	N	097800	500	297 억	1064985	N	N	N	N
112	20231011	100626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	41	2	2.71	44079217	28335	19.10	1530	1566	1525	1968	1060	1514	1555.65	1.79	6650	1602	1558	1525	1481	1448	1541	1464	298	454	500	960	1	1	59584496	927	-51.83	1.22	12	0.05	-30.00	1278.00	2135	20230530	-27.17	1175	20221227	32.34	2135	-27.17	20230530	1180	31.78	20230102	2135	-27.17	20230530	1175	32.34	20221227	1.28	N	097800	500	297 억	1064985	N	N	N	N
113	20231011	090630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	26	2	1.72	336220	220	0.15	1530	1540	1525	1968	1060	1514	1528.27	1.79	-59	1602	1558	1525	1481	1448	1541	1464	298	454	500	960	1	1	59584496	918	-51.33	1.21	12	0.00	-30.00	1278.00	2135	20230530	-27.87	1175	20221227	31.06	2135	-27.87	20230530	1180	30.51	20230102	2135	-27.87	20230530	1175	31.06	20221227	1.28	N	097800	500	297 억	1064985	N	N	N	N
114	20231010	160621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	-2	5	-0.13	227762256	148336	171.17	1516	1569	1492	1970	1062	1516	1535.45	1.80	-8294	1556	1536	1512	1492	1468	1546	1502	298	454	500	970	1	1	59584496	902	-50.47	1.18	12	0.25	-30.00	1278.00	2135	20230530	-29.09	1175	20221227	28.85	2135	-29.09	20230530	1180	28.31	20230102	2135	-29.09	20230530	1175	28.85	20221227	1.28	N	097800	500	297 억	1072761	N	N	N	N
115	20231010	150620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	-3	5	-0.20	220765761	143714	165.83	1516	1569	1492	1970	1062	1516	1536.15	1.80	-6597	1556	1536	1512	1492	1468	1546	1502	298	454	500	970	1	1	59584496	902	-50.43	1.18	12	0.24	-30.00	1278.00	2135	20230530	-29.13	1175	20221227	28.77	2135	-29.13	20230530	1180	28.22	20230102	2135	-29.13	20230530	1175	28.77	20221227	1.28	N	097800	500	297 억	1072761	N	N	N	N
116	20231010	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	9	2	0.59	180075173	116788	134.76	1516	1569	1516	1970	1062	1516	1541.90	1.80	-6411	1556	1536	1512	1492	1468	1546	1502	298	454	500	970	1	1	59584496	909	-50.83	1.19	12	0.20	-30.00	1278.00	2135	20230530	-28.57	1175	20221227	29.79	2135	-28.57	20230530	1180	29.24	20230102	2135	-28.57	20230530	1175	29.79	20221227	1.28	N	097800	500	297 억	1072761	N	N	N	N
117	20231010	130617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	25	2	1.65	163463262	105906	122.21	1516	1569	1516	1970	1062	1516	1543.47	1.80	-8248	1556	1536	1512	1492	1468	1546	1502	298	454	500	970	1	1	59584496	918	-51.37	1.21	12	0.18	-30.00	1278.00	2135	20230530	-27.82	1175	20221227	31.15	2135	-27.82	20230530	1180	30.59	20230102	2135	-27.82	20230530	1175	31.15	20221227	1.28	N	097800	500	297 억	1072761	N	N	N	N
118	20231010	120617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	34	2	2.24	142693009	92416	106.64	1516	1569	1516	1970	1062	1516	1544.03	1.80	-2915	1556	1536	1512	1492	1468	1546	1502	298	454	500	970	1	1	59584496	924	-51.67	1.21	12	0.16	-30.00	1278.00	2135	20230530	-27.40	1175	20221227	31.91	2135	-27.40	20230530	1180	31.36	20230102	2135	-27.40	20230530	1175	31.91	20221227	1.28	N	097800	500	297 억	1072761	N	N	N	N
119	20231010	110609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	42	2	2.77	100605893	65254	75.30	1516	1569	1516	1970	1062	1516	1541.76	1.80	2781	1556	1536	1512	1492	1468	1546	1502	298	454	500	970	1	1	59584496	928	-51.93	1.22	12	0.11	-30.00	1278.00	2135	20230530	-27.03	1175	20221227	32.60	2135	-27.03	20230530	1180	32.03	20230102	2135	-27.03	20230530	1175	32.60	20221227	1.28	N	097800	500	297 억	1072761	N	N	N	N
120	20231010	100613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	46	2	3.03	89968962	58406	67.40	1516	1569	1516	1970	1062	1516	1540.41	1.80	2559	1556	1536	1512	1492	1468	1546	1502	298	454	500	970	1	1	59584496	931	-52.07	1.22	12	0.10	-30.00	1278.00	2135	20230530	-26.84	1175	20221227	32.94	2135	-26.84	20230530	1180	32.37	20230102	2135	-26.84	20230530	1175	32.94	20221227	1.28	N	097800	500	297 억	1072761	N	N	N	N
121	20231010	090608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1546	30	2	1.98	30710741	20192	23.30	1516	1546	1516	1970	1062	1516	1520.94	1.80	8815	1556	1536	1512	1492	1468	1546	1502	298	454	500	970	1	1	59584496	921	-51.53	1.21	12	0.03	-30.00	1278.00	2135	20230530	-27.59	1175	20221227	31.57	2135	-27.59	20230530	1180	31.02	20230102	2135	-27.59	20230530	1175	31.57	20221227	1.28	N	097800	500	297 억	1072761	N	N	N	N
122	20231006	160615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	24	2	1.61	131598450	86661	86.57	1488	1532	1488	1939	1045	1492	1518.54	1.77	17933	1545	1518	1504	1477	1463	1532	1491	298	447	500	950	1	1	59584496	903	-50.53	1.19	12	0.15	-30.00	1278.00	2135	20230530	-28.99	1175	20221227	29.02	2135	-28.99	20230530	1180	28.47	20230102	2135	-28.99	20230530	1175	29.02	20221227	1.23	N	097800	500	297 억	1053937	N	N	N	N
123	20231006	150605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	34	2	2.28	124263470	81824	81.74	1488	1532	1488	1939	1045	1492	1518.67	1.77	17373	1545	1518	1504	1477	1463	1532	1491	298	447	500	950	1	1	59584496	909	-50.87	1.19	12	0.14	-30.00	1278.00	2135	20230530	-28.52	1175	20221227	29.87	2135	-28.52	20230530	1180	29.32	20230102	2135	-28.52	20230530	1175	29.87	20221227	1.23	N	097800	500	297 억	1053937	N	N	N	N
124	20231006	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	20	2	1.34	64434612	42622	42.58	1488	1527	1488	1939	1045	1492	1511.77	1.77	14869	1545	1518	1504	1477	1463	1532	1491	298	447	500	950	1	1	59584496	901	-50.40	1.18	12	0.07	-30.00	1278.00	2135	20230530	-29.18	1175	20221227	28.68	2135	-29.18	20230530	1180	28.14	20230102	2135	-29.18	20230530	1175	28.68	20221227	1.23	N	097800	500	297 억	1053937	N	N	N	N
125	20231006	130600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	21	2	1.41	46348068	30672	30.64	1488	1527	1488	1939	1045	1492	1511.09	1.77	12714	1545	1518	1504	1477	1463	1532	1491	298	447	500	950	1	1	59584496	902	-50.43	1.18	12	0.05	-30.00	1278.00	2135	20230530	-29.13	1175	20221227	28.77	2135	-29.13	20230530	1180	28.22	20230102	2135	-29.13	20230530	1175	28.77	20221227	1.23	N	097800	500	297 억	1053937	N	N	N	N
126	20231006	120559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	19	2	1.27	28639645	18970	18.95	1488	1527	1488	1939	1045	1492	1509.73	1.77	7186	1545	1518	1504	1477	1463	1532	1491	298	447	500	950	1	1	59584496	900	-50.37	1.18	12	0.03	-30.00	1278.00	2135	20230530	-29.23	1175	20221227	28.60	2135	-29.23	20230530	1180	28.05	20230102	2135	-29.23	20230530	1175	28.60	20221227	1.23	N	097800	500	297 억	1053937	N	N	N	N
127	20231006	110554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1522	30	2	2.01	27599413	18284	18.27	1488	1527	1488	1939	1045	1492	1509.48	1.77	7409	1545	1518	1504	1477	1463	1532	1491	298	447	500	950	1	1	59584496	907	-50.73	1.19	12	0.03	-30.00	1278.00	2135	20230530	-28.71	1175	20221227	29.53	2135	-28.71	20230530	1180	28.98	20230102	2135	-28.71	20230530	1175	29.53	20221227	1.23	N	097800	500	297 억	1053937	N	N	N	N
128	20231006	100559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	25	2	1.68	14002295	9292	9.28	1488	1518	1488	1939	1045	1492	1506.92	1.77	4706	1545	1518	1504	1477	1463	1532	1491	298	447	500	950	1	1	59584496	904	-50.57	1.19	12	0.02	-30.00	1278.00	2135	20230530	-28.95	1175	20221227	29.11	2135	-28.95	20230530	1180	28.56	20230102	2135	-28.95	20230530	1175	29.11	20221227	1.23	N	097800	500	297 억	1053937	N	N	N	N
129	20231006	090555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	18	2	1.21	3454086	2319	2.32	1488	1510	1488	1939	1045	1492	1489.47	1.77	-1	1545	1518	1504	1477	1463	1532	1491	298	447	500	950	1	1	59584496	900	-50.33	1.18	12	0.00	-30.00	1278.00	2135	20230530	-29.27	1175	20221227	28.51	2135	-29.27	20230530	1180	27.97	20230102	2135	-29.27	20230530	1175	28.51	20221227	1.23	N	097800	500	297 억	1053937	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History