KissMeData/153490/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20231031	160900	57	100.00	KOSDAQ	반도체	N	N	N	N		N	952	-27	5	-2.76	178427824	186689	224.09	989	993	940	1272	686	979	955.75	1.57	-64994	1000	989	970	959	940	995	965	257	293	500	660	1	1	51480000	490	9.24	0.63	12	0.36	103.00	1509.00	1440	20230414	-33.89	892	20230327	6.73	1440	-33.89	20230414	892	6.73	20230327	1440	-33.89	20230414	892	6.73	20230327	1.98	N	153490	500	257 억	807723	N	N	N	N
3	20231031	150909	57	100.00	KOSDAQ	반도체	N	N	N	N		N	941	-38	5	-3.88	170130126	177922	213.57	989	993	940	1272	686	979	956.21	1.57	-62372	1000	989	970	959	940	995	965	257	293	500	660	1	1	51480000	484	9.14	0.62	12	0.35	103.00	1509.00	1440	20230414	-34.65	892	20230327	5.49	1440	-34.65	20230414	892	5.49	20230327	1440	-34.65	20230414	892	5.49	20230327	1.98	N	153490	500	257 억	807723	N	N	N	N
4	20231031	140917	57	100.00	KOSDAQ	반도체	N	N	N	N		N	951	-28	5	-2.86	141488053	147578	177.15	989	993	945	1272	686	979	958.73	1.57	-53099	1000	989	970	959	940	995	965	257	293	500	660	1	1	51480000	490	9.23	0.63	12	0.29	103.00	1509.00	1440	20230414	-33.96	892	20230327	6.61	1440	-33.96	20230414	892	6.61	20230327	1440	-33.96	20230414	892	6.61	20230327	1.98	N	153490	500	257 억	807723	N	N	N	N
5	20231031	130909	57	100.00	KOSDAQ	반도체	N	N	N	N		N	950	-29	5	-2.96	130918728	136453	163.79	989	993	945	1272	686	979	959.44	1.57	-47632	1000	989	970	959	940	995	965	257	293	500	660	1	1	51480000	489	9.22	0.63	12	0.27	103.00	1509.00	1440	20230414	-34.03	892	20230327	6.50	1440	-34.03	20230414	892	6.50	20230327	1440	-34.03	20230414	892	6.50	20230327	1.98	N	153490	500	257 억	807723	N	N	N	N
6	20231031	120908	57	100.00	KOSDAQ	반도체	N	N	N	N		N	950	-29	5	-2.96	112458149	116968	140.40	989	993	950	1272	686	979	961.44	1.57	-42499	1000	989	970	959	940	995	965	257	293	500	660	1	1	51480000	489	9.22	0.63	12	0.23	103.00	1509.00	1440	20230414	-34.03	892	20230327	6.50	1440	-34.03	20230414	892	6.50	20230327	1440	-34.03	20230414	892	6.50	20230327	1.98	N	153490	500	257 억	807723	N	N	N	N
7	20231031	110932	57	100.00	KOSDAQ	반도체	N	N	N	N		N	960	-19	5	-1.94	75614544	78331	94.03	989	993	952	1272	686	979	965.32	1.57	-28969	1000	989	970	959	940	995	965	257	293	500	660	1	1	51480000	494	9.32	0.64	12	0.15	103.00	1509.00	1440	20230414	-33.33	892	20230327	7.62	1440	-33.33	20230414	892	7.62	20230327	1440	-33.33	20230414	892	7.62	20230327	1.98	N	153490	500	257 억	807723	N	N	N	N
8	20231031	100917	57	100.00	KOSDAQ	반도체	N	N	N	N		N	969	-10	5	-1.02	46064004	47495	57.01	989	993	956	1272	686	979	969.87	1.57	-17459	1000	989	970	959	940	995	965	257	293	500	660	1	1	51480000	499	9.41	0.64	12	0.09	103.00	1509.00	1440	20230414	-32.71	892	20230327	8.63	1440	-32.71	20230414	892	8.63	20230327	1440	-32.71	20230414	892	8.63	20230327	1.98	N	153490	500	257 억	807723	N	N	N	N
9	20231031	090916	57	100.00	KOSDAQ	반도체	N	N	N	N		N	981	2	2	0.20	6183382	6256	7.51	989	993	972	1272	686	979	988.39	1.57	-433	1000	989	970	959	940	995	965	257	293	500	660	1	1	51480000	505	9.52	0.65	12	0.01	103.00	1509.00	1440	20230414	-31.88	892	20230327	9.98	1440	-31.88	20230414	892	9.98	20230327	1440	-31.88	20230414	892	9.98	20230327	1.98	N	153490	500	257 억	807723	N	N	N	N
10	20231030	160859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	979	23	2	2.41	80585151	83258	36.75	955	981	951	1242	670	956	967.90	1.55	11301	1032	994	975	937	918	984	927	257	286	500	650	1	1	51480000	504	9.50	0.65	12	0.16	103.00	1509.00	1440	20230414	-32.01	892	20230327	9.75	1440	-32.01	20230414	892	9.75	20230327	1440	-32.01	20230414	892	9.75	20230327	1.98	N	153490	500	257 억	796422	N	N	N	N
11	20231030	150841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	979	23	2	2.41	78964699	81601	36.01	955	981	951	1242	670	956	967.69	1.55	11139	1032	994	975	937	918	984	927	257	286	500	650	1	1	51480000	504	9.50	0.65	12	0.16	103.00	1509.00	1440	20230414	-32.01	892	20230327	9.75	1440	-32.01	20230414	892	9.75	20230327	1440	-32.01	20230414	892	9.75	20230327	1.98	N	153490	500	257 억	796422	N	N	N	N
12	20231030	140839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	978	22	2	2.30	71985083	74449	32.86	955	978	951	1242	670	956	966.90	1.55	11567	1032	994	975	937	918	984	927	257	286	500	650	1	1	51480000	503	9.50	0.65	12	0.14	103.00	1509.00	1440	20230414	-32.08	892	20230327	9.64	1440	-32.08	20230414	892	9.64	20230327	1440	-32.08	20230414	892	9.64	20230327	1.98	N	153490	500	257 억	796422	N	N	N	N
13	20231030	130841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	976	20	2	2.09	45317451	46981	20.73	955	978	951	1242	670	956	964.59	1.55	12864	1032	994	975	937	918	984	927	257	286	500	650	1	1	51480000	502	9.48	0.65	12	0.09	103.00	1509.00	1440	20230414	-32.22	892	20230327	9.42	1440	-32.22	20230414	892	9.42	20230327	1440	-32.22	20230414	892	9.42	20230327	1.98	N	153490	500	257 억	796422	N	N	N	N
14	20231030	120835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	968	12	2	1.26	40188211	41684	18.40	955	978	951	1242	670	956	964.12	1.55	9918	1032	994	975	937	918	984	927	257	286	500	650	1	1	51480000	498	9.40	0.64	12	0.08	103.00	1509.00	1440	20230414	-32.78	892	20230327	8.52	1440	-32.78	20230414	892	8.52	20230327	1440	-32.78	20230414	892	8.52	20230327	1.98	N	153490	500	257 억	796422	N	N	N	N
15	20231030	110836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	968	12	2	1.26	34273747	35564	15.70	955	978	951	1242	670	956	963.72	1.55	4378	1032	994	975	937	918	984	927	257	286	500	650	1	1	51480000	498	9.40	0.64	12	0.07	103.00	1509.00	1440	20230414	-32.78	892	20230327	8.52	1440	-32.78	20230414	892	8.52	20230327	1440	-32.78	20230414	892	8.52	20230327	1.98	N	153490	500	257 억	796422	N	N	N	N
16	20231030	100834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	955	-1	5	-0.10	25329767	26277	11.60	955	978	951	1242	670	956	963.95	1.55	-4042	1032	994	975	937	918	984	927	257	286	500	650	1	1	51480000	492	9.27	0.63	12	0.05	103.00	1509.00	1440	20230414	-33.68	892	20230327	7.06	1440	-33.68	20230414	892	7.06	20230327	1440	-33.68	20230414	892	7.06	20230327	1.98	N	153490	500	257 억	796422	N	N	N	N
17	20231030	090831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	969	13	2	1.36	8817033	9154	4.04	955	975	952	1242	670	956	963.19	1.55	-984	1032	994	975	937	918	984	927	257	286	500	650	1	1	51480000	499	9.41	0.64	12	0.02	103.00	1509.00	1440	20230414	-32.71	892	20230327	8.63	1440	-32.71	20230414	892	8.63	20230327	1440	-32.71	20230414	892	8.63	20230327	1.98	N	153490	500	257 억	796422	N	N	N	N
18	20231027	160800	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	956	-32	5	-3.24	215598412	221637	107.90	988	1013	956	1284	692	988	972.76	1.54	3920	1056	1022	1000	966	944	1011	955	257	296	500	670	1	1	51480000	492	9.28	0.63	12	0.43	103.00	1509.00	1440	20230414	-33.61	892	20230327	7.17	1440	-33.61	20230414	892	7.17	20230327	1440	-33.61	20230414	892	7.17	20230327	2.12	N	153490	500	257 억	792476	N	N	N	N
19	20231027	150834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	957	-31	5	-3.14	190595148	195514	95.18	988	1013	956	1284	692	988	974.84	1.54	9245	1056	1022	1000	966	944	1011	955	257	296	500	670	1	1	51480000	493	9.29	0.63	12	0.38	103.00	1509.00	1440	20230414	-33.54	892	20230327	7.29	1440	-33.54	20230414	892	7.29	20230327	1440	-33.54	20230414	892	7.29	20230327	2.12	N	153490	500	257 억	792476	N	N	N	N
20	20231027	140832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	973	-15	5	-1.52	132109553	134759	65.60	988	1013	958	1284	692	988	980.34	1.54	4215	1056	1022	1000	966	944	1011	955	257	296	500	670	1	1	51480000	501	9.45	0.64	12	0.26	103.00	1509.00	1440	20230414	-32.43	892	20230327	9.08	1440	-32.43	20230414	892	9.08	20230327	1440	-32.43	20230414	892	9.08	20230327	2.12	N	153490	500	257 억	792476	N	N	N	N
21	20231027	130823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	974	-14	5	-1.42	99369959	101742	49.53	988	995	958	1284	692	988	976.69	1.54	6699	1056	1022	1000	966	944	1011	955	257	296	500	670	1	1	51480000	501	9.46	0.65	12	0.20	103.00	1509.00	1440	20230414	-32.36	892	20230327	9.19	1440	-32.36	20230414	892	9.19	20230327	1440	-32.36	20230414	892	9.19	20230327	2.12	N	153490	500	257 억	792476	N	N	N	N
22	20231027	120836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	990	2	2	0.20	92509569	94738	46.12	988	995	958	1284	692	988	976.48	1.54	8167	1056	1022	1000	966	944	1011	955	257	296	500	670	1	1	51480000	510	9.61	0.66	12	0.18	103.00	1509.00	1440	20230414	-31.25	892	20230327	10.99	1440	-31.25	20230414	892	10.99	20230327	1440	-31.25	20230414	892	10.99	20230327	2.12	N	153490	500	257 억	792476	N	N	N	N
23	20231027	110841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	987	-1	5	-0.10	79136683	81117	39.49	988	995	958	1284	692	988	975.59	1.54	5084	1056	1022	1000	966	944	1011	955	257	296	500	670	1	1	51480000	508	9.58	0.65	12	0.16	103.00	1509.00	1440	20230414	-31.46	892	20230327	10.65	1440	-31.46	20230414	892	10.65	20230327	1440	-31.46	20230414	892	10.65	20230327	2.12	N	153490	500	257 억	792476	N	N	N	N
24	20231027	100832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	974	-14	5	-1.42	47996771	49196	23.95	988	995	958	1284	692	988	975.62	1.54	307	1056	1022	1000	966	944	1011	955	257	296	500	670	1	1	51480000	501	9.46	0.65	12	0.10	103.00	1509.00	1440	20230414	-32.36	892	20230327	9.19	1440	-32.36	20230414	892	9.19	20230327	1440	-32.36	20230414	892	9.19	20230327	2.12	N	153490	500	257 억	792476	N	N	N	N
25	20231027	090829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	995	7	2	0.71	10324627	10439	5.08	988	995	988	1284	692	988	989.04	1.54	3017	1056	1022	1000	966	944	1011	955	257	296	500	670	1	1	51480000	512	9.66	0.66	12	0.02	103.00	1509.00	1440	20230414	-30.90	892	20230327	11.55	1440	-30.90	20230414	892	11.55	20230327	1440	-30.90	20230414	892	11.55	20230327	2.12	N	153490	500	257 억	792476	N	N	N	N
26	20231026	160820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	988	-49	5	-4.73	202949145	203215	87.59	1034	1034	978	1348	726	1037	998.71	1.67	-65988	1090	1063	1024	997	958	1077	1011	257	311	500	700	1	1	51480000	509	9.59	0.65	12	0.39	103.00	1509.00	1440	20230414	-31.39	892	20230327	10.76	1440	-31.39	20230414	892	10.76	20230327	1440	-31.39	20230414	892	10.76	20230327	2.12	N	153490	500	257 억	858438	N	N	N	N
27	20231026	150819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	985	-52	5	-5.01	195430925	195601	84.31	1034	1034	978	1348	726	1037	999.13	1.67	-65770	1090	1063	1024	997	958	1077	1011	257	311	500	700	1	1	51480000	507	9.56	0.65	12	0.38	103.00	1509.00	1440	20230414	-31.60	892	20230327	10.43	1440	-31.60	20230414	892	10.43	20230327	1440	-31.60	20230414	892	10.43	20230327	2.12	N	153490	500	257 억	858438	N	N	N	N
28	20231026	140821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1012	-25	5	-2.41	158026019	157652	67.95	1034	1034	985	1348	726	1037	1002.37	1.67	-64706	1090	1063	1024	997	958	1077	1011	257	311	500	700	1	1	51480000	521	9.83	0.67	12	0.31	103.00	1509.00	1440	20230414	-29.72	892	20230327	13.45	1440	-29.72	20230414	892	13.45	20230327	1440	-29.72	20230414	892	13.45	20230327	2.12	N	153490	500	257 억	858438	N	N	N	N
29	20231026	130820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	995	-42	5	-4.05	122317163	121843	52.52	1034	1034	993	1348	726	1037	1003.89	1.67	-46231	1090	1063	1024	997	958	1077	1011	257	311	500	700	1	1	51480000	512	9.66	0.66	12	0.24	103.00	1509.00	1440	20230414	-30.90	892	20230327	11.55	1440	-30.90	20230414	892	11.55	20230327	1440	-30.90	20230414	892	11.55	20230327	2.12	N	153490	500	257 억	858438	N	N	N	N
30	20231026	120816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1001	-36	5	-3.47	97211050	96636	41.65	1034	1034	994	1348	726	1037	1005.95	1.67	-35641	1090	1063	1024	997	958	1077	1011	257	311	500	700	1	1	51480000	515	9.72	0.66	12	0.19	103.00	1509.00	1440	20230414	-30.49	892	20230327	12.22	1440	-30.49	20230414	892	12.22	20230327	1440	-30.49	20230414	892	12.22	20230327	2.12	N	153490	500	257 억	858438	N	N	N	N
31	20231026	110826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1004	-33	5	-3.18	64638876	64030	27.60	1034	1034	1001	1348	726	1037	1009.51	1.67	-29120	1090	1063	1024	997	958	1077	1011	257	311	500	700	1	1	51480000	517	9.75	0.67	12	0.12	103.00	1509.00	1440	20230414	-30.28	892	20230327	12.56	1440	-30.28	20230414	892	12.56	20230327	1440	-30.28	20230414	892	12.56	20230327	2.12	N	153490	500	257 억	858438	N	N	N	N
32	20231026	100823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1012	-25	5	-2.41	46703336	46263	19.94	1034	1034	1001	1348	726	1037	1009.52	1.67	-17923	1090	1063	1024	997	958	1077	1011	257	311	500	700	1	1	51480000	521	9.83	0.67	12	0.09	103.00	1509.00	1440	20230414	-29.72	892	20230327	13.45	1440	-29.72	20230414	892	13.45	20230327	1440	-29.72	20230414	892	13.45	20230327	2.12	N	153490	500	257 억	858438	N	N	N	N
33	20231026	090820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1009	-28	5	-2.70	13493074	13325	5.74	1034	1034	1009	1348	726	1037	1012.61	1.67	4812	1090	1063	1024	997	958	1077	1011	257	311	500	700	1	1	51480000	519	9.80	0.67	12	0.03	103.00	1509.00	1440	20230414	-29.93	892	20230327	13.12	1440	-29.93	20230414	892	13.12	20230327	1440	-29.93	20230414	892	13.12	20230327	2.12	N	153490	500	257 억	858438	N	N	N	N
34	20231025	160822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1037	13	2	1.27	233916702	227153	174.50	1024	1051	985	1331	717	1024	1029.78	1.54	67386	1065	1044	1013	992	961	1055	1003	257	307	500	690	1	1	51480000	534	10.07	0.69	12	0.44	103.00	1509.00	1440	20230414	-27.99	892	20230327	16.26	1440	-27.99	20230414	892	16.26	20230327	1440	-27.99	20230414	892	16.26	20230327	2.19	N	153490	500	257 억	791026	N	N	N	N
35	20231025	150822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1042	18	2	1.76	220506157	214256	164.60	1024	1051	985	1331	717	1024	1029.17	1.54	70525	1065	1044	1013	992	961	1055	1003	257	307	500	690	1	1	51480000	536	10.12	0.69	12	0.42	103.00	1509.00	1440	20230414	-27.64	892	20230327	16.82	1440	-27.64	20230414	892	16.82	20230327	1440	-27.64	20230414	892	16.82	20230327	2.19	N	153490	500	257 억	791026	N	N	N	N
36	20231025	140816	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1030	6	2	0.59	198059905	192608	147.97	1024	1051	985	1331	717	1024	1028.31	1.54	78408	1065	1044	1013	992	961	1055	1003	257	307	500	690	1	1	51480000	530	10.00	0.68	12	0.37	103.00	1509.00	1440	20230414	-28.47	892	20230327	15.47	1440	-28.47	20230414	892	15.47	20230327	1440	-28.47	20230414	892	15.47	20230327	2.19	N	153490	500	257 억	791026	N	N	N	N
37	20231025	130818	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1028	4	2	0.39	140546591	136189	104.62	1024	1051	1014	1331	717	1024	1032.00	1.54	51915	1065	1044	1013	992	961	1055	1003	257	307	500	690	1	1	51480000	529	9.98	0.68	12	0.26	103.00	1509.00	1440	20230414	-28.61	892	20230327	15.25	1440	-28.61	20230414	892	15.25	20230327	1440	-28.61	20230414	892	15.25	20230327	2.19	N	153490	500	257 억	791026	N	N	N	N
38	20231025	120819	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1041	17	2	1.66	120044634	116305	89.35	1024	1051	1014	1331	717	1024	1032.15	1.54	46611	1065	1044	1013	992	961	1055	1003	257	307	500	690	1	1	51480000	536	10.11	0.69	12	0.23	103.00	1509.00	1440	20230414	-27.71	892	20230327	16.70	1440	-27.71	20230414	892	16.70	20230327	1440	-27.71	20230414	892	16.70	20230327	2.19	N	153490	500	257 억	791026	N	N	N	N
39	20231025	110821	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1037	13	2	1.27	92461209	89784	68.97	1024	1051	1014	1331	717	1024	1029.82	1.54	24235	1065	1044	1013	992	961	1055	1003	257	307	500	690	1	1	51480000	534	10.07	0.69	12	0.17	103.00	1509.00	1440	20230414	-27.99	892	20230327	16.26	1440	-27.99	20230414	892	16.26	20230327	1440	-27.99	20230414	892	16.26	20230327	2.19	N	153490	500	257 억	791026	N	N	N	N
40	20231025	100822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1037	13	2	1.27	59843314	58357	44.83	1024	1040	1014	1331	717	1024	1025.47	1.54	9910	1065	1044	1013	992	961	1055	1003	257	307	500	690	1	1	51480000	534	10.07	0.69	12	0.11	103.00	1509.00	1440	20230414	-27.99	892	20230327	16.26	1440	-27.99	20230414	892	16.26	20230327	1440	-27.99	20230414	892	16.26	20230327	2.19	N	153490	500	257 억	791026	N	N	N	N
41	20231025	090816	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1022	-2	5	-0.20	11575516	11303	8.68	1024	1029	1022	1331	717	1024	1024.11	1.54	66	1065	1044	1013	992	961	1055	1003	257	307	500	690	1	1	51480000	526	9.92	0.68	12	0.02	103.00	1509.00	1440	20230414	-29.03	892	20230327	14.57	1440	-29.03	20230414	892	14.57	20230327	1440	-29.03	20230414	892	14.57	20230327	2.19	N	153490	500	257 억	791026	N	N	N	N
42	20231024	160800	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1024	42	2	4.28	130210014	130123	79.51	984	1034	982	1276	688	982	1000.66	1.51	16144	1026	1003	984	961	942	994	952	257	294	500	660	1	1	51480000	527	9.94	0.68	12	0.25	103.00	1509.00	1440	20230414	-28.89	892	20230327	14.80	1440	-28.89	20230414	892	14.80	20230327	1440	-28.89	20230414	892	14.80	20230327	2.25	N	153490	500	257 억	774855	N	N	N	N
43	20231024	150813	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1021	39	2	3.97	119785401	119883	73.25	984	1034	982	1276	688	982	999.19	1.51	11008	1026	1003	984	961	942	994	952	257	294	500	660	1	1	51480000	526	9.91	0.68	12	0.23	103.00	1509.00	1440	20230414	-29.10	892	20230327	14.46	1440	-29.10	20230414	892	14.46	20230327	1440	-29.10	20230414	892	14.46	20230327	2.25	N	153490	500	257 억	774855	N	N	N	N
44	20231024	140758	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1009	27	2	2.75	94457970	94858	57.96	984	1034	982	1276	688	982	995.78	1.51	-8245	1026	1003	984	961	942	994	952	257	294	500	660	1	1	51480000	519	9.80	0.67	12	0.18	103.00	1509.00	1440	20230414	-29.93	892	20230327	13.12	1440	-29.93	20230414	892	13.12	20230327	1440	-29.93	20230414	892	13.12	20230327	2.25	N	153490	500	257 억	774855	N	N	N	N
45	20231024	130804	57	100.00	KOSDAQ	반도체	N	N	N	N		N	997	15	2	1.53	84536544	84963	51.91	984	1034	982	1276	688	982	994.98	1.51	-16391	1026	1003	984	961	942	994	952	257	294	500	660	1	1	51480000	513	9.68	0.66	12	0.17	103.00	1509.00	1440	20230414	-30.76	892	20230327	11.77	1440	-30.76	20230414	892	11.77	20230327	1440	-30.76	20230414	892	11.77	20230327	2.25	N	153490	500	257 억	774855	N	N	N	N
46	20231024	120812	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1001	19	2	1.93	82825302	83246	50.86	984	1034	982	1276	688	982	994.95	1.51	-17444	1026	1003	984	961	942	994	952	257	294	500	660	1	1	51480000	515	9.72	0.66	12	0.16	103.00	1509.00	1440	20230414	-30.49	892	20230327	12.22	1440	-30.49	20230414	892	12.22	20230327	1440	-30.49	20230414	892	12.22	20230327	2.25	N	153490	500	257 억	774855	N	N	N	N
47	20231024	110807	57	100.00	KOSDAQ	반도체	N	N	N	N		N	998	16	2	1.63	76442301	76834	46.95	984	1034	982	1276	688	982	994.90	1.51	-17990	1026	1003	984	961	942	994	952	257	294	500	660	1	1	51480000	514	9.69	0.66	12	0.15	103.00	1509.00	1440	20230414	-30.69	892	20230327	11.88	1440	-30.69	20230414	892	11.88	20230327	1440	-30.69	20230414	892	11.88	20230327	2.25	N	153490	500	257 억	774855	N	N	N	N
48	20231024	100800	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1005	23	2	2.34	59351590	59549	36.39	984	1034	984	1276	688	982	996.68	1.51	-12746	1026	1003	984	961	942	994	952	257	294	500	660	1	1	51480000	517	9.76	0.67	12	0.12	103.00	1509.00	1440	20230414	-30.21	892	20230327	12.67	1440	-30.21	20230414	892	12.67	20230327	1440	-30.21	20230414	892	12.67	20230327	2.25	N	153490	500	257 억	774855	N	N	N	N
49	20231024	090806	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1000	18	2	1.83	20448745	20491	12.52	984	1034	984	1276	688	982	997.94	1.51	-4943	1026	1003	984	961	942	994	952	257	294	500	660	1	1	51480000	515	9.71	0.66	12	0.04	103.00	1509.00	1440	20230414	-30.56	892	20230327	12.11	1440	-30.56	20230414	892	12.11	20230327	1440	-30.56	20230414	892	12.11	20230327	2.25	N	153490	500	257 억	774855	N	N	N	N
50	20231023	160755	57	100.00	KOSDAQ	반도체	N	N	N	N		N	982	-17	5	-1.70	162114990	163661	60.69	1007	1007	965	1298	700	999	990.59	1.52	-7273	1077	1038	1014	975	951	1026	963	257	299	500	670	1	1	51480000	506	9.53	0.65	12	0.32	103.00	1509.00	1440	20230414	-31.81	892	20230327	10.09	1440	-31.81	20230414	892	10.09	20230327	1440	-31.81	20230414	892	10.09	20230327	2.21	N	153490	500	257 억	782110	N	N	N	N
51	20231023	150800	57	100.00	KOSDAQ	반도체	N	N	N	N		N	985	-14	5	-1.40	150139168	151436	56.16	1007	1007	965	1298	700	999	991.44	1.52	-11469	1077	1038	1014	975	951	1026	963	257	299	500	670	1	1	51480000	507	9.56	0.65	12	0.29	103.00	1509.00	1440	20230414	-31.60	892	20230327	10.43	1440	-31.60	20230414	892	10.43	20230327	1440	-31.60	20230414	892	10.43	20230327	2.21	N	153490	500	257 억	782110	N	N	N	N
52	20231023	140757	57	100.00	KOSDAQ	반도체	N	N	N	N		N	980	-19	5	-1.90	126893766	127741	47.37	1007	1007	965	1298	700	999	993.37	1.52	-8973	1077	1038	1014	975	951	1026	963	257	299	500	670	1	1	51480000	505	9.51	0.65	12	0.25	103.00	1509.00	1440	20230414	-31.94	892	20230327	9.87	1440	-31.94	20230414	892	9.87	20230327	1440	-31.94	20230414	892	9.87	20230327	2.21	N	153490	500	257 억	782110	N	N	N	N
53	20231023	130804	57	100.00	KOSDAQ	반도체	N	N	N	N		N	990	-9	5	-0.90	108621743	109160	40.48	1007	1007	965	1298	700	999	995.07	1.52	-6791	1077	1038	1014	975	951	1026	963	257	299	500	670	1	1	51480000	510	9.61	0.66	12	0.21	103.00	1509.00	1440	20230414	-31.25	892	20230327	10.99	1440	-31.25	20230414	892	10.99	20230327	1440	-31.25	20230414	892	10.99	20230327	2.21	N	153490	500	257 억	782110	N	N	N	N
54	20231023	120756	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1000	1	2	0.10	100678790	101153	37.51	1007	1007	965	1298	700	999	995.31	1.52	-5708	1077	1038	1014	975	951	1026	963	257	299	500	670	1	1	51480000	515	9.71	0.66	12	0.20	103.00	1509.00	1440	20230414	-30.56	892	20230327	12.11	1440	-30.56	20230414	892	12.11	20230327	1440	-30.56	20230414	892	12.11	20230327	2.21	N	153490	500	257 억	782110	N	N	N	N
55	20231023	110754	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1002	3	2	0.30	91384662	91796	34.04	1007	1007	965	1298	700	999	995.52	1.52	-5811	1077	1038	1014	975	951	1026	963	257	299	500	670	1	1	51480000	516	9.73	0.66	12	0.18	103.00	1509.00	1440	20230414	-30.42	892	20230327	12.33	1440	-30.42	20230414	892	12.33	20230327	1440	-30.42	20230414	892	12.33	20230327	2.21	N	153490	500	257 억	782110	N	N	N	N
56	20231023	100747	57	100.00	KOSDAQ	반도체	N	N	N	N		N	998	-1	5	-0.10	51347528	51588	19.13	1007	1007	965	1298	700	999	995.34	1.52	-4066	1077	1038	1014	975	951	1026	963	257	299	500	670	1	1	51480000	514	9.69	0.66	12	0.10	103.00	1509.00	1440	20230414	-30.69	892	20230327	11.88	1440	-30.69	20230414	892	11.88	20230327	1440	-30.69	20230414	892	11.88	20230327	2.21	N	153490	500	257 억	782110	N	N	N	N
57	20231023	090804	57	100.00	KOSDAQ	반도체	N	N	N	N		N	990	-9	5	-0.90	8142984	8220	3.05	1007	1007	965	1298	700	999	990.63	1.52	-3439	1077	1038	1014	975	951	1026	963	257	299	500	670	1	1	51480000	510	9.61	0.66	12	0.02	103.00	1509.00	1440	20230414	-31.25	892	20230327	10.99	1440	-31.25	20230414	892	10.99	20230327	1440	-31.25	20230414	892	10.99	20230327	2.21	N	153490	500	257 억	782110	N	N	N	N
58	20231020	160753	57	100.00	KOSDAQ	반도체	N	N	N	N		N	999	-48	5	-4.58	265444266	264338	121.15	1046	1053	990	1361	733	1047	1004.22	1.70	-90617	1105	1075	1058	1028	1011	1067	1020	257	314	500	710	1	1	51480000	514	9.70	0.66	12	0.51	103.00	1509.00	1440	20230414	-30.62	892	20230327	12.00	1440	-30.62	20230414	892	12.00	20230327	1440	-30.62	20230414	892	12.00	20230327	2.17	N	153490	500	257 억	872700	N	N	N	N
59	20231020	150751	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1005	-42	5	-4.01	253955567	252840	115.88	1046	1053	990	1361	733	1047	1004.41	1.70	-89543	1105	1075	1058	1028	1011	1067	1020	257	314	500	710	1	1	51480000	517	9.76	0.67	12	0.49	103.00	1509.00	1440	20230414	-30.21	892	20230327	12.67	1440	-30.21	20230414	892	12.67	20230327	1440	-30.21	20230414	892	12.67	20230327	2.17	N	153490	500	257 억	872700	N	N	N	N
60	20231020	140757	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1013	-34	5	-3.25	232429297	231530	106.11	1046	1053	990	1361	733	1047	1003.88	1.70	-77728	1105	1075	1058	1028	1011	1067	1020	257	314	500	710	1	1	51480000	521	9.83	0.67	12	0.45	103.00	1509.00	1440	20230414	-29.65	892	20230327	13.57	1440	-29.65	20230414	892	13.57	20230327	1440	-29.65	20230414	892	13.57	20230327	2.17	N	153490	500	257 억	872700	N	N	N	N
61	20231020	130736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1006	-41	5	-3.92	218047336	217361	99.62	1046	1053	990	1361	733	1047	1003.16	1.70	-73722	1105	1075	1058	1028	1011	1067	1020	257	314	500	710	1	1	51480000	518	9.77	0.67	12	0.42	103.00	1509.00	1440	20230414	-30.14	892	20230327	12.78	1440	-30.14	20230414	892	12.78	20230327	1440	-30.14	20230414	892	12.78	20230327	2.17	N	153490	500	257 억	872700	N	N	N	N
62	20231020	120747	57	100.00	KOSDAQ	반도체	N	N	N	N		N	999	-48	5	-4.58	210719849	210040	96.27	1046	1053	990	1361	733	1047	1003.23	1.70	-71189	1105	1075	1058	1028	1011	1067	1020	257	314	500	710	1	1	51480000	514	9.70	0.66	12	0.41	103.00	1509.00	1440	20230414	-30.62	892	20230327	12.00	1440	-30.62	20230414	892	12.00	20230327	1440	-30.62	20230414	892	12.00	20230327	2.17	N	153490	500	257 억	872700	N	N	N	N
63	20231020	110756	57	100.00	KOSDAQ	반도체	N	N	N	N		N	997	-50	5	-4.78	169922018	169008	77.46	1046	1053	990	1361	733	1047	1005.41	1.70	-51432	1105	1075	1058	1028	1011	1067	1020	257	314	500	710	1	1	51480000	513	9.68	0.66	12	0.33	103.00	1509.00	1440	20230414	-30.76	892	20230327	11.77	1440	-30.76	20230414	892	11.77	20230327	1440	-30.76	20230414	892	11.77	20230327	2.17	N	153490	500	257 억	872700	N	N	N	N
64	20231020	100746	57	100.00	KOSDAQ	반도체	N	N	N	N		N	999	-48	5	-4.58	121168104	120056	55.02	1046	1053	997	1361	733	1047	1009.26	1.70	-41522	1105	1075	1058	1028	1011	1067	1020	257	314	500	710	1	1	51480000	514	9.70	0.66	12	0.23	103.00	1509.00	1440	20230414	-30.62	892	20230327	12.00	1440	-30.62	20230414	892	12.00	20230327	1440	-30.62	20230414	892	12.00	20230327	2.17	N	153490	500	257 억	872700	N	N	N	N
65	20231020	090748	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1010	-37	5	-3.53	17814840	17374	7.96	1046	1046	1009	1361	733	1047	1025.36	1.70	-4609	1105	1075	1058	1028	1011	1067	1020	257	314	500	710	1	1	51480000	520	9.81	0.67	12	0.03	103.00	1509.00	1440	20230414	-29.86	892	20230327	13.23	1440	-29.86	20230414	892	13.23	20230327	1440	-29.86	20230414	892	13.23	20230327	2.17	N	153490	500	257 억	872700	N	N	N	N
66	20231019	160745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1047	-58	5	-5.25	230690616	217188	211.38	1084	1088	1041	1436	774	1105	1062.17	1.81	-57742	1127	1115	1093	1081	1059	1122	1088	257	331	500	750	1	1	51480000	539	10.17	0.69	12	0.42	103.00	1509.00	1440	20230414	-27.29	892	20230327	17.38	1440	-27.29	20230414	892	17.38	20230327	1440	-27.29	20230414	892	17.38	20230327	2.18	N	153490	500	257 억	930257	N	N	N	N
67	20231019	150738	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1054	-51	5	-4.62	223564053	210386	204.76	1084	1088	1041	1436	774	1105	1062.64	1.81	-55769	1127	1115	1093	1081	1059	1122	1088	257	331	500	750	1	1	51480000	543	10.23	0.70	12	0.41	103.00	1509.00	1440	20230414	-26.81	892	20230327	18.16	1440	-26.81	20230414	892	18.16	20230327	1440	-26.81	20230414	892	18.16	20230327	2.18	N	153490	500	257 억	930257	N	N	N	N
68	20231019	140748	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1069	-36	5	-3.26	209162872	196694	191.43	1084	1088	1041	1436	774	1105	1063.39	1.81	-48756	1127	1115	1093	1081	1059	1122	1088	257	331	500	750	1	1	51480000	550	10.38	0.71	12	0.38	103.00	1509.00	1440	20230414	-25.76	892	20230327	19.84	1440	-25.76	20230414	892	19.84	20230327	1440	-25.76	20230414	892	19.84	20230327	2.18	N	153490	500	257 억	930257	N	N	N	N
69	20231019	130740	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1062	-43	5	-3.89	170118249	159624	155.35	1084	1088	1051	1436	774	1105	1065.74	1.81	-47456	1127	1115	1093	1081	1059	1122	1088	257	331	500	750	1	1	51480000	547	10.31	0.70	12	0.31	103.00	1509.00	1440	20230414	-26.25	892	20230327	19.06	1440	-26.25	20230414	892	19.06	20230327	1440	-26.25	20230414	892	19.06	20230327	2.18	N	153490	500	257 억	930257	N	N	N	N
70	20231019	120747	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1073	-32	5	-2.90	137325540	128756	125.31	1084	1088	1059	1436	774	1105	1066.56	1.81	-34058	1127	1115	1093	1081	1059	1122	1088	257	331	500	750	1	1	51480000	552	10.42	0.71	12	0.25	103.00	1509.00	1440	20230414	-25.49	892	20230327	20.29	1440	-25.49	20230414	892	20.29	20230327	1440	-25.49	20230414	892	20.29	20230327	2.18	N	153490	500	257 억	930257	N	N	N	N
71	20231019	110742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1071	-34	5	-3.08	124175873	116468	113.35	1084	1088	1059	1436	774	1105	1066.18	1.81	-30081	1127	1115	1093	1081	1059	1122	1088	257	331	500	750	1	1	51480000	551	10.40	0.71	12	0.23	103.00	1509.00	1440	20230414	-25.62	892	20230327	20.07	1440	-25.62	20230414	892	20.07	20230327	1440	-25.62	20230414	892	20.07	20230327	2.18	N	153490	500	257 억	930257	N	N	N	N
72	20231019	100736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1063	-42	5	-3.80	72400169	67891	66.08	1084	1088	1060	1436	774	1105	1066.42	1.81	-19697	1127	1115	1093	1081	1059	1122	1088	257	331	500	750	1	1	51480000	547	10.32	0.70	12	0.13	103.00	1509.00	1440	20230414	-26.18	892	20230327	19.17	1440	-26.18	20230414	892	19.17	20230327	1440	-26.18	20230414	892	19.17	20230327	2.18	N	153490	500	257 억	930257	N	N	N	N
73	20231019	090746	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1086	-19	5	-1.72	6953855	6441	6.27	1084	1088	1070	1436	774	1105	1079.62	1.81	-659	1127	1115	1093	1081	1059	1122	1088	257	331	500	750	1	1	51480000	559	10.54	0.72	12	0.01	103.00	1509.00	1440	20230414	-24.58	892	20230327	21.75	1440	-24.58	20230414	892	21.75	20230327	1440	-24.58	20230414	892	21.75	20230327	2.18	N	153490	500	257 억	930257	N	N	N	N
74	20231018	160749	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1105	10	2	0.91	111508521	102658	84.49	1095	1105	1071	1423	767	1095	1085.95	1.90	-44640	1128	1111	1091	1074	1054	1120	1083	257	328	500	740	1	1	51480000	569	10.73	0.73	12	0.20	103.00	1509.00	1440	20230414	-23.26	892	20230327	23.88	1440	-23.26	20230414	892	23.88	20230327	1440	-23.26	20230414	892	23.88	20230327	2.27	N	153490	500	257 억	976822	N	N	N	N
75	20231018	150741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1098	3	2	0.27	102952697	94897	78.10	1095	1104	1071	1423	767	1095	1084.89	1.90	-43362	1128	1111	1091	1074	1054	1120	1083	257	328	500	740	1	1	51480000	565	10.66	0.73	12	0.18	103.00	1509.00	1440	20230414	-23.75	892	20230327	23.09	1440	-23.75	20230414	892	23.09	20230327	1440	-23.75	20230414	892	23.09	20230327	2.27	N	153490	500	257 억	976822	N	N	N	N
76	20231018	140730	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1093	-2	5	-0.18	86835290	80180	65.99	1095	1104	1071	1423	767	1095	1083.00	1.90	-38321	1128	1111	1091	1074	1054	1120	1083	257	328	500	740	1	1	51480000	563	10.61	0.72	12	0.16	103.00	1509.00	1440	20230414	-24.10	892	20230327	22.53	1440	-24.10	20230414	892	22.53	20230327	1440	-24.10	20230414	892	22.53	20230327	2.27	N	153490	500	257 억	976822	N	N	N	N
77	20231018	130728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1079	-16	5	-1.46	78697923	72717	59.85	1095	1104	1071	1423	767	1095	1082.25	1.90	-34048	1128	1111	1091	1074	1054	1120	1083	257	328	500	740	1	1	51480000	555	10.48	0.72	12	0.14	103.00	1509.00	1440	20230414	-25.07	892	20230327	20.96	1440	-25.07	20230414	892	20.96	20230327	1440	-25.07	20230414	892	20.96	20230327	2.27	N	153490	500	257 억	976822	N	N	N	N
78	20231018	120742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1081	-14	5	-1.28	61686352	56912	46.84	1095	1104	1074	1423	767	1095	1083.89	1.90	-25597	1128	1111	1091	1074	1054	1120	1083	257	328	500	740	1	1	51480000	556	10.50	0.72	12	0.11	103.00	1509.00	1440	20230414	-24.93	892	20230327	21.19	1440	-24.93	20230414	892	21.19	20230327	1440	-24.93	20230414	892	21.19	20230327	2.27	N	153490	500	257 억	976822	N	N	N	N
79	20231018	110735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1081	-14	5	-1.28	28953127	26595	21.89	1095	1104	1079	1423	767	1095	1088.67	1.90	-7635	1128	1111	1091	1074	1054	1120	1083	257	328	500	740	1	1	51480000	556	10.50	0.72	12	0.05	103.00	1509.00	1440	20230414	-24.93	892	20230327	21.19	1440	-24.93	20230414	892	21.19	20230327	1440	-24.93	20230414	892	21.19	20230327	2.27	N	153490	500	257 억	976822	N	N	N	N
80	20231018	100744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1079	-16	5	-1.46	16251030	14920	12.28	1095	1104	1079	1423	767	1095	1089.21	1.90	-7674	1128	1111	1091	1074	1054	1120	1083	257	328	500	740	1	1	51480000	555	10.48	0.72	12	0.03	103.00	1509.00	1440	20230414	-25.07	892	20230327	20.96	1440	-25.07	20230414	892	20.96	20230327	1440	-25.07	20230414	892	20.96	20230327	2.27	N	153490	500	257 억	976822	N	N	N	N
81	20231018	090732	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1102	7	2	0.64	2345672	2143	1.76	1095	1104	1091	1423	767	1095	1094.57	1.90	-930	1128	1111	1091	1074	1054	1120	1083	257	328	500	740	1	1	51480000	567	10.70	0.73	12	0.00	103.00	1509.00	1440	20230414	-23.47	892	20230327	23.54	1440	-23.47	20230414	892	23.54	20230327	1440	-23.47	20230414	892	23.54	20230327	2.27	N	153490	500	257 억	976822	N	N	N	N
82	20231017	160736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1095	26	2	2.43	132137452	121508	48.03	1071	1108	1071	1389	749	1069	1087.48	1.78	61259	1125	1097	1077	1049	1029	1087	1039	257	320	500	720	1	1	51480000	564	10.63	0.73	12	0.24	103.00	1509.00	1440	20230414	-23.96	892	20230327	22.76	1440	-23.96	20230414	892	22.76	20230327	1440	-23.96	20230414	892	22.76	20230327	2.32	N	153490	500	257 억	915535	N	N	N	N
83	20231017	150741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1092	23	2	2.15	121628126	111823	44.20	1071	1108	1071	1389	749	1069	1087.68	1.78	56824	1125	1097	1077	1049	1029	1087	1039	257	320	500	720	1	1	51480000	562	10.60	0.72	12	0.22	103.00	1509.00	1440	20230414	-24.17	892	20230327	22.42	1440	-24.17	20230414	892	22.42	20230327	1440	-24.17	20230414	892	22.42	20230327	2.32	N	153490	500	257 억	915535	N	N	N	N
84	20231017	140741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1099	30	2	2.81	117060894	107624	42.54	1071	1108	1071	1389	749	1069	1087.68	1.78	55342	1125	1097	1077	1049	1029	1087	1039	257	320	500	720	1	1	51480000	566	10.67	0.73	12	0.21	103.00	1509.00	1440	20230414	-23.68	892	20230327	23.21	1440	-23.68	20230414	892	23.21	20230327	1440	-23.68	20230414	892	23.21	20230327	2.32	N	153490	500	257 억	915535	N	N	N	N
85	20231017	130735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1092	23	2	2.15	112666509	103600	40.95	1071	1108	1071	1389	749	1069	1087.51	1.78	55132	1125	1097	1077	1049	1029	1087	1039	257	320	500	720	1	1	51480000	562	10.60	0.72	12	0.20	103.00	1509.00	1440	20230414	-24.17	892	20230327	22.42	1440	-24.17	20230414	892	22.42	20230327	1440	-24.17	20230414	892	22.42	20230327	2.32	N	153490	500	257 억	915535	N	N	N	N
86	20231017	120740	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1098	29	2	2.71	106164893	97670	38.61	1071	1108	1071	1389	749	1069	1086.98	1.78	50455	1125	1097	1077	1049	1029	1087	1039	257	320	500	720	1	1	51480000	565	10.66	0.73	12	0.19	103.00	1509.00	1440	20230414	-23.75	892	20230327	23.09	1440	-23.75	20230414	892	23.09	20230327	1440	-23.75	20230414	892	23.09	20230327	2.32	N	153490	500	257 억	915535	N	N	N	N
87	20231017	110731	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1104	35	2	3.27	99011900	91190	36.04	1071	1105	1071	1389	749	1069	1085.78	1.78	52081	1125	1097	1077	1049	1029	1087	1039	257	320	500	720	1	1	51480000	568	10.72	0.73	12	0.18	103.00	1509.00	1440	20230414	-23.33	892	20230327	23.77	1440	-23.33	20230414	892	23.77	20230327	1440	-23.33	20230414	892	23.77	20230327	2.32	N	153490	500	257 억	915535	N	N	N	N
88	20231017	100726	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1088	19	2	1.78	61782789	57053	22.55	1071	1092	1071	1389	749	1069	1082.90	1.78	27917	1125	1097	1077	1049	1029	1087	1039	257	320	500	720	1	1	51480000	560	10.56	0.72	12	0.11	103.00	1509.00	1440	20230414	-24.44	892	20230327	21.97	1440	-24.44	20230414	892	21.97	20230327	1440	-24.44	20230414	892	21.97	20230327	2.32	N	153490	500	257 억	915535	N	N	N	N
89	20231017	090732	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1079	10	2	0.94	11226254	10461	4.13	1071	1079	1071	1389	749	1069	1073.15	1.78	3087	1125	1097	1077	1049	1029	1087	1039	257	320	500	720	1	1	51480000	555	10.48	0.72	12	0.02	103.00	1509.00	1440	20230414	-25.07	892	20230327	20.96	1440	-25.07	20230414	892	20.96	20230327	1440	-25.07	20230414	892	20.96	20230327	2.32	N	153490	500	257 억	915535	N	N	N	N
90	20231016	160732	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1069	-37	5	-3.35	267631438	250291	107.04	1105	1105	1057	1437	775	1106	1069.28	1.85	-36419	1158	1132	1110	1084	1062	1121	1073	257	331	500	750	1	1	51480000	550	10.38	0.71	12	0.49	103.00	1509.00	1440	20230414	-25.76	892	20230327	19.84	1440	-25.76	20230414	892	19.84	20230327	1440	-25.76	20230414	892	19.84	20230327	2.34	N	153490	500	257 억	953490	N	N	N	N
91	20231016	150732	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1071	-35	5	-3.16	252167307	235830	100.85	1105	1105	1057	1437	775	1106	1069.28	1.85	-40513	1158	1132	1110	1084	1062	1121	1073	257	331	500	750	1	1	51480000	551	10.40	0.71	12	0.46	103.00	1509.00	1440	20230414	-25.62	892	20230327	20.07	1440	-25.62	20230414	892	20.07	20230327	1440	-25.62	20230414	892	20.07	20230327	2.34	N	153490	500	257 억	953490	N	N	N	N
92	20231016	140733	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1075	-31	5	-2.80	228459352	213624	91.36	1105	1105	1057	1437	775	1106	1069.45	1.85	-36172	1158	1132	1110	1084	1062	1121	1073	257	331	500	750	1	1	51480000	553	10.44	0.71	12	0.41	103.00	1509.00	1440	20230414	-25.35	892	20230327	20.52	1440	-25.35	20230414	892	20.52	20230327	1440	-25.35	20230414	892	20.52	20230327	2.34	N	153490	500	257 억	953490	N	N	N	N
93	20231016	130728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1073	-33	5	-2.98	162784232	151978	64.99	1105	1105	1060	1437	775	1106	1071.10	1.85	-26864	1158	1132	1110	1084	1062	1121	1073	257	331	500	750	1	1	51480000	552	10.42	0.71	12	0.30	103.00	1509.00	1440	20230414	-25.49	892	20230327	20.29	1440	-25.49	20230414	892	20.29	20230327	1440	-25.49	20230414	892	20.29	20230327	2.34	N	153490	500	257 억	953490	N	N	N	N
94	20231016	120728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1065	-41	5	-3.71	149922801	139937	59.84	1105	1105	1060	1437	775	1106	1071.36	1.85	-20614	1158	1132	1110	1084	1062	1121	1073	257	331	500	750	1	1	51480000	548	10.34	0.71	12	0.27	103.00	1509.00	1440	20230414	-26.04	892	20230327	19.39	1440	-26.04	20230414	892	19.39	20230327	1440	-26.04	20230414	892	19.39	20230327	2.34	N	153490	500	257 억	953490	N	N	N	N
95	20231016	110724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1067	-39	5	-3.53	120010342	111853	47.83	1105	1105	1060	1437	775	1106	1072.93	1.85	-11269	1158	1132	1110	1084	1062	1121	1073	257	331	500	750	1	1	51480000	549	10.36	0.71	12	0.22	103.00	1509.00	1440	20230414	-25.90	892	20230327	19.62	1440	-25.90	20230414	892	19.62	20230327	1440	-25.90	20230414	892	19.62	20230327	2.34	N	153490	500	257 억	953490	N	N	N	N
96	20231016	100720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1074	-32	5	-2.89	85922337	79948	34.19	1105	1105	1061	1437	775	1106	1074.73	1.85	3405	1158	1132	1110	1084	1062	1121	1073	257	331	500	750	1	1	51480000	553	10.43	0.71	12	0.16	103.00	1509.00	1440	20230414	-25.42	892	20230327	20.40	1440	-25.42	20230414	892	20.40	20230327	1440	-25.42	20230414	892	20.40	20230327	2.34	N	153490	500	257 억	953490	N	N	N	N
97	20231016	090723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1097	-9	5	-0.81	24554449	22608	9.67	1105	1105	1072	1437	775	1106	1086.10	1.85	-8674	1158	1132	1110	1084	1062	1121	1073	257	331	500	750	1	1	51480000	565	10.65	0.73	12	0.04	103.00	1509.00	1440	20230414	-23.82	892	20230327	22.98	1440	-23.82	20230414	892	22.98	20230327	1440	-23.82	20230414	892	22.98	20230327	2.34	N	153490	500	257 억	953490	N	N	N	N
98	20231012	160744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1138	35	2	3.17	2526389405	2157577	2659.37	1103	1252	1092	1433	773	1103	1171.11	1.87	9264	1131	1117	1094	1080	1057	1124	1087	257	330	500	750	1	1	51480000	586	11.05	0.75	12	4.19	103.00	1509.00	1440	20230414	-20.97	892	20230327	27.58	1440	-20.97	20230414	892	27.58	20230327	1440	-20.97	20230414	892	27.58	20230327	2.33	N	153490	500	257 억	961842	N	N	N	N
99	20231012	150728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1132	29	2	2.63	2459870443	2099001	2587.18	1103	1252	1092	1433	773	1103	1171.92	1.87	-3933	1131	1117	1094	1080	1057	1124	1087	257	330	500	750	1	1	51480000	583	10.99	0.75	12	4.08	103.00	1509.00	1440	20230414	-21.39	892	20230327	26.91	1440	-21.39	20230414	892	26.91	20230327	1440	-21.39	20230414	892	26.91	20230327	2.33	N	153490	500	257 억	961842	N	N	N	N
100	20231012	140727	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1136	33	2	2.99	2371353698	2020887	2490.89	1103	1252	1092	1433	773	1103	1173.42	1.87	-37493	1131	1117	1094	1080	1057	1124	1087	257	330	500	750	1	1	51480000	585	11.03	0.75	12	3.93	103.00	1509.00	1440	20230414	-21.11	892	20230327	27.35	1440	-21.11	20230414	892	27.35	20230327	1440	-21.11	20230414	892	27.35	20230327	2.33	N	153490	500	257 억	961842	N	N	N	N
101	20231012	130728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1142	39	2	3.54	2314898220	1971202	2429.65	1103	1252	1092	1433	773	1103	1174.36	1.87	-48351	1131	1117	1094	1080	1057	1124	1087	257	330	500	750	1	1	51480000	588	11.09	0.76	12	3.83	103.00	1509.00	1440	20230414	-20.69	892	20230327	28.03	1440	-20.69	20230414	892	28.03	20230327	1440	-20.69	20230414	892	28.03	20230327	2.33	N	153490	500	257 억	961842	N	N	N	N
102	20231012	120737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1141	38	2	3.45	2245001563	1909945	2354.15	1103	1252	1092	1433	773	1103	1175.43	1.87	-63613	1131	1117	1094	1080	1057	1124	1087	257	330	500	750	1	1	51480000	587	11.08	0.76	12	3.71	103.00	1509.00	1440	20230414	-20.76	892	20230327	27.91	1440	-20.76	20230414	892	27.91	20230327	1440	-20.76	20230414	892	27.91	20230327	2.33	N	153490	500	257 억	961842	N	N	N	N
103	20231012	110735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1145	42	2	3.81	2202830509	1873047	2308.67	1103	1252	1092	1433	773	1103	1176.07	1.87	-67473	1131	1117	1094	1080	1057	1124	1087	257	330	500	750	1	1	51480000	589	11.12	0.76	12	3.64	103.00	1509.00	1440	20230414	-20.49	892	20230327	28.36	1440	-20.49	20230414	892	28.36	20230327	1440	-20.49	20230414	892	28.36	20230327	2.33	N	153490	500	257 억	961842	N	N	N	N
104	20231012	100731	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1140	37	2	3.35	2106945051	1789476	2205.66	1103	1252	1092	1433	773	1103	1177.41	1.87	-91162	1131	1117	1094	1080	1057	1124	1087	257	330	500	750	1	1	51480000	587	11.07	0.76	12	3.48	103.00	1509.00	1440	20230414	-20.83	892	20230327	27.80	1440	-20.83	20230414	892	27.80	20230327	1440	-20.83	20230414	892	27.80	20230327	2.33	N	153490	500	257 억	961842	N	N	N	N
105	20231012	090737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1213	110	2	9.97	420213762	360654	444.53	1103	1213	1092	1433	773	1103	1165.14	1.87	-15347	1131	1117	1094	1080	1057	1124	1087	257	330	500	750	1	1	51480000	624	11.78	0.80	12	0.70	103.00	1509.00	1440	20230414	-15.76	892	20230327	35.99	1440	-15.76	20230414	892	35.99	20230327	1440	-15.76	20230414	892	35.99	20230327	2.33	N	153490	500	257 억	961842	Y	N	N	N
106	20231011	160727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1103	25	2	2.32	88594720	81131	55.42	1071	1108	1071	1401	755	1078	1091.96	1.84	12759	1104	1091	1076	1063	1048	1097	1069	257	323	500	730	1	1	51480000	568	10.71	0.73	12	0.16	103.00	1509.00	1440	20230414	-23.40	892	20230327	23.65	1440	-23.40	20230414	892	23.65	20230327	1440	-23.40	20230414	892	23.65	20230327	2.34	N	153490	500	257 억	949056	N	N	N	N
107	20231011	150730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1086	8	2	0.74	80073339	73375	50.12	1071	1108	1071	1401	755	1078	1091.29	1.84	16065	1104	1091	1076	1063	1048	1097	1069	257	323	500	730	1	1	51480000	559	10.54	0.72	12	0.14	103.00	1509.00	1440	20230414	-24.58	892	20230327	21.75	1440	-24.58	20230414	892	21.75	20230327	1440	-24.58	20230414	892	21.75	20230327	2.34	N	153490	500	257 억	949056	N	N	N	N
108	20231011	140734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1088	10	2	0.93	66957999	61295	41.87	1071	1108	1071	1401	755	1078	1092.39	1.84	13015	1104	1091	1076	1063	1048	1097	1069	257	323	500	730	1	1	51480000	560	10.56	0.72	12	0.12	103.00	1509.00	1440	20230414	-24.44	892	20230327	21.97	1440	-24.44	20230414	892	21.97	20230327	1440	-24.44	20230414	892	21.97	20230327	2.34	N	153490	500	257 억	949056	N	N	N	N
109	20231011	130724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1095	17	2	1.58	53662522	49039	33.50	1071	1108	1071	1401	755	1078	1094.28	1.84	13459	1104	1091	1076	1063	1048	1097	1069	257	323	500	730	1	1	51480000	564	10.63	0.73	12	0.10	103.00	1509.00	1440	20230414	-23.96	892	20230327	22.76	1440	-23.96	20230414	892	22.76	20230327	1440	-23.96	20230414	892	22.76	20230327	2.34	N	153490	500	257 억	949056	N	N	N	N
110	20231011	120739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1090	12	2	1.11	47911462	43763	29.89	1071	1108	1071	1401	755	1078	1094.79	1.84	12154	1104	1091	1076	1063	1048	1097	1069	257	323	500	730	1	1	51480000	561	10.58	0.72	12	0.09	103.00	1509.00	1440	20230414	-24.31	892	20230327	22.20	1440	-24.31	20230414	892	22.20	20230327	1440	-24.31	20230414	892	22.20	20230327	2.34	N	153490	500	257 억	949056	N	N	N	N
111	20231011	110732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1101	23	2	2.13	43375843	39632	27.07	1071	1108	1071	1401	755	1078	1094.47	1.84	11899	1104	1091	1076	1063	1048	1097	1069	257	323	500	730	1	1	51480000	567	10.69	0.73	12	0.08	103.00	1509.00	1440	20230414	-23.54	892	20230327	23.43	1440	-23.54	20230414	892	23.43	20230327	1440	-23.54	20230414	892	23.43	20230327	2.34	N	153490	500	257 억	949056	N	N	N	N
112	20231011	100728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1103	25	2	2.32	28607797	26250	17.93	1071	1103	1071	1401	755	1078	1089.82	1.84	14710	1104	1091	1076	1063	1048	1097	1069	257	323	500	730	1	1	51480000	568	10.71	0.73	12	0.05	103.00	1509.00	1440	20230414	-23.40	892	20230327	23.65	1440	-23.40	20230414	892	23.65	20230327	1440	-23.40	20230414	892	23.65	20230327	2.34	N	153490	500	257 억	949056	N	N	N	N
113	20231011	090732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1084	6	2	0.56	1552946	1442	0.98	1071	1084	1071	1401	755	1078	1076.94	1.84	616	1104	1091	1076	1063	1048	1097	1069	257	323	500	730	1	1	51480000	558	10.52	0.72	12	0.00	103.00	1509.00	1440	20230414	-24.72	892	20230327	21.52	1440	-24.72	20230414	892	21.52	20230327	1440	-24.72	20230414	892	21.52	20230327	2.34	N	153490	500	257 억	949056	N	N	N	N
114	20231010	160724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1078	-1	5	-0.09	157283123	146026	128.72	1063	1089	1061	1402	756	1079	1077.09	1.90	-32684	1119	1098	1084	1063	1049	1109	1074	257	323	500	730	1	1	51480000	555	10.47	0.71	12	0.28	103.00	1509.00	1440	20230414	-25.14	892	20230327	20.85	1440	-25.14	20230414	892	20.85	20230327	1440	-25.14	20230414	892	20.85	20230327	2.34	N	153490	500	257 억	980265	N	N	N	N
115	20231010	150721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1075	-4	5	-0.37	146847483	136319	120.17	1063	1089	1061	1402	756	1079	1077.23	1.90	-31215	1119	1098	1084	1063	1049	1109	1074	257	323	500	730	1	1	51480000	553	10.44	0.71	12	0.26	103.00	1509.00	1440	20230414	-25.35	892	20230327	20.52	1440	-25.35	20230414	892	20.52	20230327	1440	-25.35	20230414	892	20.52	20230327	2.34	N	153490	500	257 억	980265	N	N	N	N
116	20231010	140726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1075	-4	5	-0.37	112364706	104195	91.85	1063	1089	1061	1402	756	1079	1078.41	1.90	-15465	1119	1098	1084	1063	1049	1109	1074	257	323	500	730	1	1	51480000	553	10.44	0.71	12	0.20	103.00	1509.00	1440	20230414	-25.35	892	20230327	20.52	1440	-25.35	20230414	892	20.52	20230327	1440	-25.35	20230414	892	20.52	20230327	2.34	N	153490	500	257 억	980265	N	N	N	N
117	20231010	130718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1087	8	2	0.74	80280880	74440	65.62	1063	1089	1061	1402	756	1079	1078.46	1.90	1781	1119	1098	1084	1063	1049	1109	1074	257	323	500	730	1	1	51480000	560	10.55	0.72	12	0.14	103.00	1509.00	1440	20230414	-24.51	892	20230327	21.86	1440	-24.51	20230414	892	21.86	20230327	1440	-24.51	20230414	892	21.86	20230327	2.34	N	153490	500	257 억	980265	N	N	N	N
118	20231010	120718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1085	6	2	0.56	58775942	54538	48.08	1063	1089	1061	1402	756	1079	1077.71	1.90	13361	1119	1098	1084	1063	1049	1109	1074	257	323	500	730	1	1	51480000	559	10.53	0.72	12	0.11	103.00	1509.00	1440	20230414	-24.65	892	20230327	21.64	1440	-24.65	20230414	892	21.64	20230327	1440	-24.65	20230414	892	21.64	20230327	2.34	N	153490	500	257 억	980265	N	N	N	N
119	20231010	110706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1077	-2	5	-0.19	42283886	39317	34.66	1063	1089	1061	1402	756	1079	1075.46	1.90	5111	1119	1098	1084	1063	1049	1109	1074	257	323	500	730	1	1	51480000	554	10.46	0.71	12	0.08	103.00	1509.00	1440	20230414	-25.21	892	20230327	20.74	1440	-25.21	20230414	892	20.74	20230327	1440	-25.21	20230414	892	20.74	20230327	2.34	N	153490	500	257 억	980265	N	N	N	N
120	20231010	100713	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1085	6	2	0.56	28726814	26750	23.58	1063	1089	1061	1402	756	1079	1073.90	1.90	4178	1119	1098	1084	1063	1049	1109	1074	257	323	500	730	1	1	51480000	559	10.53	0.72	12	0.05	103.00	1509.00	1440	20230414	-24.65	892	20230327	21.64	1440	-24.65	20230414	892	21.64	20230327	1440	-24.65	20230414	892	21.64	20230327	2.34	N	153490	500	257 억	980265	N	N	N	N
121	20231010	090706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1084	5	2	0.46	14073716	13202	11.64	1063	1085	1061	1402	756	1079	1066.03	1.90	6436	1119	1098	1084	1063	1049	1109	1074	257	323	500	730	1	1	51480000	558	10.52	0.72	12	0.03	103.00	1509.00	1440	20230414	-24.72	892	20230327	21.52	1440	-24.72	20230414	892	21.52	20230327	1440	-24.72	20230414	892	21.52	20230327	2.34	N	153490	500	257 억	980265	N	N	N	N
122	20231006	160715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1079	2	2	0.19	122159463	112442	65.02	1070	1105	1070	1400	754	1077	1086.42	1.86	20831	1135	1105	1088	1058	1041	1097	1050	257	323	500	730	1	1	51480000	555	10.48	0.72	12	0.22	103.00	1509.00	1440	20230414	-25.07	892	20230327	20.96	1440	-25.07	20230414	892	20.96	20230327	1440	-25.07	20230414	892	20.96	20230327	2.48	N	153490	500	257 억	959409	N	N	N	N
123	20231006	150704	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1080	3	2	0.28	99584367	91565	52.95	1070	1105	1070	1400	754	1077	1087.58	1.86	17649	1135	1105	1088	1058	1041	1097	1050	257	323	500	730	1	1	51480000	556	10.49	0.72	12	0.18	103.00	1509.00	1440	20230414	-25.00	892	20230327	21.08	1440	-25.00	20230414	892	21.08	20230327	1440	-25.00	20230414	892	21.08	20230327	2.48	N	153490	500	257 억	959409	N	N	N	N
124	20231006	140706	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1085	8	2	0.74	73953568	67871	39.25	1070	1105	1070	1400	754	1077	1089.62	1.86	12923	1135	1105	1088	1058	1041	1097	1050	257	323	500	730	1	1	51480000	559	10.53	0.72	12	0.13	103.00	1509.00	1440	20230414	-24.65	892	20230327	21.64	1440	-24.65	20230414	892	21.64	20230327	1440	-24.65	20230414	892	21.64	20230327	2.48	N	153490	500	257 억	959409	N	N	N	N
125	20231006	130658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1094	17	2	1.58	45595520	41840	24.19	1070	1105	1070	1400	754	1077	1089.76	1.86	6433	1135	1105	1088	1058	1041	1097	1050	257	323	500	730	1	1	51480000	563	10.62	0.72	12	0.08	103.00	1509.00	1440	20230414	-24.03	892	20230327	22.65	1440	-24.03	20230414	892	22.65	20230327	1440	-24.03	20230414	892	22.65	20230327	2.48	N	153490	500	257 억	959409	N	N	N	N
126	20231006	120657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1094	17	2	1.58	40343900	37032	21.41	1070	1105	1070	1400	754	1077	1089.43	1.86	6052	1135	1105	1088	1058	1041	1097	1050	257	323	500	730	1	1	51480000	563	10.62	0.72	12	0.07	103.00	1509.00	1440	20230414	-24.03	892	20230327	22.65	1440	-24.03	20230414	892	22.65	20230327	1440	-24.03	20230414	892	22.65	20230327	2.48	N	153490	500	257 억	959409	N	N	N	N
127	20231006	110650	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1095	18	2	1.67	31792010	29223	16.90	1070	1105	1070	1400	754	1077	1087.91	1.86	4118	1135	1105	1088	1058	1041	1097	1050	257	323	500	730	1	1	51480000	564	10.63	0.73	12	0.06	103.00	1509.00	1440	20230414	-23.96	892	20230327	22.76	1440	-23.96	20230414	892	22.76	20230327	1440	-23.96	20230414	892	22.76	20230327	2.48	N	153490	500	257 억	959409	N	N	N	N
128	20231006	100655	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1097	20	2	1.86	17953057	16634	9.62	1070	1098	1070	1400	754	1077	1079.30	1.86	3764	1135	1105	1088	1058	1041	1097	1050	257	323	500	730	1	1	51480000	565	10.65	0.73	12	0.03	103.00	1509.00	1440	20230414	-23.82	892	20230327	22.98	1440	-23.82	20230414	892	22.98	20230327	1440	-23.82	20230414	892	22.98	20230327	2.48	N	153490	500	257 억	959409	N	N	N	N
129	20231006	090651	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1085	8	2	0.74	5364496	5013	2.90	1070	1085	1070	1400	754	1077	1070.12	1.86	-644	1135	1105	1088	1058	1041	1097	1050	257	323	500	730	1	1	51480000	559	10.53	0.72	12	0.01	103.00	1509.00	1440	20230414	-24.65	892	20230327	21.64	1440	-24.65	20230414	892	21.64	20230327	1440	-24.65	20230414	892	21.64	20230327	2.48	N	153490	500	257 억	959409	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History