KissMeData/365590/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	161222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-47	5	-2.77	738521045	442863	84.40	1710	1710	1641	2205	1188	1697	1667.67	2.68	33568	1767	1732	1713	1678	1659	1722	1668	141	508	100	1010	1	1	140718430	2322	-71.74	12.22	12	0.31	-23.00	135.00	2900	20230421	-43.10	775	20230120	112.90	2900	-43.10	20230421	775	112.90	20230120	2900	-43.10	20230421	775	112.90	20230120	0.85	N	365590	100	140 억	3766305	N	N	N	N
3	20231031	151234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-30	5	-1.77	720213469	431798	82.29	1710	1710	1641	2205	1188	1697	1667.94	2.68	33654	1767	1732	1713	1678	1659	1722	1668	141	508	100	1010	1	1	140718430	2346	-72.48	12.35	12	0.31	-23.00	135.00	2900	20230421	-42.52	775	20230120	115.10	2900	-42.52	20230421	775	115.10	20230120	2900	-42.52	20230421	775	115.10	20230120	0.85	N	365590	100	140 억	3766305	N	N	N	N
4	20231031	141243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1651	-46	5	-2.71	591480665	353951	67.46	1710	1710	1641	2205	1188	1697	1671.08	2.68	7334	1767	1732	1713	1678	1659	1722	1668	141	508	100	1010	1	1	140718430	2323	-71.78	12.23	12	0.25	-23.00	135.00	2900	20230421	-43.07	775	20230120	113.03	2900	-43.07	20230421	775	113.03	20230120	2900	-43.07	20230421	775	113.03	20230120	0.85	N	365590	100	140 억	3766305	N	N	N	N
5	20231031	131232	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	-37	5	-2.18	498690486	297722	56.74	1710	1710	1655	2205	1188	1697	1675.02	2.68	21171	1767	1732	1713	1678	1659	1722	1668	141	508	100	1010	1	1	140718430	2336	-72.17	12.30	12	0.21	-23.00	135.00	2900	20230421	-42.76	775	20230120	114.19	2900	-42.76	20230421	775	114.19	20230120	2900	-42.76	20230421	775	114.19	20230120	0.85	N	365590	100	140 억	3766305	N	N	N	N
6	20231031	121234	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	-32	5	-1.89	401703404	239301	45.61	1710	1710	1658	2205	1188	1697	1678.65	2.68	-382	1767	1732	1713	1678	1659	1722	1668	141	508	100	1010	1	1	140718430	2343	-72.39	12.33	12	0.17	-23.00	135.00	2900	20230421	-42.59	775	20230120	114.84	2900	-42.59	20230421	775	114.84	20230120	2900	-42.59	20230421	775	114.84	20230120	0.85	N	365590	100	140 억	3766305	N	N	N	N
7	20231031	111303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	-16	5	-0.94	382278425	227668	43.39	1710	1710	1658	2205	1188	1697	1679.10	2.68	1111	1767	1732	1713	1678	1659	1722	1668	141	508	100	1010	1	1	140718430	2365	-73.09	12.45	12	0.16	-23.00	135.00	2900	20230421	-42.03	775	20230120	116.90	2900	-42.03	20230421	775	116.90	20230120	2900	-42.03	20230421	775	116.90	20230120	0.85	N	365590	100	140 억	3766305	N	N	N	N
8	20231031	101241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	-18	5	-1.06	218338592	129367	24.66	1710	1710	1670	2205	1188	1697	1687.75	2.68	-11429	1767	1732	1713	1678	1659	1722	1668	141	508	100	1010	1	1	140718430	2363	-73.00	12.44	12	0.09	-23.00	135.00	2900	20230421	-42.10	775	20230120	116.65	2900	-42.10	20230421	775	116.65	20230120	2900	-42.10	20230421	775	116.65	20230120	0.85	N	365590	100	140 억	3766305	N	N	N	N
9	20231031	091244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	-2	5	-0.12	64231766	37797	7.20	1710	1710	1695	2205	1188	1697	1699.39	2.68	3139	1767	1732	1713	1678	1659	1722	1668	141	508	100	1010	1	1	140718430	2385	-73.70	12.56	12	0.03	-23.00	135.00	2900	20230421	-41.55	775	20230120	118.71	2900	-41.55	20230421	775	118.71	20230120	2900	-41.55	20230421	775	118.71	20230120	0.85	N	365590	100	140 억	3766305	N	N	N	N
10	20231030	161216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1697	-19	5	-1.11	894274860	524244	110.15	1714	1748	1694	2230	1202	1716	1705.85	2.64	49968	1794	1754	1723	1683	1652	1739	1668	141	514	100	1020	1	1	140718430	2388	-73.78	12.57	12	0.37	-23.00	135.00	2900	20230421	-41.48	775	20230120	118.97	2900	-41.48	20230421	775	118.97	20230120	2900	-41.48	20230421	775	118.97	20230120	0.86	N	365590	100	140 억	3715723	N	N	N	N
11	20231030	151149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	-4	5	-0.23	805788699	472078	99.18	1714	1748	1695	2230	1202	1716	1706.90	2.64	57537	1794	1754	1723	1683	1652	1739	1668	141	514	100	1020	1	1	140718430	2409	-74.43	12.68	12	0.34	-23.00	135.00	2900	20230421	-40.97	775	20230120	120.90	2900	-40.97	20230421	775	120.90	20230120	2900	-40.97	20230421	775	120.90	20230120	0.86	N	365590	100	140 억	3715723	N	N	N	N
12	20231030	141148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	-17	5	-0.99	695116629	406976	85.51	1714	1748	1695	2230	1202	1716	1708.00	2.64	50911	1794	1754	1723	1683	1652	1739	1668	141	514	100	1020	1	1	140718430	2391	-73.87	12.59	12	0.29	-23.00	135.00	2900	20230421	-41.41	775	20230120	119.23	2900	-41.41	20230421	775	119.23	20230120	2900	-41.41	20230421	775	119.23	20230120	0.86	N	365590	100	140 억	3715723	N	N	N	N
13	20231030	131152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	-12	5	-0.70	558833888	326780	68.66	1714	1748	1695	2230	1202	1716	1710.12	2.64	85056	1794	1754	1723	1683	1652	1739	1668	141	514	100	1020	1	1	140718430	2398	-74.09	12.62	12	0.23	-23.00	135.00	2900	20230421	-41.24	775	20230120	119.87	2900	-41.24	20230421	775	119.87	20230120	2900	-41.24	20230421	775	119.87	20230120	0.86	N	365590	100	140 억	3715723	N	N	N	N
14	20231030	121142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1703	-13	5	-0.76	471492536	275520	57.89	1714	1748	1695	2230	1202	1716	1711.28	2.64	83778	1794	1754	1723	1683	1652	1739	1668	141	514	100	1020	1	1	140718430	2396	-74.04	12.61	12	0.20	-23.00	135.00	2900	20230421	-41.28	775	20230120	119.74	2900	-41.28	20230421	775	119.74	20230120	2900	-41.28	20230421	775	119.74	20230120	0.86	N	365590	100	140 억	3715723	N	N	N	N
15	20231030	111144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	4	2	0.23	373067849	217987	45.80	1714	1748	1695	2230	1202	1716	1711.42	2.64	101232	1794	1754	1723	1683	1652	1739	1668	141	514	100	1020	1	1	140718430	2420	-74.78	12.74	12	0.15	-23.00	135.00	2900	20230421	-40.69	775	20230120	121.94	2900	-40.69	20230421	775	121.94	20230120	2900	-40.69	20230421	775	121.94	20230120	0.86	N	365590	100	140 억	3715723	N	N	N	N
16	20231030	101138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	4	2	0.23	336788650	196902	41.37	1714	1748	1695	2230	1202	1716	1710.44	2.64	102407	1794	1754	1723	1683	1652	1739	1668	141	514	100	1020	1	1	140718430	2420	-74.78	12.74	12	0.14	-23.00	135.00	2900	20230421	-40.69	775	20230120	121.94	2900	-40.69	20230421	775	121.94	20230120	2900	-40.69	20230421	775	121.94	20230120	0.86	N	365590	100	140 억	3715723	N	N	N	N
17	20231030	091140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	-21	5	-1.22	18309527	10759	2.26	1714	1714	1695	2230	1202	1716	1701.79	2.64	-6794	1794	1754	1723	1683	1652	1739	1668	141	514	100	1020	1	1	140718430	2385	-73.70	12.56	12	0.01	-23.00	135.00	2900	20230421	-41.55	775	20230120	118.71	2900	-41.55	20230421	775	118.71	20230120	2900	-41.55	20230421	775	118.71	20230120	0.86	N	365590	100	140 억	3715723	N	N	N	N
18	20231027	161045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1716	-34	5	-1.94	817366170	474606	91.02	1752	1763	1692	2275	1225	1750	1722.16	2.69	-68054	1820	1785	1743	1708	1666	1764	1687	141	525	100	1050	1	1	140718430	2415	-74.61	12.71	12	0.34	-23.00	135.00	2900	20230421	-40.83	775	20230120	121.42	2900	-40.83	20230421	775	121.42	20230120	2900	-40.83	20230421	775	121.42	20230120	0.86	N	365590	100	140 억	3783777	N	N	N	N
19	20231027	151140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1717	-33	5	-1.89	798853542	463825	88.95	1752	1763	1692	2275	1225	1750	1722.27	2.69	-67325	1820	1785	1743	1708	1666	1764	1687	141	525	100	1050	1	1	140718430	2416	-74.65	12.72	12	0.33	-23.00	135.00	2900	20230421	-40.79	775	20230120	121.55	2900	-40.79	20230421	775	121.55	20230120	2900	-40.79	20230421	775	121.55	20230120	0.86	N	365590	100	140 억	3783777	N	N	N	N
20	20231027	141138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	-26	5	-1.49	684636812	397406	76.21	1752	1763	1692	2275	1225	1750	1722.71	2.69	-47789	1820	1785	1743	1708	1666	1764	1687	141	525	100	1050	1	1	140718430	2426	-74.96	12.77	12	0.28	-23.00	135.00	2900	20230421	-40.55	775	20230120	122.45	2900	-40.55	20230421	775	122.45	20230120	2900	-40.55	20230421	775	122.45	20230120	0.86	N	365590	100	140 억	3783777	N	N	N	N
21	20231027	131128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	-20	5	-1.14	588161375	341235	65.44	1752	1763	1692	2275	1225	1750	1723.56	2.69	-62714	1820	1785	1743	1708	1666	1764	1687	141	525	100	1050	1	1	140718430	2434	-75.22	12.81	12	0.24	-23.00	135.00	2900	20230421	-40.34	775	20230120	123.23	2900	-40.34	20230421	775	123.23	20230120	2900	-40.34	20230421	775	123.23	20230120	0.86	N	365590	100	140 억	3783777	N	N	N	N
22	20231027	121140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1748	-2	5	-0.11	544997775	316322	60.66	1752	1763	1692	2275	1225	1750	1722.85	2.69	-43040	1820	1785	1743	1708	1666	1764	1687	141	525	100	1050	1	1	140718430	2460	-76.00	12.95	12	0.22	-23.00	135.00	2900	20230421	-39.72	775	20230120	125.55	2900	-39.72	20230421	775	125.55	20230120	2900	-39.72	20230421	775	125.55	20230120	0.86	N	365590	100	140 억	3783777	N	N	N	N
23	20231027	111147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1748	-2	5	-0.11	514690559	298940	57.33	1752	1763	1692	2275	1225	1750	1721.64	2.69	-42680	1820	1785	1743	1708	1666	1764	1687	141	525	100	1050	1	1	140718430	2460	-76.00	12.95	12	0.21	-23.00	135.00	2900	20230421	-39.72	775	20230120	125.55	2900	-39.72	20230421	775	125.55	20230120	2900	-39.72	20230421	775	125.55	20230120	0.86	N	365590	100	140 억	3783777	N	N	N	N
24	20231027	101136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	-20	5	-1.14	441623083	256936	49.27	1752	1763	1692	2275	1225	1750	1718.71	2.69	-56533	1820	1785	1743	1708	1666	1764	1687	141	525	100	1050	1	1	140718430	2434	-75.22	12.81	12	0.18	-23.00	135.00	2900	20230421	-40.34	775	20230120	123.23	2900	-40.34	20230421	775	123.23	20230120	2900	-40.34	20230421	775	123.23	20230120	0.86	N	365590	100	140 억	3783777	N	N	N	N
25	20231027	091142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	-19	5	-1.09	89623181	51281	9.83	1752	1763	1727	2275	1225	1750	1747.65	2.69	-13576	1820	1785	1743	1708	1666	1764	1687	141	525	100	1050	1	1	140718430	2436	-75.26	12.82	12	0.04	-23.00	135.00	2900	20230421	-40.31	775	20230120	123.35	2900	-40.31	20230421	775	123.35	20230120	2900	-40.31	20230421	775	123.35	20230120	0.86	N	365590	100	140 억	3783777	N	N	N	N
26	20231026	161123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	-43	5	-2.40	875500928	506174	98.75	1753	1778	1701	2330	1256	1793	1729.64	2.69	-9364	1857	1824	1805	1772	1753	1815	1763	141	537	100	1070	1	1	140718430	2463	-76.09	12.96	12	0.36	-23.00	135.00	2900	20230421	-39.66	775	20230120	125.81	2900	-39.66	20230421	775	125.81	20230120	2900	-39.66	20230421	775	125.81	20230120	0.86	N	365590	100	140 억	3782415	N	N	N	N
27	20231026	151121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	-23	5	-1.28	849978596	491692	95.92	1753	1770	1701	2330	1256	1793	1728.68	2.69	-8497	1857	1824	1805	1772	1753	1815	1763	141	537	100	1070	1	1	140718430	2491	-76.96	13.11	12	0.35	-23.00	135.00	2900	20230421	-38.97	775	20230120	128.39	2900	-38.97	20230421	775	128.39	20230120	2900	-38.97	20230421	775	128.39	20230120	0.86	N	365590	100	140 억	3782415	N	N	N	N
28	20231026	141123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	-68	5	-3.79	733212793	424975	82.91	1753	1753	1701	2330	1256	1793	1725.31	2.69	-28802	1857	1824	1805	1772	1753	1815	1763	141	537	100	1070	1	1	140718430	2427	-75.00	12.78	12	0.30	-23.00	135.00	2900	20230421	-40.52	775	20230120	122.58	2900	-40.52	20230421	775	122.58	20230120	2900	-40.52	20230421	775	122.58	20230120	0.86	N	365590	100	140 억	3782415	N	N	N	N
29	20231026	131122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1738	-55	5	-3.07	648950647	375872	73.33	1753	1753	1701	2330	1256	1793	1726.52	2.69	-39704	1857	1824	1805	1772	1753	1815	1763	141	537	100	1070	1	1	140718430	2446	-75.57	12.87	12	0.27	-23.00	135.00	2900	20230421	-40.07	775	20230120	124.26	2900	-40.07	20230421	775	124.26	20230120	2900	-40.07	20230421	775	124.26	20230120	0.86	N	365590	100	140 억	3782415	N	N	N	N
30	20231026	121114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1717	-76	5	-4.24	458996733	265745	51.84	1753	1753	1701	2330	1256	1793	1727.21	2.69	-24424	1857	1824	1805	1772	1753	1815	1763	141	537	100	1070	1	1	140718430	2416	-74.65	12.72	12	0.19	-23.00	135.00	2900	20230421	-40.79	775	20230120	121.55	2900	-40.79	20230421	775	121.55	20230120	2900	-40.79	20230421	775	121.55	20230120	0.86	N	365590	100	140 억	3782415	N	N	N	N
31	20231026	111130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	-69	5	-3.85	380202740	219907	42.90	1753	1753	1701	2330	1256	1793	1728.93	2.69	22	1857	1824	1805	1772	1753	1815	1763	141	537	100	1070	1	1	140718430	2426	-74.96	12.77	12	0.16	-23.00	135.00	2900	20230421	-40.55	775	20230120	122.45	2900	-40.55	20230421	775	122.45	20230120	2900	-40.55	20230421	775	122.45	20230120	0.86	N	365590	100	140 억	3782415	N	N	N	N
32	20231026	101125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1735	-58	5	-3.23	301966827	174771	34.09	1753	1753	1701	2330	1256	1793	1727.79	2.69	1484	1857	1824	1805	1772	1753	1815	1763	141	537	100	1070	1	1	140718430	2441	-75.43	12.85	12	0.12	-23.00	135.00	2900	20230421	-40.17	775	20230120	123.87	2900	-40.17	20230421	775	123.87	20230120	2900	-40.17	20230421	775	123.87	20230120	0.86	N	365590	100	140 억	3782415	N	N	N	N
33	20231026	091123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1733	-60	5	-3.35	150176341	87124	17.00	1753	1753	1701	2330	1256	1793	1723.71	2.69	1408	1857	1824	1805	1772	1753	1815	1763	141	537	100	1070	1	1	140718430	2439	-75.35	12.84	12	0.06	-23.00	135.00	2900	20230421	-40.24	775	20230120	123.61	2900	-40.24	20230421	775	123.61	20230120	2900	-40.24	20230421	775	123.61	20230120	0.86	N	365590	100	140 억	3782415	N	N	N	N
34	20231025	161124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	-24	5	-1.32	914015031	507015	95.22	1824	1838	1786	2360	1272	1817	1802.75	2.78	-131616	1927	1872	1811	1756	1695	1899	1783	141	543	100	1090	1	1	140718430	2523	-77.96	13.28	12	0.36	-23.00	135.00	2900	20230421	-38.17	775	20230120	131.35	2900	-38.17	20230421	775	131.35	20230120	2900	-38.17	20230421	775	131.35	20230120	0.90	N	365590	100	140 억	3913414	N	N	N	N
35	20231025	151122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	-9	5	-0.50	879243094	487658	91.59	1824	1838	1786	2360	1272	1817	1802.99	2.78	-131013	1927	1872	1811	1756	1695	1899	1783	141	543	100	1090	1	1	140718430	2544	-78.61	13.39	12	0.35	-23.00	135.00	2900	20230421	-37.66	775	20230120	133.29	2900	-37.66	20230421	775	133.29	20230120	2900	-37.66	20230421	775	133.29	20230120	0.90	N	365590	100	140 억	3913414	N	N	N	N
36	20231025	141118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1817	0	3	0.00	758388356	420928	79.06	1824	1838	1786	2360	1272	1817	1801.71	2.78	-112864	1927	1872	1811	1756	1695	1899	1783	141	543	100	1090	1	1	140718430	2557	-79.00	13.46	12	0.30	-23.00	135.00	2900	20230421	-37.34	775	20230120	134.45	2900	-37.34	20230421	775	134.45	20230120	2900	-37.34	20230421	775	134.45	20230120	0.90	N	365590	100	140 억	3913414	N	N	N	N
37	20231025	131119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1795	-22	5	-1.21	576185232	319468	60.00	1824	1838	1792	2360	1272	1817	1803.58	2.78	-120172	1927	1872	1811	1756	1695	1899	1783	141	543	100	1090	1	1	140718430	2526	-78.04	13.30	12	0.23	-23.00	135.00	2900	20230421	-38.10	775	20230120	131.61	2900	-38.10	20230421	775	131.61	20230120	2900	-38.10	20230421	775	131.61	20230120	0.90	N	365590	100	140 억	3913414	N	N	N	N
38	20231025	121123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1809	-8	5	-0.44	463871757	256996	48.27	1824	1838	1792	2360	1272	1817	1804.98	2.78	-67615	1927	1872	1811	1756	1695	1899	1783	141	543	100	1090	1	1	140718430	2546	-78.65	13.40	12	0.18	-23.00	135.00	2900	20230421	-37.62	775	20230120	133.42	2900	-37.62	20230421	775	133.42	20230120	2900	-37.62	20230421	775	133.42	20230120	0.90	N	365590	100	140 억	3913414	N	N	N	N
39	20231025	111122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-17	5	-0.94	404968169	224365	42.14	1824	1838	1792	2360	1272	1817	1804.95	2.78	-80571	1927	1872	1811	1756	1695	1899	1783	141	543	100	1090	1	1	140718430	2533	-78.26	13.33	12	0.16	-23.00	135.00	2900	20230421	-37.93	775	20230120	132.26	2900	-37.93	20230421	775	132.26	20230120	2900	-37.93	20230421	775	132.26	20230120	0.90	N	365590	100	140 억	3913414	N	N	N	N
40	20231025	101123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1796	-21	5	-1.16	336112145	186092	34.95	1824	1838	1792	2360	1272	1817	1806.16	2.78	-77554	1927	1872	1811	1756	1695	1899	1783	141	543	100	1090	1	1	140718430	2527	-78.09	13.30	12	0.13	-23.00	135.00	2900	20230421	-38.07	775	20230120	131.74	2900	-38.07	20230421	775	131.74	20230120	2900	-38.07	20230421	775	131.74	20230120	0.90	N	365590	100	140 억	3913414	N	N	N	N
41	20231025	091119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1819	2	2	0.11	42375847	23248	4.37	1824	1838	1817	2360	1272	1817	1822.77	2.78	4486	1927	1872	1811	1756	1695	1899	1783	141	543	100	1090	1	1	140718430	2560	-79.09	13.47	12	0.02	-23.00	135.00	2900	20230421	-37.28	775	20230120	134.71	2900	-37.28	20230421	775	134.71	20230120	2900	-37.28	20230421	775	134.71	20230120	0.90	N	365590	100	140 억	3913414	N	N	N	N
42	20231024	161053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1817	8	2	0.44	833658169	463928	46.97	1813	1866	1750	2350	1267	1809	1796.93	2.80	-19968	1968	1888	1795	1715	1622	1928	1755	141	541	100	1080	1	1	140718430	2557	-79.00	13.46	12	0.33	-23.00	135.00	2900	20230421	-37.34	775	20230120	134.45	2900	-37.34	20230421	775	134.45	20230120	2900	-37.34	20230421	775	134.45	20230120	0.93	N	365590	100	140 억	3933382	N	N	N	N
43	20231024	151111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1815	6	2	0.33	807156178	449327	45.49	1813	1866	1750	2350	1267	1809	1796.37	2.80	-23053	1968	1888	1795	1715	1622	1928	1755	141	541	100	1080	1	1	140718430	2554	-78.91	13.44	12	0.32	-23.00	135.00	2900	20230421	-37.41	775	20230120	134.19	2900	-37.41	20230421	775	134.19	20230120	2900	-37.41	20230421	775	134.19	20230120	0.93	N	365590	100	140 억	3933382	N	N	N	N
44	20231024	141054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	1	2	0.06	673904776	375586	38.03	1813	1866	1750	2350	1267	1809	1794.28	2.80	-32675	1968	1888	1795	1715	1622	1928	1755	141	541	100	1080	1	1	140718430	2547	-78.70	13.41	12	0.27	-23.00	135.00	2900	20230421	-37.59	775	20230120	133.55	2900	-37.59	20230421	775	133.55	20230120	2900	-37.59	20230421	775	133.55	20230120	0.93	N	365590	100	140 억	3933382	N	N	N	N
45	20231024	131058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1788	-21	5	-1.16	588072144	327852	33.19	1813	1866	1750	2350	1267	1809	1793.71	2.80	-35597	1968	1888	1795	1715	1622	1928	1755	141	541	100	1080	1	1	140718430	2516	-77.74	13.24	12	0.23	-23.00	135.00	2900	20230421	-38.34	775	20230120	130.71	2900	-38.34	20230421	775	130.71	20230120	2900	-38.34	20230421	775	130.71	20230120	0.93	N	365590	100	140 억	3933382	N	N	N	N
46	20231024	121110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1785	-24	5	-1.33	532627133	296849	30.05	1813	1866	1750	2350	1267	1809	1794.27	2.80	-37132	1968	1888	1795	1715	1622	1928	1755	141	541	100	1080	1	1	140718430	2512	-77.61	13.22	12	0.21	-23.00	135.00	2900	20230421	-38.45	775	20230120	130.32	2900	-38.45	20230421	775	130.32	20230120	2900	-38.45	20230421	775	130.32	20230120	0.93	N	365590	100	140 억	3933382	N	N	N	N
47	20231024	111106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1787	-22	5	-1.22	469259811	261391	26.46	1813	1866	1750	2350	1267	1809	1795.24	2.80	-39663	1968	1888	1795	1715	1622	1928	1755	141	541	100	1080	1	1	140718430	2515	-77.70	13.24	12	0.19	-23.00	135.00	2900	20230421	-38.38	775	20230120	130.58	2900	-38.38	20230421	775	130.58	20230120	2900	-38.38	20230421	775	130.58	20230120	0.93	N	365590	100	140 억	3933382	N	N	N	N
48	20231024	101056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1772	-37	5	-2.05	299693168	165150	16.72	1813	1866	1768	2350	1267	1809	1814.67	2.80	-35949	1968	1888	1795	1715	1622	1928	1755	141	541	100	1080	1	1	140718430	2494	-77.04	13.13	12	0.12	-23.00	135.00	2900	20230421	-38.90	775	20230120	128.65	2900	-38.90	20230421	775	128.65	20230120	2900	-38.90	20230421	775	128.65	20230120	0.93	N	365590	100	140 억	3933382	N	N	N	N
49	20231024	091104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1850	41	2	2.27	64971917	35298	3.57	1813	1866	1813	2350	1267	1809	1840.67	2.80	12620	1968	1888	1795	1715	1622	1928	1755	141	541	100	1080	1	1	140718430	2603	-80.43	13.70	12	0.03	-23.00	135.00	2900	20230421	-36.21	775	20230120	138.71	2900	-36.21	20230421	775	138.71	20230120	2900	-36.21	20230421	775	138.71	20230120	0.93	N	365590	100	140 억	3933382	N	N	N	N
50	20231023	161047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1809	46	2	2.61	1766418720	982792	121.31	1745	1875	1702	2290	1235	1763	1797.36	2.67	177763	1887	1824	1783	1720	1679	1804	1700	141	527	100	1050	1	1	140718430	2546	-78.65	13.40	12	0.70	-23.00	135.00	2900	20230421	-37.62	775	20230120	133.42	2900	-37.62	20230421	775	133.42	20230120	2900	-37.62	20230421	775	133.42	20230120	0.96	N	365590	100	140 억	3761730	N	N	N	N
51	20231023	151053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1815	52	2	2.95	1723024117	958815	118.35	1745	1875	1702	2290	1235	1763	1797.04	2.67	181171	1887	1824	1783	1720	1679	1804	1700	141	527	100	1050	1	1	140718430	2554	-78.91	13.44	12	0.68	-23.00	135.00	2900	20230421	-37.41	775	20230120	134.19	2900	-37.41	20230421	775	134.19	20230120	2900	-37.41	20230421	775	134.19	20230120	0.96	N	365590	100	140 억	3761730	N	N	N	N
52	20231023	141051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1828	65	2	3.69	1496522842	834260	102.97	1745	1875	1702	2290	1235	1763	1793.84	2.67	201802	1887	1824	1783	1720	1679	1804	1700	141	527	100	1050	1	1	140718430	2572	-79.48	13.54	12	0.59	-23.00	135.00	2900	20230421	-36.97	775	20230120	135.87	2900	-36.97	20230421	775	135.87	20230120	2900	-36.97	20230421	775	135.87	20230120	0.96	N	365590	100	140 억	3761730	N	N	N	N
53	20231023	131058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1822	59	2	3.35	1284073940	717566	88.57	1745	1875	1702	2290	1235	1763	1789.49	2.67	210861	1887	1824	1783	1720	1679	1804	1700	141	527	100	1050	1	1	140718430	2564	-79.22	13.50	12	0.51	-23.00	135.00	2900	20230421	-37.17	775	20230120	135.10	2900	-37.17	20230421	775	135.10	20230120	2900	-37.17	20230421	775	135.10	20230120	0.96	N	365590	100	140 억	3761730	N	N	N	N
54	20231023	121047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	28	2	1.59	561424190	317537	39.19	1745	1796	1702	2290	1235	1763	1768.06	2.67	21472	1887	1824	1783	1720	1679	1804	1700	141	527	100	1050	1	1	140718430	2520	-77.87	13.27	12	0.23	-23.00	135.00	2900	20230421	-38.24	775	20230120	131.10	2900	-38.24	20230421	775	131.10	20230120	2900	-38.24	20230421	775	131.10	20230120	0.96	N	365590	100	140 억	3761730	N	N	N	N
55	20231023	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1788	25	2	1.42	446528594	253337	31.27	1745	1796	1702	2290	1235	1763	1762.59	2.67	30842	1887	1824	1783	1720	1679	1804	1700	141	527	100	1050	1	1	140718430	2516	-77.74	13.24	12	0.18	-23.00	135.00	2900	20230421	-38.34	775	20230120	130.71	2900	-38.34	20230421	775	130.71	20230120	2900	-38.34	20230421	775	130.71	20230120	0.96	N	365590	100	140 억	3761730	N	N	N	N
56	20231023	101038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1775	12	2	0.68	295708320	168912	20.85	1745	1789	1702	2290	1235	1763	1750.65	2.67	31445	1887	1824	1783	1720	1679	1804	1700	141	527	100	1050	1	1	140718430	2498	-77.17	13.15	12	0.12	-23.00	135.00	2900	20230421	-38.79	775	20230120	129.03	2900	-38.79	20230421	775	129.03	20230120	2900	-38.79	20230421	775	129.03	20230120	0.96	N	365590	100	140 억	3761730	N	N	N	N
57	20231023	091059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1758	-5	5	-0.28	73838436	42669	5.27	1745	1760	1702	2290	1235	1763	1730.33	2.67	15697	1887	1824	1783	1720	1679	1804	1700	141	527	100	1050	1	1	140718430	2474	-76.43	13.02	12	0.03	-23.00	135.00	2900	20230421	-39.38	775	20230120	126.84	2900	-39.38	20230421	775	126.84	20230120	2900	-39.38	20230421	775	126.84	20230120	0.96	N	365590	100	140 억	3761730	N	N	N	N
58	20231020	161042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	-87	5	-4.70	1438370788	808650	100.16	1807	1846	1742	2405	1295	1850	1778.73	2.59	116893	1985	1917	1871	1803	1757	1894	1780	141	555	100	1110	1	1	140718430	2481	-76.65	13.06	12	0.57	-23.00	135.00	2900	20230421	-39.21	775	20230120	127.48	2900	-39.21	20230421	775	127.48	20230120	2900	-39.21	20230421	775	127.48	20230120	0.97	N	365590	100	140 억	3649761	N	N	N	N
59	20231020	151040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1780	-70	5	-3.78	1370398140	770169	95.39	1807	1846	1742	2405	1295	1850	1779.35	2.59	116800	1985	1917	1871	1803	1757	1894	1780	141	555	100	1110	1	1	140718430	2505	-77.39	13.19	12	0.55	-23.00	135.00	2900	20230421	-38.62	775	20230120	129.68	2900	-38.62	20230421	775	129.68	20230120	2900	-38.62	20230421	775	129.68	20230120	0.97	N	365590	100	140 억	3649761	N	N	N	N
60	20231020	141052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1807	-43	5	-2.32	1222508333	687433	85.14	1807	1846	1742	2405	1295	1850	1778.37	2.59	123186	1985	1917	1871	1803	1757	1894	1780	141	555	100	1110	1	1	140718430	2543	-78.57	13.39	12	0.49	-23.00	135.00	2900	20230421	-37.69	775	20230120	133.16	2900	-37.69	20230421	775	133.16	20230120	2900	-37.69	20230421	775	133.16	20230120	0.97	N	365590	100	140 억	3649761	N	N	N	N
61	20231020	131023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1795	-55	5	-2.97	1084773377	611129	75.69	1807	1846	1742	2405	1295	1850	1775.03	2.59	114796	1985	1917	1871	1803	1757	1894	1780	141	555	100	1110	1	1	140718430	2526	-78.04	13.30	12	0.43	-23.00	135.00	2900	20230421	-38.10	775	20230120	131.61	2900	-38.10	20230421	775	131.61	20230120	2900	-38.10	20230421	775	131.61	20230120	0.97	N	365590	100	140 억	3649761	N	N	N	N
62	20231020	121034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	-57	5	-3.08	991661049	558996	69.23	1807	1846	1742	2405	1295	1850	1774.00	2.59	110630	1985	1917	1871	1803	1757	1894	1780	141	555	100	1110	1	1	140718430	2523	-77.96	13.28	12	0.40	-23.00	135.00	2900	20230421	-38.17	775	20230120	131.35	2900	-38.17	20230421	775	131.35	20230120	2900	-38.17	20230421	775	131.35	20230120	0.97	N	365590	100	140 억	3649761	N	N	N	N
63	20231020	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1786	-64	5	-3.46	896590989	505415	62.60	1807	1846	1742	2405	1295	1850	1773.97	2.59	108038	1985	1917	1871	1803	1757	1894	1780	141	555	100	1110	1	1	140718430	2513	-77.65	13.23	12	0.36	-23.00	135.00	2900	20230421	-38.41	775	20230120	130.45	2900	-38.41	20230421	775	130.45	20230120	2900	-38.41	20230421	775	130.45	20230120	0.97	N	365590	100	140 억	3649761	N	N	N	N
64	20231020	101037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1754	-96	5	-5.19	707628887	397845	49.28	1807	1846	1742	2405	1295	1850	1778.65	2.59	80812	1985	1917	1871	1803	1757	1894	1780	141	555	100	1110	1	1	140718430	2468	-76.26	12.99	12	0.28	-23.00	135.00	2900	20230421	-39.52	775	20230120	126.32	2900	-39.52	20230421	775	126.32	20230120	2900	-39.52	20230421	775	126.32	20230120	0.97	N	365590	100	140 억	3649761	N	N	N	N
65	20231020	091033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1817	-33	5	-1.78	73118700	40277	4.99	1807	1846	1807	2405	1295	1850	1815.40	2.59	8257	1985	1917	1871	1803	1757	1894	1780	141	555	100	1110	1	1	140718430	2557	-79.00	13.46	12	0.03	-23.00	135.00	2900	20230421	-37.34	775	20230120	134.45	2900	-37.34	20230421	775	134.45	20230120	2900	-37.34	20230421	775	134.45	20230120	0.97	N	365590	100	140 억	3649761	N	N	N	N
66	20231019	161033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1850	-92	5	-4.74	1500840569	804879	213.65	1934	1939	1825	2520	1360	1942	1864.76	2.69	-145506	1984	1962	1936	1914	1888	1950	1902	141	578	100	1160	1	1	140718430	2603	-80.43	13.70	12	0.57	-23.00	135.00	2900	20230421	-36.21	775	20230120	138.71	2900	-36.21	20230421	775	138.71	20230120	2900	-36.21	20230421	775	138.71	20230120	0.97	N	365590	100	140 억	3790047	N	N	N	N
67	20231019	151020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1857	-85	5	-4.38	1439909775	772026	204.93	1934	1939	1825	2520	1360	1942	1865.11	2.69	-141134	1984	1962	1936	1914	1888	1950	1902	141	578	100	1160	1	1	140718430	2613	-80.74	13.76	12	0.55	-23.00	135.00	2900	20230421	-35.97	775	20230120	139.61	2900	-35.97	20230421	775	139.61	20230120	2900	-35.97	20230421	775	139.61	20230120	0.97	N	365590	100	140 억	3790047	N	N	N	N
68	20231019	141037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1835	-107	5	-5.51	1263312049	676383	179.54	1934	1939	1825	2520	1360	1942	1867.75	2.69	-130321	1984	1962	1936	1914	1888	1950	1902	141	578	100	1160	1	1	140718430	2582	-79.78	13.59	12	0.48	-23.00	135.00	2900	20230421	-36.72	775	20230120	136.77	2900	-36.72	20230421	775	136.77	20230120	2900	-36.72	20230421	775	136.77	20230120	0.97	N	365590	100	140 억	3790047	N	N	N	N
69	20231019	131027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1849	-93	5	-4.79	1035552767	552409	146.64	1934	1939	1847	2520	1360	1942	1874.61	2.69	-129492	1984	1962	1936	1914	1888	1950	1902	141	578	100	1160	1	1	140718430	2602	-80.39	13.70	12	0.39	-23.00	135.00	2900	20230421	-36.24	775	20230120	138.58	2900	-36.24	20230421	775	138.58	20230120	2900	-36.24	20230421	775	138.58	20230120	0.97	N	365590	100	140 억	3790047	N	N	N	N
70	20231019	121034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1856	-86	5	-4.43	897402919	477812	126.83	1934	1939	1853	2520	1360	1942	1878.15	2.69	-134103	1984	1962	1936	1914	1888	1950	1902	141	578	100	1160	1	1	140718430	2612	-80.70	13.75	12	0.34	-23.00	135.00	2900	20230421	-36.00	775	20230120	139.48	2900	-36.00	20230421	775	139.48	20230120	2900	-36.00	20230421	775	139.48	20230120	0.97	N	365590	100	140 억	3790047	N	N	N	N
71	20231019	111027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1866	-76	5	-3.91	616142498	326599	86.69	1934	1939	1864	2520	1360	1942	1886.54	2.69	-94991	1984	1962	1936	1914	1888	1950	1902	141	578	100	1160	1	1	140718430	2626	-81.13	13.82	12	0.23	-23.00	135.00	2900	20230421	-35.66	775	20230120	140.77	2900	-35.66	20230421	775	140.77	20230120	2900	-35.66	20230421	775	140.77	20230120	0.97	N	365590	100	140 억	3790047	N	N	N	N
72	20231019	101022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1877	-65	5	-3.35	347840626	183164	48.62	1934	1939	1864	2520	1360	1942	1899.07	2.69	-45294	1984	1962	1936	1914	1888	1950	1902	141	578	100	1160	1	1	140718430	2641	-81.61	13.90	12	0.13	-23.00	135.00	2900	20230421	-35.28	775	20230120	142.19	2900	-35.28	20230421	775	142.19	20230120	2900	-35.28	20230421	775	142.19	20230120	0.97	N	365590	100	140 억	3790047	N	N	N	N
73	20231019	091030	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1870	-72	5	-3.71	95926090	50686	13.45	1934	1934	1865	2520	1360	1942	1892.56	2.69	-16648	1984	1962	1936	1914	1888	1950	1902	141	578	100	1160	1	1	140718430	2631	-81.30	13.85	12	0.04	-23.00	135.00	2900	20230421	-35.52	775	20230120	141.29	2900	-35.52	20230421	775	141.29	20230120	2900	-35.52	20230421	775	141.29	20230120	0.97	N	365590	100	140 억	3790047	N	N	N	N
74	20231018	161035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1942	-2	5	-0.10	724745141	373789	58.80	1944	1958	1910	2525	1361	1944	1938.90	2.71	-20185	2004	1974	1936	1906	1868	1989	1921	141	581	100	1160	1	1	140718430	2733	-84.43	14.39	12	0.27	-23.00	135.00	2900	20230421	-33.03	775	20230120	150.58	2900	-33.03	20230421	775	150.58	20230120	2900	-33.03	20230421	775	150.58	20230120	0.99	N	365590	100	140 억	3809557	N	N	N	N
75	20231018	151027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1944	0	3	0.00	688168955	354963	55.83	1944	1958	1910	2525	1361	1944	1938.69	2.71	-19600	2004	1974	1936	1906	1868	1989	1921	141	581	100	1160	1	1	140718430	2736	-84.52	14.40	12	0.25	-23.00	135.00	2900	20230421	-32.97	775	20230120	150.84	2900	-32.97	20230421	775	150.84	20230120	2900	-32.97	20230421	775	150.84	20230120	0.99	N	365590	100	140 억	3809557	N	N	N	N
76	20231018	141011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1943	-1	5	-0.05	582937525	300794	47.31	1944	1958	1910	2525	1361	1944	1937.98	2.71	-16665	2004	1974	1936	1906	1868	1989	1921	141	581	100	1160	1	1	140718430	2734	-84.48	14.39	12	0.21	-23.00	135.00	2900	20230421	-33.00	775	20230120	150.71	2900	-33.00	20230421	775	150.71	20230120	2900	-33.00	20230421	775	150.71	20230120	0.99	N	365590	100	140 억	3809557	N	N	N	N
77	20231018	131008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1940	-4	5	-0.21	475215891	245336	38.59	1944	1958	1910	2525	1361	1944	1936.97	2.71	-14357	2004	1974	1936	1906	1868	1989	1921	141	581	100	1160	1	1	140718430	2730	-84.35	14.37	12	0.17	-23.00	135.00	2900	20230421	-33.10	775	20230120	150.32	2900	-33.10	20230421	775	150.32	20230120	2900	-33.10	20230421	775	150.32	20230120	0.99	N	365590	100	140 억	3809557	N	N	N	N
78	20231018	121026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1942	-2	5	-0.10	406894060	210123	33.05	1944	1958	1910	2525	1361	1944	1936.42	2.71	388	2004	1974	1936	1906	1868	1989	1921	141	581	100	1160	1	1	140718430	2733	-84.43	14.39	12	0.15	-23.00	135.00	2900	20230421	-33.03	775	20230120	150.58	2900	-33.03	20230421	775	150.58	20230120	2900	-33.03	20230421	775	150.58	20230120	0.99	N	365590	100	140 억	3809557	N	N	N	N
79	20231018	111019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1941	-3	5	-0.15	319668994	165083	25.97	1944	1958	1910	2525	1361	1944	1936.37	2.71	946	2004	1974	1936	1906	1868	1989	1921	141	581	100	1160	1	1	140718430	2731	-84.39	14.38	12	0.12	-23.00	135.00	2900	20230421	-33.07	775	20230120	150.45	2900	-33.07	20230421	775	150.45	20230120	2900	-33.07	20230421	775	150.45	20230120	0.99	N	365590	100	140 억	3809557	N	N	N	N
80	20231018	101031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1940	-4	5	-0.21	203678946	105337	16.57	1944	1958	1910	2525	1361	1944	1933.49	2.71	1075	2004	1974	1936	1906	1868	1989	1921	141	581	100	1160	1	1	140718430	2730	-84.35	14.37	12	0.07	-23.00	135.00	2900	20230421	-33.10	775	20230120	150.32	2900	-33.10	20230421	775	150.32	20230120	2900	-33.10	20230421	775	150.32	20230120	0.99	N	365590	100	140 억	3809557	N	N	N	N
81	20231018	091013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1940	-4	5	-0.21	25162781	12982	2.04	1944	1958	1922	2525	1361	1944	1937.80	2.71	-1946	2004	1974	1936	1906	1868	1989	1921	141	581	100	1160	1	1	140718430	2730	-84.35	14.37	12	0.01	-23.00	135.00	2900	20230421	-33.10	775	20230120	150.32	2900	-33.10	20230421	775	150.32	20230120	2900	-33.10	20230421	775	150.32	20230120	0.99	N	365590	100	140 억	3809557	N	N	N	N
82	20231017	161016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1944	27	2	1.41	1223350060	632025	86.50	1925	1966	1898	2490	1342	1917	1935.57	2.69	22330	1966	1941	1896	1871	1826	1919	1849	141	573	100	1150	1	1	140718430	2736	-84.52	14.40	12	0.45	-23.00	135.00	2900	20230421	-32.97	775	20230120	150.84	2900	-32.97	20230421	775	150.84	20230120	2900	-32.97	20230421	775	150.84	20230120	0.98	N	365590	100	140 억	3788050	N	N	N	N
83	20231017	151024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1941	24	2	1.25	1191029616	615379	84.23	1925	1966	1898	2490	1342	1917	1935.44	2.69	30641	1966	1941	1896	1871	1826	1919	1849	141	573	100	1150	1	1	140718430	2731	-84.39	14.38	12	0.44	-23.00	135.00	2900	20230421	-33.07	775	20230120	150.45	2900	-33.07	20230421	775	150.45	20230120	2900	-33.07	20230421	775	150.45	20230120	0.98	N	365590	100	140 억	3788050	N	N	N	N
84	20231017	141026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1949	32	2	1.67	1118939748	578329	79.16	1925	1966	1898	2490	1342	1917	1934.78	2.69	24556	1966	1941	1896	1871	1826	1919	1849	141	573	100	1150	1	1	140718430	2743	-84.74	14.44	12	0.41	-23.00	135.00	2900	20230421	-32.79	775	20230120	151.48	2900	-32.79	20230421	775	151.48	20230120	2900	-32.79	20230421	775	151.48	20230120	0.98	N	365590	100	140 억	3788050	N	N	N	N
85	20231017	131017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1943	26	2	1.36	940762204	486923	66.64	1925	1966	1898	2490	1342	1917	1932.06	2.69	47373	1966	1941	1896	1871	1826	1919	1849	141	573	100	1150	1	1	140718430	2734	-84.48	14.39	12	0.35	-23.00	135.00	2900	20230421	-33.00	775	20230120	150.71	2900	-33.00	20230421	775	150.71	20230120	2900	-33.00	20230421	775	150.71	20230120	0.98	N	365590	100	140 억	3788050	N	N	N	N
86	20231017	121022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1960	43	2	2.24	904523828	468351	64.10	1925	1966	1898	2490	1342	1917	1931.29	2.69	48134	1966	1941	1896	1871	1826	1919	1849	141	573	100	1150	1	1	140718430	2758	-85.22	14.52	12	0.33	-23.00	135.00	2900	20230421	-32.41	775	20230120	152.90	2900	-32.41	20230421	775	152.90	20230120	2900	-32.41	20230421	775	152.90	20230120	0.98	N	365590	100	140 억	3788050	N	N	N	N
87	20231017	111012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1953	36	2	1.88	747002507	387408	53.02	1925	1966	1898	2490	1342	1917	1928.21	2.69	53958	1966	1941	1896	1871	1826	1919	1849	141	573	100	1150	1	1	140718430	2748	-84.91	14.47	12	0.28	-23.00	135.00	2900	20230421	-32.66	775	20230120	152.00	2900	-32.66	20230421	775	152.00	20230120	2900	-32.66	20230421	775	152.00	20230120	0.98	N	365590	100	140 억	3788050	N	N	N	N
88	20231017	101004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1903	-14	5	-0.73	382361705	199612	27.32	1925	1950	1898	2490	1342	1917	1915.52	2.69	-34252	1966	1941	1896	1871	1826	1919	1849	141	573	100	1150	1	1	140718430	2678	-82.74	14.10	12	0.14	-23.00	135.00	2900	20230421	-34.38	775	20230120	145.55	2900	-34.38	20230421	775	145.55	20230120	2900	-34.38	20230421	775	145.55	20230120	0.98	N	365590	100	140 억	3788050	N	N	N	N
89	20231017	091016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1931	14	2	0.73	50142272	25927	3.55	1925	1950	1925	2490	1342	1917	1933.98	2.69	3027	1966	1941	1896	1871	1826	1919	1849	141	573	100	1150	1	1	140718430	2717	-83.96	14.30	12	0.02	-23.00	135.00	2900	20230421	-33.41	775	20230120	149.16	2900	-33.41	20230421	775	149.16	20230120	2900	-33.41	20230421	775	149.16	20230120	0.98	N	365590	100	140 억	3788050	N	N	N	N
90	20231016	161013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1917	-5	5	-0.26	1381308652	729565	60.87	1918	1921	1851	2495	1346	1922	1893.27	2.74	-62674	2042	1982	1921	1861	1800	1951	1830	141	573	100	1150	1	1	140718430	2698	-83.35	14.20	12	0.52	-23.00	135.00	2900	20230421	-33.90	775	20230120	147.35	2900	-33.90	20230421	775	147.35	20230120	2900	-33.90	20230421	775	147.35	20230120	0.97	N	365590	100	140 억	3852128	N	N	N	N
91	20231016	151013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1909	-13	5	-0.68	1359832999	718351	59.93	1918	1921	1851	2495	1346	1922	1892.99	2.74	-62123	2042	1982	1921	1861	1800	1951	1830	141	573	100	1150	1	1	140718430	2686	-83.00	14.14	12	0.51	-23.00	135.00	2900	20230421	-34.17	775	20230120	146.32	2900	-34.17	20230421	775	146.32	20230120	2900	-34.17	20230421	775	146.32	20230120	0.97	N	365590	100	140 억	3852128	N	N	N	N
92	20231016	141015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1910	-12	5	-0.62	1115087471	589496	49.18	1918	1921	1851	2495	1346	1922	1891.59	2.74	-50411	2042	1982	1921	1861	1800	1951	1830	141	573	100	1150	1	1	140718430	2688	-83.04	14.15	12	0.42	-23.00	135.00	2900	20230421	-34.14	775	20230120	146.45	2900	-34.14	20230421	775	146.45	20230120	2900	-34.14	20230421	775	146.45	20230120	0.97	N	365590	100	140 억	3852128	N	N	N	N
93	20231016	131007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1906	-16	5	-0.83	987905109	522550	43.60	1918	1921	1851	2495	1346	1922	1890.55	2.74	-22764	2042	1982	1921	1861	1800	1951	1830	141	573	100	1150	1	1	140718430	2682	-82.87	14.12	12	0.37	-23.00	135.00	2900	20230421	-34.28	775	20230120	145.94	2900	-34.28	20230421	775	145.94	20230120	2900	-34.28	20230421	775	145.94	20230120	0.97	N	365590	100	140 억	3852128	N	N	N	N
94	20231016	121009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1906	-16	5	-0.83	840017669	445143	37.14	1918	1921	1851	2495	1346	1922	1887.07	2.74	-27944	2042	1982	1921	1861	1800	1951	1830	141	573	100	1150	1	1	140718430	2682	-82.87	14.12	12	0.32	-23.00	135.00	2900	20230421	-34.28	775	20230120	145.94	2900	-34.28	20230421	775	145.94	20230120	2900	-34.28	20230421	775	145.94	20230120	0.97	N	365590	100	140 억	3852128	N	N	N	N
95	20231016	111002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1910	-12	5	-0.62	713263729	378762	31.60	1918	1921	1851	2495	1346	1922	1883.14	2.74	-22207	2042	1982	1921	1861	1800	1951	1830	141	573	100	1150	1	1	140718430	2688	-83.04	14.15	12	0.27	-23.00	135.00	2900	20230421	-34.14	775	20230120	146.45	2900	-34.14	20230421	775	146.45	20230120	2900	-34.14	20230421	775	146.45	20230120	0.97	N	365590	100	140 억	3852128	N	N	N	N
96	20231016	100956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1913	-9	5	-0.47	502923398	268393	22.39	1918	1918	1851	2495	1346	1922	1873.83	2.74	-13992	2042	1982	1921	1861	1800	1951	1830	141	573	100	1150	1	1	140718430	2692	-83.17	14.17	12	0.19	-23.00	135.00	2900	20230421	-34.03	775	20230120	146.84	2900	-34.03	20230421	775	146.84	20230120	2900	-34.03	20230421	775	146.84	20230120	0.97	N	365590	100	140 억	3852128	N	N	N	N
97	20231016	090959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1879	-43	5	-2.24	76179283	40400	3.37	1918	1918	1869	2495	1346	1922	1885.61	2.74	-1128	2042	1982	1921	1861	1800	1951	1830	141	573	100	1150	1	1	140718430	2644	-81.70	13.92	12	0.03	-23.00	135.00	2900	20230421	-35.21	775	20230120	142.45	2900	-35.21	20230421	775	142.45	20230120	2900	-35.21	20230421	775	142.45	20230120	0.97	N	365590	100	140 억	3852128	N	N	N	N
98	20231012	161031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1992	-13	5	-0.65	1458516684	730477	120.98	2010	2060	1967	2605	1405	2005	1996.67	2.92	-174448	2121	2062	1991	1932	1861	2092	1962	141	600	100	1200	1	1	140718430	2803	-86.61	14.76	12	0.52	-23.00	135.00	2900	20230421	-31.31	775	20230120	157.03	2900	-31.31	20230421	775	157.03	20230120	2900	-31.31	20230421	775	157.03	20230120	1.00	N	365590	100	140 억	4104597	N	N	N	N
99	20231012	151006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1990	-15	5	-0.75	1406158741	704157	116.62	2010	2060	1967	2605	1405	2005	1996.94	2.92	-173705	2121	2062	1991	1932	1861	2092	1962	141	600	100	1200	1	1	140718430	2800	-86.52	14.74	12	0.50	-23.00	135.00	2900	20230421	-31.38	775	20230120	156.77	2900	-31.38	20230421	775	156.77	20230120	2900	-31.38	20230421	775	156.77	20230120	1.00	N	365590	100	140 억	4104597	N	N	N	N
100	20231012	141009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1979	-26	5	-1.30	1089806224	544241	90.14	2010	2060	1975	2605	1405	2005	2002.43	2.92	-130615	2121	2062	1991	1932	1861	2092	1962	141	600	100	1200	1	1	140718430	2785	-86.04	14.66	12	0.39	-23.00	135.00	2900	20230421	-31.76	775	20230120	155.35	2900	-31.76	20230421	775	155.35	20230120	2900	-31.76	20230421	775	155.35	20230120	1.00	N	365590	100	140 억	4104597	N	N	N	N
101	20231012	131009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1979	-26	5	-1.30	985189563	491506	81.40	2010	2060	1975	2605	1405	2005	2004.43	2.92	-120887	2121	2062	1991	1932	1861	2092	1962	141	600	100	1200	1	1	140718430	2785	-86.04	14.66	12	0.35	-23.00	135.00	2900	20230421	-31.76	775	20230120	155.35	2900	-31.76	20230421	775	155.35	20230120	2900	-31.76	20230421	775	155.35	20230120	1.00	N	365590	100	140 억	4104597	N	N	N	N
102	20231012	121019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1989	-16	5	-0.80	734969646	365226	60.49	2010	2060	1985	2605	1405	2005	2012.37	2.92	-67944	2121	2062	1991	1932	1861	2092	1962	141	600	100	1200	1	1	140718430	2799	-86.48	14.73	12	0.26	-23.00	135.00	2900	20230421	-31.41	775	20230120	156.65	2900	-31.41	20230421	775	156.65	20230120	2900	-31.41	20230421	775	156.65	20230120	1.00	N	365590	100	140 억	4104597	N	N	N	N
103	20231012	111018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1988	-17	5	-0.85	620630623	307799	50.98	2010	2060	1988	2605	1405	2005	2016.35	2.92	-41571	2121	2062	1991	1932	1861	2092	1962	141	600	100	1200	1	1	140718430	2797	-86.43	14.73	12	0.22	-23.00	135.00	2900	20230421	-31.45	775	20230120	156.52	2900	-31.45	20230421	775	156.52	20230120	2900	-31.45	20230421	775	156.52	20230120	1.00	N	365590	100	140 억	4104597	N	N	N	N
104	20231012	101009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2025	20	2	1.00	365315170	180519	29.90	2010	2060	2005	2605	1405	2005	2023.69	2.92	13031	2121	2062	1991	1932	1861	2092	1962	141	600	100	1200	5	1	140718430	2850	-88.04	15.00	12	0.13	-23.00	135.00	2900	20230421	-30.17	775	20230120	161.29	2900	-30.17	20230421	775	161.29	20230120	2900	-30.17	20230421	775	161.29	20230120	1.00	N	365590	100	140 억	4104597	N	N	N	N
105	20231012	091017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2030	25	2	1.25	69954255	34759	5.76	2010	2035	2005	2605	1405	2005	2012.55	2.92	5437	2121	2062	1991	1932	1861	2092	1962	141	600	100	1200	5	1	140718430	2857	-88.26	15.04	12	0.02	-23.00	135.00	2900	20230421	-30.00	775	20230120	161.94	2900	-30.00	20230421	775	161.94	20230120	2900	-30.00	20230421	775	161.94	20230120	1.00	N	365590	100	140 억	4104597	N	N	N	N
106	20231011	161005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	85	2	4.43	1192590075	600101	44.18	1920	2050	1920	2495	1344	1920	1987.31	2.90	29537	2068	1994	1951	1877	1834	1972	1855	141	575	100	1150	5	1	140718430	2821	-87.17	14.85	12	0.43	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	0.99	N	365590	100	140 억	4074503	N	N	N	N
107	20231011	151011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2000	80	2	4.17	1145256279	576465	42.44	1920	2050	1920	2495	1344	1920	1986.69	2.90	31070	2068	1994	1951	1877	1834	1972	1855	141	575	100	1150	5	1	140718430	2814	-86.96	14.81	12	0.41	-23.00	135.00	2900	20230421	-31.03	775	20230120	158.06	2900	-31.03	20230421	775	158.06	20230120	2900	-31.03	20230421	775	158.06	20230120	0.99	N	365590	100	140 억	4074503	N	N	N	N
108	20231011	141013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1985	65	2	3.39	939240120	473368	34.85	1920	2050	1920	2495	1344	1920	1984.17	2.90	3325	2068	1994	1951	1877	1834	1972	1855	141	575	100	1150	1	1	140718430	2793	-86.30	14.70	12	0.34	-23.00	135.00	2900	20230421	-31.55	775	20230120	156.13	2900	-31.55	20230421	775	156.13	20230120	2900	-31.55	20230421	775	156.13	20230120	0.99	N	365590	100	140 억	4074503	N	N	N	N
109	20231011	131002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1997	77	2	4.01	710397106	358700	26.41	1920	2050	1920	2495	1344	1920	1980.48	2.90	4888	2068	1994	1951	1877	1834	1972	1855	141	575	100	1150	1	1	140718430	2810	-86.83	14.79	12	0.25	-23.00	135.00	2900	20230421	-31.14	775	20230120	157.68	2900	-31.14	20230421	775	157.68	20230120	2900	-31.14	20230421	775	157.68	20230120	0.99	N	365590	100	140 억	4074503	N	N	N	N
110	20231011	121021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1975	55	2	2.86	519345952	262686	19.34	1920	2050	1920	2495	1344	1920	1977.06	2.90	-5188	2068	1994	1951	1877	1834	1972	1855	141	575	100	1150	1	1	140718430	2779	-85.87	14.63	12	0.19	-23.00	135.00	2900	20230421	-31.90	775	20230120	154.84	2900	-31.90	20230421	775	154.84	20230120	2900	-31.90	20230421	775	154.84	20230120	0.99	N	365590	100	140 억	4074503	N	N	N	N
111	20231011	111015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1971	51	2	2.66	449345864	227187	16.72	1920	2050	1920	2495	1344	1920	1977.87	2.90	2751	2068	1994	1951	1877	1834	1972	1855	141	575	100	1150	1	1	140718430	2774	-85.70	14.60	12	0.16	-23.00	135.00	2900	20230421	-32.03	775	20230120	154.32	2900	-32.03	20230421	775	154.32	20230120	2900	-32.03	20230421	775	154.32	20230120	0.99	N	365590	100	140 억	4074503	N	N	N	N
112	20231011	101008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1990	70	2	3.65	342763027	173285	12.76	1920	2050	1920	2495	1344	1920	1978.03	2.90	16350	2068	1994	1951	1877	1834	1972	1855	141	575	100	1150	1	1	140718430	2800	-86.52	14.74	12	0.12	-23.00	135.00	2900	20230421	-31.38	775	20230120	156.77	2900	-31.38	20230421	775	156.77	20230120	2900	-31.38	20230421	775	156.77	20230120	0.99	N	365590	100	140 억	4074503	N	N	N	N
113	20231011	091010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1976	56	2	2.92	72218676	36626	2.70	1920	2050	1920	2495	1344	1920	1971.80	2.90	-2343	2068	1994	1951	1877	1834	1972	1855	141	575	100	1150	1	1	140718430	2781	-85.91	14.64	12	0.03	-23.00	135.00	2900	20230421	-31.86	775	20230120	154.97	2900	-31.86	20230421	775	154.97	20230120	2900	-31.86	20230421	775	154.97	20230120	0.99	N	365590	100	140 억	4074503	N	N	N	N
114	20231010	161615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1920	-72	5	-3.61	2000512781	1029277	94.25	2025	2025	1908	2585	1395	1992	1943.54	2.79	151734	2105	2048	2013	1956	1921	2031	1939	141	593	100	1190	1	1	140718430	2702	-83.48	14.22	12	0.73	-23.00	135.00	2900	20230421	-33.79	775	20230120	147.74	2900	-33.79	20230421	775	147.74	20230120	2900	-33.79	20230421	775	147.74	20230120	1.16	N	365590	100	140 억	3927323	N	N	N	N
115	20231010	150956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1937	-55	5	-2.76	1920645537	987771	90.45	2025	2025	1908	2585	1395	1992	1944.33	2.79	145008	2105	2048	2013	1956	1921	2031	1939	141	593	100	1190	1	1	140718430	2726	-84.22	14.35	12	0.70	-23.00	135.00	2900	20230421	-33.21	775	20230120	149.94	2900	-33.21	20230421	775	149.94	20230120	2900	-33.21	20230421	775	149.94	20230120	1.16	N	365590	100	140 억	3927323	N	N	N	N
116	20231010	141003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1951	-41	5	-2.06	1646699370	845955	77.46	2025	2025	1908	2585	1395	1992	1946.45	2.79	109433	2105	2048	2013	1956	1921	2031	1939	141	593	100	1190	1	1	140718430	2745	-84.83	14.45	12	0.60	-23.00	135.00	2900	20230421	-32.72	775	20230120	151.74	2900	-32.72	20230421	775	151.74	20230120	2900	-32.72	20230421	775	151.74	20230120	1.16	N	365590	100	140 억	3927323	N	N	N	N
117	20231010	130957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1912	-80	5	-4.02	1284576723	658155	60.27	2025	2025	1909	2585	1395	1992	1951.66	2.79	21113	2105	2048	2013	1956	1921	2031	1939	141	593	100	1190	1	1	140718430	2691	-83.13	14.16	12	0.47	-23.00	135.00	2900	20230421	-34.07	775	20230120	146.71	2900	-34.07	20230421	775	146.71	20230120	2900	-34.07	20230421	775	146.71	20230120	1.16	N	365590	100	140 억	3927323	N	N	N	N
118	20231010	120954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1940	-52	5	-2.61	965996522	492501	45.10	2025	2025	1910	2585	1395	1992	1961.29	2.79	8148	2105	2048	2013	1956	1921	2031	1939	141	593	100	1190	1	1	140718430	2730	-84.35	14.37	12	0.35	-23.00	135.00	2900	20230421	-33.10	775	20230120	150.32	2900	-33.10	20230421	775	150.32	20230120	2900	-33.10	20230421	775	150.32	20230120	1.16	N	365590	100	140 억	3927323	N	N	N	N
119	20231010	110935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1978	-14	5	-0.70	798506684	406816	37.25	2025	2025	1910	2585	1395	1992	1962.68	2.79	34830	2105	2048	2013	1956	1921	2031	1939	141	593	100	1190	1	1	140718430	2783	-86.00	14.65	12	0.29	-23.00	135.00	2900	20230421	-31.79	775	20230120	155.23	2900	-31.79	20230421	775	155.23	20230120	2900	-31.79	20230421	775	155.23	20230120	1.16	N	365590	100	140 억	3927323	N	N	N	N
120	20231010	100947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1959	-33	5	-1.66	651307291	332407	30.44	2025	2025	1910	2585	1395	1992	1959.17	2.79	31904	2105	2048	2013	1956	1921	2031	1939	141	593	100	1190	1	1	140718430	2757	-85.17	14.51	12	0.24	-23.00	135.00	2900	20230421	-32.45	775	20230120	152.77	2900	-32.45	20230421	775	152.77	20230120	2900	-32.45	20230421	775	152.77	20230120	1.16	N	365590	100	140 억	3927323	N	N	N	N
121	20231010	090940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1971	-21	5	-1.05	102488360	51380	4.70	2025	2025	1970	2585	1395	1992	1994.82	2.79	-1397	2105	2048	2013	1956	1921	2031	1939	141	593	100	1190	1	1	140718430	2774	-85.70	14.60	12	0.04	-23.00	135.00	2900	20230421	-32.03	775	20230120	154.32	2900	-32.03	20230421	775	154.32	20230120	2900	-32.03	20230421	775	154.32	20230120	1.16	N	365590	100	140 억	3927323	N	N	N	N
122	20231006	160948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1992	-6	5	-0.30	2169786200	1082683	91.46	2005	2070	1978	2595	1399	1998	2004.09	2.73	86593	2136	2067	2016	1947	1896	2041	1921	141	597	100	1190	1	1	140718430	2803	-86.61	14.76	12	0.77	-23.00	135.00	2900	20230421	-31.31	775	20230120	157.03	2900	-31.31	20230421	775	157.03	20230120	2900	-31.31	20230421	775	157.03	20230120	1.20	N	365590	100	140 억	3842569	N	N	N	N
123	20231006	150933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1986	-12	5	-0.60	2101822905	1048520	88.57	2005	2070	1978	2595	1399	1998	2004.56	2.73	84372	2136	2067	2016	1947	1896	2041	1921	141	597	100	1190	1	1	140718430	2795	-86.35	14.71	12	0.75	-23.00	135.00	2900	20230421	-31.52	775	20230120	156.26	2900	-31.52	20230421	775	156.26	20230120	2900	-31.52	20230421	775	156.26	20230120	1.20	N	365590	100	140 억	3842569	N	N	N	N
124	20231006	140937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1993	-5	5	-0.25	1691031962	841891	71.12	2005	2070	1978	2595	1399	1998	2008.61	2.73	80483	2136	2067	2016	1947	1896	2041	1921	141	597	100	1190	1	1	140718430	2805	-86.65	14.76	12	0.60	-23.00	135.00	2900	20230421	-31.28	775	20230120	157.16	2900	-31.28	20230421	775	157.16	20230120	2900	-31.28	20230421	775	157.16	20230120	1.20	N	365590	100	140 억	3842569	N	N	N	N
125	20231006	130925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	7	2	0.35	1317362198	654408	55.28	2005	2070	1998	2595	1399	1998	2013.06	2.73	149706	2136	2067	2016	1947	1896	2041	1921	141	597	100	1190	5	1	140718430	2821	-87.17	14.85	12	0.47	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	1.20	N	365590	100	140 억	3842569	N	N	N	N
126	20231006	120924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	12	2	0.60	1095618985	543769	45.93	2005	2070	1998	2595	1399	1998	2014.86	2.73	143468	2136	2067	2016	1947	1896	2041	1921	141	597	100	1190	5	1	140718430	2828	-87.39	14.89	12	0.39	-23.00	135.00	2900	20230421	-30.69	775	20230120	159.35	2900	-30.69	20230421	775	159.35	20230120	2900	-30.69	20230421	775	159.35	20230120	1.20	N	365590	100	140 억	3842569	N	N	N	N
127	20231006	110916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	22	2	1.10	917472235	455075	38.44	2005	2070	1998	2595	1399	1998	2016.09	2.73	159437	2136	2067	2016	1947	1896	2041	1921	141	597	100	1190	5	1	140718430	2843	-87.83	14.96	12	0.32	-23.00	135.00	2900	20230421	-30.34	775	20230120	160.65	2900	-30.34	20230421	775	160.65	20230120	2900	-30.34	20230421	775	160.65	20230120	1.20	N	365590	100	140 억	3842569	N	N	N	N
128	20231006	100923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	22	2	1.10	626700377	310580	26.23	2005	2070	1998	2595	1399	1998	2017.84	2.73	131498	2136	2067	2016	1947	1896	2041	1921	141	597	100	1190	5	1	140718430	2843	-87.83	14.96	12	0.22	-23.00	135.00	2900	20230421	-30.34	775	20230120	160.65	2900	-30.34	20230421	775	160.65	20230120	2900	-30.34	20230421	775	160.65	20230120	1.20	N	365590	100	140 억	3842569	N	N	N	N
129	20231006	090915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2000	2	2	0.10	30437590	15170	1.28	2005	2030	2000	2595	1399	1998	2006.43	2.73	4835	2136	2067	2016	1947	1896	2041	1921	141	597	100	1190	5	1	140718430	2814	-86.96	14.81	12	0.01	-23.00	135.00	2900	20230421	-31.03	775	20230120	158.06	2900	-31.03	20230421	775	158.06	20230120	2900	-31.03	20230421	775	158.06	20230120	1.20	N	365590	100	140 억	3842569	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History