KissMeData/153490/price/prices-20231101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

71 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	20231130	160925	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1013	7	2	0.70	114253064	113372	145.15	1006	1015	1002	1307	705	1006	1007.77	1.80	-2578	1036	1020	1010	994	984	1016	990	257	301	500	680	1	1	51480000	521	9.83	0.67	12	0.22	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	1.70	N	153490	500	257 억	927550	N	N	N	N
3	20231130	150925	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1013	7	2	0.70	111439344	110582	141.58	1006	1015	1002	1307	705	1006	1007.75	1.80	-2517	1036	1020	1010	994	984	1016	990	257	301	500	680	1	1	51480000	521	9.83	0.67	12	0.21	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	1.70	N	153490	500	257 억	927550	N	N	N	N
4	20231130	140921	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1007	1	2	0.10	85324790	84756	108.52	1006	1015	1002	1307	705	1006	1006.71	1.80	-2103	1036	1020	1010	994	984	1016	990	257	301	500	680	1	1	51480000	518	9.78	0.67	12	0.16	103.00	1509.00	1440	20230414	-30.07	892	20230327	12.89	1440	-30.07	20230414	892	12.89	20230327	1440	-30.07	20230414	892	12.89	20230327	1.70	N	153490	500	257 억	927550	N	N	N	N
5	20231130	130920	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1014	8	2	0.80	54516928	54204	69.40	1006	1015	1002	1307	705	1006	1005.77	1.80	-830	1036	1020	1010	994	984	1016	990	257	301	500	680	1	1	51480000	522	9.84	0.67	12	0.11	103.00	1509.00	1440	20230414	-29.58	892	20230327	13.68	1440	-29.58	20230414	892	13.68	20230327	1440	-29.58	20230414	892	13.68	20230327	1.70	N	153490	500	257 억	927550	N	N	N	N
6	20231130	120932	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1006	0	3	0.00	42329643	42099	53.90	1006	1010	1002	1307	705	1006	1005.48	1.80	1290	1036	1020	1010	994	984	1016	990	257	301	500	680	1	1	51480000	518	9.77	0.67	12	0.08	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	1.70	N	153490	500	257 억	927550	N	N	N	N
7	20231130	110928	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1002	-4	5	-0.40	40118661	39901	51.09	1006	1010	1002	1307	705	1006	1005.46	1.80	1486	1036	1020	1010	994	984	1016	990	257	301	500	680	1	1	51480000	516	9.73	0.66	12	0.08	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	1.70	N	153490	500	257 억	927550	N	N	N	N
8	20231130	100921	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1004	-2	5	-0.20	11729717	11657	14.92	1006	1010	1004	1307	705	1006	1006.24	1.80	2084	1036	1020	1010	994	984	1016	990	257	301	500	680	1	1	51480000	517	9.75	0.67	12	0.02	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	1.70	N	153490	500	257 억	927550	N	N	N	N
9	20231130	090921	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1009	3	2	0.30	7384083	7340	9.40	1006	1010	1006	1307	705	1006	1006.01	1.80	2126	1036	1020	1010	994	984	1016	990	257	301	500	680	1	1	51480000	519	9.80	0.67	12	0.01	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	1.70	N	153490	500	257 억	927550	N	N	N	N
10	20231129	160917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1006	-13	5	-1.28	78419644	77612	66.11	1019	1026	1000	1324	714	1019	1010.41	1.80	-956	1043	1030	1020	1007	997	1026	1003	257	305	500	690	1	1	51480000	518	9.77	0.67	12	0.15	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	1.74	N	153490	500	257 억	928365	N	N	N	N
11	20231129	150926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1009	-10	5	-0.98	76428810	75634	64.43	1019	1026	1000	1324	714	1019	1010.51	1.80	572	1043	1030	1020	1007	997	1026	1003	257	305	500	690	1	1	51480000	519	9.80	0.67	12	0.15	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	1.74	N	153490	500	257 억	928365	N	N	N	N
12	20231129	140920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1019	0	3	0.00	26617157	26163	22.29	1019	1026	1010	1324	714	1019	1017.36	1.80	-457	1043	1030	1020	1007	997	1026	1003	257	305	500	690	1	1	51480000	525	9.89	0.68	12	0.05	103.00	1509.00	1440	20230414	-29.24	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1440	-29.24	20230414	892	14.24	20230327	1.74	N	153490	500	257 억	928365	N	N	N	N
13	20231129	130921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1025	6	2	0.59	23824216	23425	19.95	1019	1026	1010	1324	714	1019	1017.04	1.80	-67	1043	1030	1020	1007	997	1026	1003	257	305	500	690	1	1	51480000	528	9.95	0.68	12	0.05	103.00	1509.00	1440	20230414	-28.82	892	20230327	14.91	1440	-28.82	20230414	892	14.91	20230327	1440	-28.82	20230414	892	14.91	20230327	1.74	N	153490	500	257 억	928365	N	N	N	N
14	20231129	120923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1026	7	2	0.69	20470111	20136	17.15	1019	1026	1010	1324	714	1019	1016.59	1.80	2187	1043	1030	1020	1007	997	1026	1003	257	305	500	690	1	1	51480000	528	9.96	0.68	12	0.04	103.00	1509.00	1440	20230414	-28.75	892	20230327	15.02	1440	-28.75	20230414	892	15.02	20230327	1440	-28.75	20230414	892	15.02	20230327	1.74	N	153490	500	257 억	928365	N	N	N	N
15	20231129	110923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1019	0	3	0.00	18919039	18617	15.86	1019	1019	1010	1324	714	1019	1016.22	1.80	2187	1043	1030	1020	1007	997	1026	1003	257	305	500	690	1	1	51480000	525	9.89	0.68	12	0.04	103.00	1509.00	1440	20230414	-29.24	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1440	-29.24	20230414	892	14.24	20230327	1.74	N	153490	500	257 억	928365	N	N	N	N
16	20231129	100920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1019	0	3	0.00	16723725	16456	14.02	1019	1019	1010	1324	714	1019	1016.27	1.80	2187	1043	1030	1020	1007	997	1026	1003	257	305	500	690	1	1	51480000	525	9.89	0.68	12	0.03	103.00	1509.00	1440	20230414	-29.24	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1440	-29.24	20230414	892	14.24	20230327	1.74	N	153490	500	257 억	928365	N	N	N	N
17	20231129	090916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	1013	-6	5	-0.59	10245552	10071	8.58	1019	1019	1013	1324	714	1019	1017.33	1.80	2593	1043	1030	1020	1007	997	1026	1003	257	305	500	690	1	1	51480000	521	9.83	0.67	12	0.02	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	1.74	N	153490	500	257 억	928365	N	N	N	N
18	20231128	160917	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1019	-3	5	-0.29	118930420	116472	148.36	1023	1033	1010	1328	716	1022	1021.11	1.78	12263	1072	1046	1008	982	944	1028	964	257	306	500	690	1	1	51480000	525	9.89	0.68	12	0.23	103.00	1509.00	1440	20230414	-29.24	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1440	-29.24	20230414	892	14.24	20230327	1.74	N	153490	500	257 억	916146	N	N	N	N
19	20231128	150818	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1017	-5	5	-0.49	113773476	111403	141.90	1023	1033	1010	1328	716	1022	1021.28	1.78	11721	1072	1046	1008	982	944	1028	964	257	306	500	690	1	1	51480000	524	9.87	0.67	12	0.22	103.00	1509.00	1440	20230414	-29.37	892	20230327	14.01	1440	-29.37	20230414	892	14.01	20230327	1440	-29.37	20230414	892	14.01	20230327	1.74	N	153490	500	257 억	916146	N	N	N	N
20	20231128	140917	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1019	-3	5	-0.29	109489919	107185	136.53	1023	1033	1010	1328	716	1022	1021.50	1.78	11779	1072	1046	1008	982	944	1028	964	257	306	500	690	1	1	51480000	525	9.89	0.68	12	0.21	103.00	1509.00	1440	20230414	-29.24	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1440	-29.24	20230414	892	14.24	20230327	1.74	N	153490	500	257 억	916146	N	N	N	N
21	20231128	130910	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1015	-7	5	-0.68	107867415	105588	134.50	1023	1033	1010	1328	716	1022	1021.59	1.78	10938	1072	1046	1008	982	944	1028	964	257	306	500	690	1	1	51480000	523	9.85	0.67	12	0.21	103.00	1509.00	1440	20230414	-29.51	892	20230327	13.79	1440	-29.51	20230414	892	13.79	20230327	1440	-29.51	20230414	892	13.79	20230327	1.74	N	153490	500	257 억	916146	N	N	N	N
22	20231128	120916	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1016	-6	5	-0.59	103748362	101519	129.31	1023	1033	1010	1328	716	1022	1021.96	1.78	10938	1072	1046	1008	982	944	1028	964	257	306	500	690	1	1	51480000	523	9.86	0.67	12	0.20	103.00	1509.00	1440	20230414	-29.44	892	20230327	13.90	1440	-29.44	20230414	892	13.90	20230327	1440	-29.44	20230414	892	13.90	20230327	1.74	N	153490	500	257 억	916146	N	N	N	N
23	20231128	110916	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1016	-6	5	-0.59	100391710	98213	125.10	1023	1033	1010	1328	716	1022	1022.18	1.78	10960	1072	1046	1008	982	944	1028	964	257	306	500	690	1	1	51480000	523	9.86	0.67	12	0.19	103.00	1509.00	1440	20230414	-29.44	892	20230327	13.90	1440	-29.44	20230414	892	13.90	20230327	1440	-29.44	20230414	892	13.90	20230327	1.74	N	153490	500	257 억	916146	N	N	N	N
24	20231128	100912	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1021	-1	5	-0.10	88315214	86322	109.96	1023	1033	1016	1328	716	1022	1023.09	1.78	10936	1072	1046	1008	982	944	1028	964	257	306	500	690	1	1	51480000	526	9.91	0.68	12	0.17	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	1.74	N	153490	500	257 억	916146	N	N	N	N
25	20231128	090913	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1033	11	2	1.08	1824690	1771	2.26	1023	1033	1023	1328	716	1022	1030.32	1.78	343	1072	1046	1008	982	944	1028	964	257	306	500	690	1	1	51480000	532	10.03	0.68	12	0.00	103.00	1509.00	1440	20230414	-28.26	892	20230327	15.81	1440	-28.26	20230414	892	15.81	20230327	1440	-28.26	20230414	892	15.81	20230327	1.74	N	153490	500	257 억	916146	N	N	N	N
26	20231127	160909	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1022	-4	5	-0.39	79597856	78505	126.67	1026	1034	970	1333	719	1026	1013.87	1.76	10139	1049	1037	1028	1016	1007	1033	1012	257	307	500	690	1	1	51480000	526	9.92	0.68	12	0.15	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	1.78	N	153490	500	257 억	907608	N	N	N	N
27	20231127	150915	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1027	1	2	0.10	76511404	75485	121.80	1026	1034	970	1333	719	1026	1013.54	1.76	9903	1049	1037	1028	1016	1007	1033	1012	257	307	500	690	1	1	51480000	529	9.97	0.68	12	0.15	103.00	1509.00	1440	20230414	-28.68	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1440	-28.68	20230414	892	15.13	20230327	1.78	N	153490	500	257 억	907608	N	N	N	N
28	20231127	140913	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1019	-7	5	-0.68	64912715	64155	103.52	1026	1034	970	1333	719	1026	1011.74	1.76	9808	1049	1037	1028	1016	1007	1033	1012	257	307	500	690	1	1	51480000	525	9.89	0.68	12	0.12	103.00	1509.00	1440	20230414	-29.24	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1440	-29.24	20230414	892	14.24	20230327	1.78	N	153490	500	257 억	907608	N	N	N	N
29	20231127	130916	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1017	-9	5	-0.88	56565649	55937	90.26	1026	1034	970	1333	719	1026	1011.15	1.76	9914	1049	1037	1028	1016	1007	1033	1012	257	307	500	690	1	1	51480000	524	9.87	0.67	12	0.11	103.00	1509.00	1440	20230414	-29.37	892	20230327	14.01	1440	-29.37	20230414	892	14.01	20230327	1440	-29.37	20230414	892	14.01	20230327	1.78	N	153490	500	257 억	907608	N	N	N	N
30	20231127	120919	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1022	-4	5	-0.39	51324758	50791	81.96	1026	1034	970	1333	719	1026	1010.41	1.76	8530	1049	1037	1028	1016	1007	1033	1012	257	307	500	690	1	1	51480000	526	9.92	0.68	12	0.10	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	1.78	N	153490	500	257 억	907608	N	N	N	N
31	20231127	110904	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1029	3	2	0.29	36832779	36607	59.07	1026	1034	970	1333	719	1026	1005.99	1.76	3092	1049	1037	1028	1016	1007	1033	1012	257	307	500	690	1	1	51480000	530	9.99	0.68	12	0.07	103.00	1509.00	1440	20230414	-28.54	892	20230327	15.36	1440	-28.54	20230414	892	15.36	20230327	1440	-28.54	20230414	892	15.36	20230327	1.78	N	153490	500	257 억	907608	N	N	N	N
32	20231127	100902	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1020	-6	5	-0.58	33804306	33661	54.31	1026	1034	970	1333	719	1026	1004.04	1.76	3996	1049	1037	1028	1016	1007	1033	1012	257	307	500	690	1	1	51480000	525	9.90	0.68	12	0.07	103.00	1509.00	1440	20230414	-29.17	892	20230327	14.35	1440	-29.17	20230414	892	14.35	20230327	1440	-29.17	20230414	892	14.35	20230327	1.78	N	153490	500	257 억	907608	N	N	N	N
33	20231127	090906	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1026	0	3	0.00	2825680	2754	4.44	1026	1034	1026	1333	719	1026	1026.03	1.76	-1042	1049	1037	1028	1016	1007	1033	1012	257	307	500	690	1	1	51480000	528	9.96	0.68	12	0.01	103.00	1509.00	1440	20230414	-28.75	892	20230327	15.02	1440	-28.75	20230414	892	15.02	20230327	1440	-28.75	20230414	892	15.02	20230327	1.78	N	153490	500	257 억	907608	N	N	N	N
34	20231124	160859	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1026	-9	5	-0.87	63083379	61374	48.19	1035	1040	1019	1345	725	1035	1027.85	1.81	-22653	1046	1040	1035	1029	1024	1038	1027	257	310	500	700	1	1	51480000	528	9.96	0.68	12	0.12	103.00	1509.00	1440	20230414	-28.75	892	20230327	15.02	1440	-28.75	20230414	892	15.02	20230327	1440	-28.75	20230414	892	15.02	20230327	1.78	N	153490	500	257 억	930305	N	N	N	N
35	20231124	150907	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1027	-8	5	-0.77	62508521	60814	47.75	1035	1040	1019	1345	725	1035	1027.86	1.81	-22691	1046	1040	1035	1029	1024	1038	1027	257	310	500	700	1	1	51480000	529	9.97	0.68	12	0.12	103.00	1509.00	1440	20230414	-28.68	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1440	-28.68	20230414	892	15.13	20230327	1.78	N	153490	500	257 억	930305	N	N	N	N
36	20231124	140907	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1024	-11	5	-1.06	43998377	42702	33.53	1035	1040	1023	1345	725	1035	1030.36	1.81	-14080	1046	1040	1035	1029	1024	1038	1027	257	310	500	700	1	1	51480000	527	9.94	0.68	12	0.08	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	1.78	N	153490	500	257 억	930305	N	N	N	N
37	20231124	130903	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1030	-5	5	-0.48	38977799	37805	29.69	1035	1040	1023	1345	725	1035	1031.02	1.81	-9635	1046	1040	1035	1029	1024	1038	1027	257	310	500	700	1	1	51480000	530	10.00	0.68	12	0.07	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	1.78	N	153490	500	257 억	930305	N	N	N	N
38	20231124	120909	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1033	-2	5	-0.19	31177779	30210	23.72	1035	1040	1028	1345	725	1035	1032.04	1.81	-8839	1046	1040	1035	1029	1024	1038	1027	257	310	500	700	1	1	51480000	532	10.03	0.68	12	0.06	103.00	1509.00	1440	20230414	-28.26	892	20230327	15.81	1440	-28.26	20230414	892	15.81	20230327	1440	-28.26	20230414	892	15.81	20230327	1.78	N	153490	500	257 억	930305	N	N	N	N
39	20231124	110905	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1035	0	3	0.00	17580795	17008	13.36	1035	1040	1032	1345	725	1035	1033.68	1.81	-6244	1046	1040	1035	1029	1024	1038	1027	257	310	500	700	1	1	51480000	533	10.05	0.69	12	0.03	103.00	1509.00	1440	20230414	-28.12	892	20230327	16.03	1440	-28.12	20230414	892	16.03	20230327	1440	-28.12	20230414	892	16.03	20230327	1.78	N	153490	500	257 억	930305	N	N	N	N
40	20231124	100905	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1038	3	2	0.29	6484465	6264	4.92	1035	1040	1033	1345	725	1035	1035.20	1.81	-2996	1046	1040	1035	1029	1024	1038	1027	257	310	500	700	1	1	51480000	534	10.08	0.69	12	0.01	103.00	1509.00	1440	20230414	-27.92	892	20230327	16.37	1440	-27.92	20230414	892	16.37	20230327	1440	-27.92	20230414	892	16.37	20230327	1.78	N	153490	500	257 억	930305	N	N	N	N
41	20231124	090901	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1039	4	2	0.39	2393461	2311	1.81	1035	1040	1035	1345	725	1035	1035.68	1.81	-276	1046	1040	1035	1029	1024	1038	1027	257	310	500	700	1	1	51480000	535	10.09	0.69	12	0.00	103.00	1509.00	1440	20230414	-27.85	892	20230327	16.48	1440	-27.85	20230414	892	16.48	20230327	1440	-27.85	20230414	892	16.48	20230327	1.78	N	153490	500	257 억	930305	N	N	N	N
42	20231123	160851	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1035	4	2	0.39	130657701	126365	355.57	1040	1041	1030	1340	722	1031	1033.97	1.79	7958	1052	1041	1032	1021	1012	1037	1017	257	309	500	700	1	1	51480000	533	10.05	0.69	12	0.25	103.00	1509.00	1440	20230414	-28.12	892	20230327	16.03	1440	-28.12	20230414	892	16.03	20230327	1440	-28.12	20230414	892	16.03	20230327	1.79	N	153490	500	257 억	922385	N	N	N	N
43	20231123	150920	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1035	4	2	0.39	106690934	103197	290.38	1040	1041	1030	1340	722	1031	1033.86	1.79	7889	1052	1041	1032	1021	1012	1037	1017	257	309	500	700	1	1	51480000	533	10.05	0.69	12	0.20	103.00	1509.00	1440	20230414	-28.12	892	20230327	16.03	1440	-28.12	20230414	892	16.03	20230327	1440	-28.12	20230414	892	16.03	20230327	1.79	N	153490	500	257 억	922385	N	N	N	N
44	20231123	140919	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1039	8	2	0.78	93472999	90431	254.46	1040	1041	1030	1340	722	1031	1033.64	1.79	7249	1052	1041	1032	1021	1012	1037	1017	257	309	500	700	1	1	51480000	535	10.09	0.69	12	0.18	103.00	1509.00	1440	20230414	-27.85	892	20230327	16.48	1440	-27.85	20230414	892	16.48	20230327	1440	-27.85	20230414	892	16.48	20230327	1.79	N	153490	500	257 억	922385	N	N	N	N
45	20231123	130919	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1040	9	2	0.87	74830054	72430	203.80	1040	1041	1030	1340	722	1031	1033.14	1.79	6683	1052	1041	1032	1021	1012	1037	1017	257	309	500	700	1	1	51480000	535	10.10	0.69	12	0.14	103.00	1509.00	1440	20230414	-27.78	892	20230327	16.59	1440	-27.78	20230414	892	16.59	20230327	1440	-27.78	20230414	892	16.59	20230327	1.79	N	153490	500	257 억	922385	N	N	N	N
46	20231123	120905	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1039	8	2	0.78	63654181	61661	173.50	1040	1041	1030	1340	722	1031	1032.32	1.79	6596	1052	1041	1032	1021	1012	1037	1017	257	309	500	700	1	1	51480000	535	10.09	0.69	12	0.12	103.00	1509.00	1440	20230414	-27.85	892	20230327	16.48	1440	-27.85	20230414	892	16.48	20230327	1440	-27.85	20230414	892	16.48	20230327	1.79	N	153490	500	257 억	922385	N	N	N	N
47	20231123	110927	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1034	3	2	0.29	56906991	55157	155.20	1040	1040	1030	1340	722	1031	1031.73	1.79	1920	1052	1041	1032	1021	1012	1037	1017	257	309	500	700	1	1	51480000	532	10.04	0.69	12	0.11	103.00	1509.00	1440	20230414	-28.19	892	20230327	15.92	1440	-28.19	20230414	892	15.92	20230327	1440	-28.19	20230414	892	15.92	20230327	1.79	N	153490	500	257 억	922385	N	N	N	N
48	20231123	100908	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1033	2	2	0.19	30573187	29617	83.34	1040	1040	1030	1340	722	1031	1032.29	1.79	-1903	1052	1041	1032	1021	1012	1037	1017	257	309	500	700	1	1	51480000	532	10.03	0.68	12	0.06	103.00	1509.00	1440	20230414	-28.26	892	20230327	15.81	1440	-28.26	20230414	892	15.81	20230327	1440	-28.26	20230414	892	15.81	20230327	1.79	N	153490	500	257 억	922385	N	N	N	N
49	20231123	090904	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1033	2	2	0.19	2549724	2460	6.92	1040	1040	1031	1340	722	1031	1036.47	1.79	-1268	1052	1041	1032	1021	1012	1037	1017	257	309	500	700	1	1	51480000	532	10.03	0.68	12	0.00	103.00	1509.00	1440	20230414	-28.26	892	20230327	15.81	1440	-28.26	20230414	892	15.81	20230327	1440	-28.26	20230414	892	15.81	20230327	1.79	N	153490	500	257 억	922385	N	N	N	N
50	20231122	160831	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1031	-12	5	-1.15	36605693	35539	44.66	1043	1043	1023	1355	731	1043	1029.98	1.80	-3042	1057	1050	1040	1033	1023	1053	1036	257	312	500	700	1	1	51480000	531	10.01	0.68	12	0.07	103.00	1509.00	1440	20230414	-28.40	892	20230327	15.58	1440	-28.40	20230414	892	15.58	20230327	1440	-28.40	20230414	892	15.58	20230327	1.80	N	153490	500	257 억	925471	N	N	N	N
51	20231122	150847	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1035	-8	5	-0.77	24407433	23679	29.75	1043	1043	1023	1355	731	1043	1030.76	1.80	-3111	1057	1050	1040	1033	1023	1053	1036	257	312	500	700	1	1	51480000	533	10.05	0.69	12	0.05	103.00	1509.00	1440	20230414	-28.12	892	20230327	16.03	1440	-28.12	20230414	892	16.03	20230327	1440	-28.12	20230414	892	16.03	20230327	1.80	N	153490	500	257 억	925471	N	N	N	N
52	20231122	140840	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1036	-7	5	-0.67	20591614	19992	25.12	1043	1043	1023	1355	731	1043	1029.99	1.80	-698	1057	1050	1040	1033	1023	1053	1036	257	312	500	700	1	1	51480000	533	10.06	0.69	12	0.04	103.00	1509.00	1440	20230414	-28.06	892	20230327	16.14	1440	-28.06	20230414	892	16.14	20230327	1440	-28.06	20230414	892	16.14	20230327	1.80	N	153490	500	257 억	925471	N	N	N	N
53	20231122	130911	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1030	-13	5	-1.25	17109227	16613	20.88	1043	1043	1023	1355	731	1043	1029.87	1.80	-698	1057	1050	1040	1033	1023	1053	1036	257	312	500	700	1	1	51480000	530	10.00	0.68	12	0.03	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	1.80	N	153490	500	257 억	925471	N	N	N	N
54	20231122	120915	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1032	-11	5	-1.05	16786214	16300	20.48	1043	1043	1023	1355	731	1043	1029.83	1.80	-698	1057	1050	1040	1033	1023	1053	1036	257	312	500	700	1	1	51480000	531	10.02	0.68	12	0.03	103.00	1509.00	1440	20230414	-28.33	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1440	-28.33	20230414	892	15.70	20230327	1.80	N	153490	500	257 억	925471	N	N	N	N
55	20231122	110956	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1032	-11	5	-1.05	15725133	15271	19.19	1043	1043	1023	1355	731	1043	1029.74	1.80	-698	1057	1050	1040	1033	1023	1053	1036	257	312	500	700	1	1	51480000	531	10.02	0.68	12	0.03	103.00	1509.00	1440	20230414	-28.33	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1440	-28.33	20230414	892	15.70	20230327	1.80	N	153490	500	257 억	925471	N	N	N	N
56	20231122	100927	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1034	-9	5	-0.86	11677739	11325	14.23	1043	1043	1028	1355	731	1043	1031.15	1.80	-486	1057	1050	1040	1033	1023	1053	1036	257	312	500	700	1	1	51480000	532	10.04	0.69	12	0.02	103.00	1509.00	1440	20230414	-28.19	892	20230327	15.92	1440	-28.19	20230414	892	15.92	20230327	1440	-28.19	20230414	892	15.92	20230327	1.80	N	153490	500	257 억	925471	N	N	N	N
57	20231122	090839	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1038	-5	5	-0.48	2080224	1997	2.51	1043	1043	1036	1355	731	1043	1041.67	1.80	-226	1057	1050	1040	1033	1023	1053	1036	257	312	500	700	1	1	51480000	534	10.08	0.69	12	0.00	103.00	1509.00	1440	20230414	-27.92	892	20230327	16.37	1440	-27.92	20230414	892	16.37	20230327	1440	-27.92	20230414	892	16.37	20230327	1.80	N	153490	500	257 억	925471	N	N	N	N
58	20231121	160843	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1043	15	2	1.46	82641855	79480	105.32	1039	1047	1030	1336	720	1028	1039.78	1.78	9078	1050	1038	1032	1020	1014	1036	1018	257	308	500	690	1	1	51480000	537	10.13	0.69	12	0.15	103.00	1509.00	1440	20230414	-27.57	892	20230327	16.93	1440	-27.57	20230414	892	16.93	20230327	1440	-27.57	20230414	892	16.93	20230327	1.80	N	153490	500	257 억	914243	N	N	N	N
59	20231121	150844	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1041	13	2	1.26	80056626	76994	102.02	1039	1047	1030	1336	720	1028	1039.78	1.78	8117	1050	1038	1032	1020	1014	1036	1018	257	308	500	690	1	1	51480000	536	10.11	0.69	12	0.15	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	1.80	N	153490	500	257 억	914243	N	N	N	N
60	20231121	140833	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1043	15	2	1.46	68624827	66020	87.48	1039	1047	1030	1336	720	1028	1039.46	1.78	8490	1050	1038	1032	1020	1014	1036	1018	257	308	500	690	1	1	51480000	537	10.13	0.69	12	0.13	103.00	1509.00	1440	20230414	-27.57	892	20230327	16.93	1440	-27.57	20230414	892	16.93	20230327	1440	-27.57	20230414	892	16.93	20230327	1.80	N	153490	500	257 억	914243	N	N	N	N
61	20231121	130827	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1045	17	2	1.65	46965683	45218	59.92	1039	1047	1030	1336	720	1028	1038.65	1.78	2129	1050	1038	1032	1020	1014	1036	1018	257	308	500	690	1	1	51480000	538	10.15	0.69	12	0.09	103.00	1509.00	1440	20230414	-27.43	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1440	-27.43	20230414	892	17.15	20230327	1.80	N	153490	500	257 억	914243	N	N	N	N
62	20231121	120827	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1046	18	2	1.75	43843407	42232	55.96	1039	1047	1030	1336	720	1028	1038.16	1.78	1658	1050	1038	1032	1020	1014	1036	1018	257	308	500	690	1	1	51480000	538	10.16	0.69	12	0.08	103.00	1509.00	1440	20230414	-27.36	892	20230327	17.26	1440	-27.36	20230414	892	17.26	20230327	1440	-27.36	20230414	892	17.26	20230327	1.80	N	153490	500	257 억	914243	N	N	N	N
63	20231121	110824	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1044	16	2	1.56	36612069	35322	46.80	1039	1044	1030	1336	720	1028	1036.52	1.78	2979	1050	1038	1032	1020	1014	1036	1018	257	308	500	690	1	1	51480000	537	10.14	0.69	12	0.07	103.00	1509.00	1440	20230414	-27.50	892	20230327	17.04	1440	-27.50	20230414	892	17.04	20230327	1440	-27.50	20230414	892	17.04	20230327	1.80	N	153490	500	257 억	914243	N	N	N	N
64	20231121	100802	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1039	11	2	1.07	15245538	14747	19.54	1039	1039	1030	1336	720	1028	1033.81	1.78	-686	1050	1038	1032	1020	1014	1036	1018	257	308	500	690	1	1	51480000	535	10.09	0.69	12	0.03	103.00	1509.00	1440	20230414	-27.85	892	20230327	16.48	1440	-27.85	20230414	892	16.48	20230327	1440	-27.85	20230414	892	16.48	20230327	1.80	N	153490	500	257 억	914243	N	N	N	N
65	20231121	090816	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1033	5	2	0.49	1185924	1145	1.52	1039	1039	1033	1336	720	1028	1035.74	1.78	-791	1050	1038	1032	1020	1014	1036	1018	257	308	500	690	1	1	51480000	532	10.03	0.68	12	0.00	103.00	1509.00	1440	20230414	-28.26	892	20230327	15.81	1440	-28.26	20230414	892	15.81	20230327	1440	-28.26	20230414	892	15.81	20230327	1.80	N	153490	500	257 억	914243	N	N	N	N
66	20231120	160820	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1028	-8	5	-0.77	78034769	75467	88.01	1036	1044	1026	1346	726	1036	1034.03	1.75	10763	1060	1047	1037	1024	1014	1043	1020	257	310	500	700	1	1	51480000	529	9.98	0.68	12	0.15	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	1.82	N	153490	500	257 억	901332	N	N	N	N
67	20231120	150828	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1027	-9	5	-0.87	74617986	72143	84.13	1036	1044	1026	1346	726	1036	1034.31	1.75	10701	1060	1047	1037	1024	1014	1043	1020	257	310	500	700	1	1	51480000	529	9.97	0.68	12	0.14	103.00	1509.00	1440	20230414	-28.68	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1440	-28.68	20230414	892	15.13	20230327	1.82	N	153490	500	257 억	901332	N	N	N	N
68	20231120	140827	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1032	-4	5	-0.39	61241550	59144	68.97	1036	1044	1031	1346	726	1036	1035.47	1.75	12337	1060	1047	1037	1024	1014	1043	1020	257	310	500	700	1	1	51480000	531	10.02	0.68	12	0.11	103.00	1509.00	1440	20230414	-28.33	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1440	-28.33	20230414	892	15.70	20230327	1.82	N	153490	500	257 억	901332	N	N	N	N
69	20231120	130822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1034	-2	5	-0.19	50087071	48354	56.39	1036	1044	1031	1346	726	1036	1035.84	1.75	11254	1060	1047	1037	1024	1014	1043	1020	257	310	500	700	1	1	51480000	532	10.04	0.69	12	0.09	103.00	1509.00	1440	20230414	-28.19	892	20230327	15.92	1440	-28.19	20230414	892	15.92	20230327	1440	-28.19	20230414	892	15.92	20230327	1.82	N	153490	500	257 억	901332	N	N	N	N
70	20231120	120824	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1036	0	3	0.00	46435454	44825	52.27	1036	1044	1031	1346	726	1036	1035.93	1.75	11990	1060	1047	1037	1024	1014	1043	1020	257	310	500	700	1	1	51480000	533	10.06	0.69	12	0.09	103.00	1509.00	1440	20230414	-28.06	892	20230327	16.14	1440	-28.06	20230414	892	16.14	20230327	1440	-28.06	20230414	892	16.14	20230327	1.82	N	153490	500	257 억	901332	N	N	N	N
71	20231120	110822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1041	5	2	0.48	31623525	30509	35.58	1036	1044	1031	1346	726	1036	1036.53	1.75	10943	1060	1047	1037	1024	1014	1043	1020	257	310	500	700	1	1	51480000	536	10.11	0.69	12	0.06	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	1.82	N	153490	500	257 억	901332	N	N	N	N
72	20231120	100818	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1040	4	2	0.39	26986731	26045	30.37	1036	1044	1031	1346	726	1036	1036.16	1.75	8178	1060	1047	1037	1024	1014	1043	1020	257	310	500	700	1	1	51480000	535	10.10	0.69	12	0.05	103.00	1509.00	1440	20230414	-27.78	892	20230327	16.59	1440	-27.78	20230414	892	16.59	20230327	1440	-27.78	20230414	892	16.59	20230327	1.82	N	153490	500	257 억	901332	N	N	N	N
73	20231120	090827	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1044	8	2	0.77	17538125	16931	19.74	1036	1044	1031	1346	726	1036	1035.86	1.75	4791	1060	1047	1037	1024	1014	1043	1020	257	310	500	700	1	1	51480000	537	10.14	0.69	12	0.03	103.00	1509.00	1440	20230414	-27.50	892	20230327	17.04	1440	-27.50	20230414	892	17.04	20230327	1440	-27.50	20230414	892	17.04	20230327	1.82	N	153490	500	257 억	901332	N	N	N	N
74	20231117	160843	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1036	-8	5	-0.77	88142833	84752	40.27	1048	1050	1027	1357	731	1044	1040.14	1.79	-19117	1070	1057	1047	1034	1024	1063	1040	257	313	500	700	1	1	51480000	533	10.06	0.69	12	0.16	103.00	1509.00	1440	20230414	-28.06	892	20230327	16.14	1440	-28.06	20230414	892	16.14	20230327	1440	-28.06	20230414	892	16.14	20230327	1.83	N	153490	500	257 억	920492	N	N	N	N
75	20231117	150849	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1033	-11	5	-1.05	83575045	80343	38.18	1048	1050	1027	1357	731	1044	1040.23	1.79	-17592	1070	1057	1047	1034	1024	1063	1040	257	313	500	700	1	1	51480000	532	10.03	0.68	12	0.16	103.00	1509.00	1440	20230414	-28.26	892	20230327	15.81	1440	-28.26	20230414	892	15.81	20230327	1440	-28.26	20230414	892	15.81	20230327	1.83	N	153490	500	257 억	920492	N	N	N	N
76	20231117	140844	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1039	-5	5	-0.48	72887746	70006	33.26	1048	1050	1027	1357	731	1044	1041.16	1.79	-16963	1070	1057	1047	1034	1024	1063	1040	257	313	500	700	1	1	51480000	535	10.09	0.69	12	0.14	103.00	1509.00	1440	20230414	-27.85	892	20230327	16.48	1440	-27.85	20230414	892	16.48	20230327	1440	-27.85	20230414	892	16.48	20230327	1.83	N	153490	500	257 억	920492	N	N	N	N
77	20231117	130843	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1041	-3	5	-0.29	71648205	68814	32.70	1048	1050	1027	1357	731	1044	1041.19	1.79	-16538	1070	1057	1047	1034	1024	1063	1040	257	313	500	700	1	1	51480000	536	10.11	0.69	12	0.13	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	1.83	N	153490	500	257 억	920492	N	N	N	N
78	20231117	120844	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1048	4	2	0.38	61627277	59153	28.11	1048	1050	1027	1357	731	1044	1041.83	1.79	-18436	1070	1057	1047	1034	1024	1063	1040	257	313	500	700	1	1	51480000	540	10.17	0.69	12	0.11	103.00	1509.00	1440	20230414	-27.22	892	20230327	17.49	1440	-27.22	20230414	892	17.49	20230327	1440	-27.22	20230414	892	17.49	20230327	1.83	N	153490	500	257 억	920492	N	N	N	N
79	20231117	110848	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1028	-16	5	-1.53	22666248	21898	10.41	1048	1048	1027	1357	731	1044	1035.08	1.79	-7800	1070	1057	1047	1034	1024	1063	1040	257	313	500	700	1	1	51480000	529	9.98	0.68	12	0.04	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	1.83	N	153490	500	257 억	920492	N	N	N	N
80	20231117	100845	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1032	-12	5	-1.15	15854456	15283	7.26	1048	1048	1028	1357	731	1044	1037.39	1.79	-6237	1070	1057	1047	1034	1024	1063	1040	257	313	500	700	1	1	51480000	531	10.02	0.68	12	0.03	103.00	1509.00	1440	20230414	-28.33	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1440	-28.33	20230414	892	15.70	20230327	1.83	N	153490	500	257 억	920492	N	N	N	N
81	20231117	090847	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1038	-6	5	-0.57	9646117	9259	4.40	1048	1048	1035	1357	731	1044	1041.81	1.79	-4837	1070	1057	1047	1034	1024	1063	1040	257	313	500	700	1	1	51480000	534	10.08	0.69	12	0.02	103.00	1509.00	1440	20230414	-27.92	892	20230327	16.37	1440	-27.92	20230414	892	16.37	20230327	1440	-27.92	20230414	892	16.37	20230327	1.83	N	153490	500	257 억	920492	N	N	N	N
82	20231116	160844	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1045	14	2	1.36	215597297	205514	97.00	1040	1060	1037	1340	722	1031	1049.06	1.72	36574	1063	1046	1024	1007	985	1055	1016	257	309	500	700	1	1	51480000	538	10.15	0.69	12	0.40	103.00	1509.00	1440	20230414	-27.43	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1440	-27.43	20230414	892	17.15	20230327	1.83	N	153490	500	257 억	883580	N	N	N	N
83	20231116	150839	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1050	19	2	1.84	205281908	195669	92.35	1040	1060	1037	1340	722	1031	1049.13	1.72	32452	1063	1046	1024	1007	985	1055	1016	257	309	500	700	1	1	51480000	541	10.19	0.70	12	0.38	103.00	1509.00	1440	20230414	-27.08	892	20230327	17.71	1440	-27.08	20230414	892	17.71	20230327	1440	-27.08	20230414	892	17.71	20230327	1.83	N	153490	500	257 억	883580	N	N	N	N
84	20231116	140816	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1047	16	2	1.55	150487804	143322	67.64	1040	1060	1037	1340	722	1031	1050.00	1.72	17615	1063	1046	1024	1007	985	1055	1016	257	309	500	700	1	1	51480000	539	10.17	0.69	12	0.28	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	1.83	N	153490	500	257 억	883580	N	N	N	N
85	20231116	130839	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1050	19	2	1.84	141713032	134957	63.70	1040	1060	1037	1340	722	1031	1050.06	1.72	16569	1063	1046	1024	1007	985	1055	1016	257	309	500	700	1	1	51480000	541	10.19	0.70	12	0.26	103.00	1509.00	1440	20230414	-27.08	892	20230327	17.71	1440	-27.08	20230414	892	17.71	20230327	1440	-27.08	20230414	892	17.71	20230327	1.83	N	153490	500	257 억	883580	N	N	N	N
86	20231116	120841	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1051	20	2	1.94	130264767	124031	58.54	1040	1060	1037	1340	722	1031	1050.26	1.72	16257	1063	1046	1024	1007	985	1055	1016	257	309	500	700	1	1	51480000	541	10.20	0.70	12	0.24	103.00	1509.00	1440	20230414	-27.01	892	20230327	17.83	1440	-27.01	20230414	892	17.83	20230327	1440	-27.01	20230414	892	17.83	20230327	1.83	N	153490	500	257 억	883580	N	N	N	N
87	20231116	110839	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1055	24	2	2.33	105838392	100778	47.56	1040	1060	1037	1340	722	1031	1050.21	1.72	16114	1063	1046	1024	1007	985	1055	1016	257	309	500	700	1	1	51480000	543	10.24	0.70	12	0.20	103.00	1509.00	1440	20230414	-26.74	892	20230327	18.27	1440	-26.74	20230414	892	18.27	20230327	1440	-26.74	20230414	892	18.27	20230327	1.83	N	153490	500	257 억	883580	N	N	N	N
88	20231116	100839	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1051	20	2	1.94	27748717	26521	12.52	1040	1060	1037	1340	722	1031	1046.29	1.72	11377	1063	1046	1024	1007	985	1055	1016	257	309	500	700	1	1	51480000	541	10.20	0.70	12	0.05	103.00	1509.00	1440	20230414	-27.01	892	20230327	17.83	1440	-27.01	20230414	892	17.83	20230327	1440	-27.01	20230414	892	17.83	20230327	1.83	N	153490	500	257 억	883580	N	N	N	N
89	20231116	090843	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1031	0	3	0.00	0	0	0.00	0	0	0	1340	722	1031	0.00	1.72	0	1063	1046	1024	1007	985	1055	1016	257	309	500	700	1	1	51480000	531	10.01	0.68	12	0.00	103.00	1509.00	1440	20230414	-28.40	892	20230327	15.58	1440	-28.40	20230414	892	15.58	20230327	1440	-28.40	20230414	892	15.58	20230327	1.83	N	153490	500	257 억	883580	N	N	N	N
90	20231115	160744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1031	38	2	3.83	216395889	210813	481.01	1002	1041	1002	1290	696	993	1026.48	1.61	55987	1009	1000	985	976	961	1005	981	257	297	500	670	1	1	51480000	531	10.01	0.68	12	0.41	103.00	1509.00	1440	20230414	-28.40	892	20230327	15.58	1440	-28.40	20230414	892	15.58	20230327	1440	-28.40	20230414	892	15.58	20230327	1.82	N	153490	500	257 억	827826	N	N	N	N
91	20231115	150854	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1031	38	2	3.83	206591729	201322	459.36	1002	1041	1002	1290	696	993	1026.18	1.61	55594	1009	1000	985	976	961	1005	981	257	297	500	670	1	1	51480000	531	10.01	0.68	12	0.39	103.00	1509.00	1440	20230414	-28.40	892	20230327	15.58	1440	-28.40	20230414	892	15.58	20230327	1440	-28.40	20230414	892	15.58	20230327	1.82	N	153490	500	257 억	827826	N	N	N	N
92	20231115	140850	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1031	38	2	3.83	136280546	133394	304.36	1002	1035	1002	1290	696	993	1021.64	1.61	29390	1009	1000	985	976	961	1005	981	257	297	500	670	1	1	51480000	531	10.01	0.68	12	0.26	103.00	1509.00	1440	20230414	-28.40	892	20230327	15.58	1440	-28.40	20230414	892	15.58	20230327	1440	-28.40	20230414	892	15.58	20230327	1.82	N	153490	500	257 억	827826	N	N	N	N
93	20231115	130852	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1029	36	2	3.63	106098213	104076	237.47	1002	1035	1002	1290	696	993	1019.43	1.61	29629	1009	1000	985	976	961	1005	981	257	297	500	670	1	1	51480000	530	9.99	0.68	12	0.20	103.00	1509.00	1440	20230414	-28.54	892	20230327	15.36	1440	-28.54	20230414	892	15.36	20230327	1440	-28.54	20230414	892	15.36	20230327	1.82	N	153490	500	257 억	827826	N	N	N	N
94	20231115	120854	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1031	38	2	3.83	98634630	96828	220.93	1002	1035	1002	1290	696	993	1018.66	1.61	27049	1009	1000	985	976	961	1005	981	257	297	500	670	1	1	51480000	531	10.01	0.68	12	0.19	103.00	1509.00	1440	20230414	-28.40	892	20230327	15.58	1440	-28.40	20230414	892	15.58	20230327	1440	-28.40	20230414	892	15.58	20230327	1.82	N	153490	500	257 억	827826	N	N	N	N
95	20231115	110903	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1025	32	2	3.22	68268209	67327	153.62	1002	1025	1002	1290	696	993	1013.98	1.61	23323	1009	1000	985	976	961	1005	981	257	297	500	670	1	1	51480000	528	9.95	0.68	12	0.13	103.00	1509.00	1440	20230414	-28.82	892	20230327	14.91	1440	-28.82	20230414	892	14.91	20230327	1440	-28.82	20230414	892	14.91	20230327	1.82	N	153490	500	257 억	827826	N	N	N	N
96	20231115	100856	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1015	22	2	2.22	51005751	50438	115.08	1002	1015	1002	1290	696	993	1011.26	1.61	18858	1009	1000	985	976	961	1005	981	257	297	500	670	1	1	51480000	523	9.85	0.67	12	0.10	103.00	1509.00	1440	20230414	-29.51	892	20230327	13.79	1440	-29.51	20230414	892	13.79	20230327	1440	-29.51	20230414	892	13.79	20230327	1.82	N	153490	500	257 억	827826	N	N	N	N
97	20231115	090846	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1010	17	2	1.71	7325449	7293	16.64	1002	1012	1002	1290	696	993	1004.45	1.61	1534	1009	1000	985	976	961	1005	981	257	297	500	670	1	1	51480000	520	9.81	0.67	12	0.01	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	1.82	N	153490	500	257 억	827826	N	N	N	N
98	20231114	160835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	993	23	2	2.37	43052807	43817	37.29	970	994	970	1261	679	970	982.47	1.57	18721	1026	998	984	956	942	991	949	257	291	500	650	1	1	51480000	511	9.64	0.66	12	0.09	103.00	1509.00	1440	20230414	-31.04	892	20230327	11.32	1440	-31.04	20230414	892	11.32	20230327	1440	-31.04	20230414	892	11.32	20230327	1.84	N	153490	500	257 억	809150	N	N	N	N
99	20231114	150839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	993	23	2	2.37	41575316	42329	36.03	970	994	970	1261	679	970	982.19	1.57	18397	1026	998	984	956	942	991	949	257	291	500	650	1	1	51480000	511	9.64	0.66	12	0.08	103.00	1509.00	1440	20230414	-31.04	892	20230327	11.32	1440	-31.04	20230414	892	11.32	20230327	1440	-31.04	20230414	892	11.32	20230327	1.84	N	153490	500	257 억	809150	N	N	N	N
100	20231114	140838	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	990	20	2	2.06	36013062	36710	31.24	970	990	970	1261	679	970	981.02	1.57	15390	1026	998	984	956	942	991	949	257	291	500	650	1	1	51480000	510	9.61	0.66	12	0.07	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	1.84	N	153490	500	257 억	809150	N	N	N	N
101	20231114	130840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	986	16	2	1.65	28929142	29540	25.14	970	988	970	1261	679	970	979.32	1.57	15447	1026	998	984	956	942	991	949	257	291	500	650	1	1	51480000	508	9.57	0.65	12	0.06	103.00	1509.00	1440	20230414	-31.53	892	20230327	10.54	1440	-31.53	20230414	892	10.54	20230327	1440	-31.53	20230414	892	10.54	20230327	1.84	N	153490	500	257 억	809150	N	N	N	N
102	20231114	120841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	986	16	2	1.65	27064760	27638	23.52	970	988	970	1261	679	970	979.26	1.57	14801	1026	998	984	956	942	991	949	257	291	500	650	1	1	51480000	508	9.57	0.65	12	0.05	103.00	1509.00	1440	20230414	-31.53	892	20230327	10.54	1440	-31.53	20230414	892	10.54	20230327	1440	-31.53	20230414	892	10.54	20230327	1.84	N	153490	500	257 억	809150	N	N	N	N
103	20231114	110850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	986	16	2	1.65	22943920	23435	19.95	970	988	970	1261	679	970	979.05	1.57	14312	1026	998	984	956	942	991	949	257	291	500	650	1	1	51480000	508	9.57	0.65	12	0.05	103.00	1509.00	1440	20230414	-31.53	892	20230327	10.54	1440	-31.53	20230414	892	10.54	20230327	1440	-31.53	20230414	892	10.54	20230327	1.84	N	153490	500	257 억	809150	N	N	N	N
104	20231114	100841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	988	18	2	1.86	20425926	20873	17.77	970	988	970	1261	679	970	978.58	1.57	13023	1026	998	984	956	942	991	949	257	291	500	650	1	1	51480000	509	9.59	0.65	12	0.04	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	1.84	N	153490	500	257 억	809150	N	N	N	N
105	20231114	090832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	984	14	2	1.44	11914854	12223	10.40	970	984	970	1261	679	970	974.79	1.57	9146	1026	998	984	956	942	991	949	257	291	500	650	1	1	51480000	507	9.55	0.65	12	0.02	103.00	1509.00	1440	20230414	-31.67	892	20230327	10.31	1440	-31.67	20230414	892	10.31	20230327	1440	-31.67	20230414	892	10.31	20230327	1.84	N	153490	500	257 억	809150	N	N	N	N
106	20231113	160825	57	100.00	KOSDAQ	반도체	N	N	N	N		N	970	-34	5	-3.39	113591219	115304	192.35	1010	1012	970	1305	703	1004	985.24	1.56	6583	1022	1013	997	988	972	1005	980	257	301	500	680	1	1	51480000	499	9.42	0.64	12	0.22	103.00	1509.00	1440	20230414	-32.64	892	20230327	8.74	1440	-32.64	20230414	892	8.74	20230327	1440	-32.64	20230414	892	8.74	20230327	1.89	N	153490	500	257 억	802613	N	N	N	N
107	20231113	150823	57	100.00	KOSDAQ	반도체	N	N	N	N		N	973	-31	5	-3.09	101704600	103069	171.94	1010	1012	970	1305	703	1004	986.76	1.56	4991	1022	1013	997	988	972	1005	980	257	301	500	680	1	1	51480000	501	9.45	0.64	12	0.20	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	1.89	N	153490	500	257 억	802613	N	N	N	N
108	20231113	140821	57	100.00	KOSDAQ	반도체	N	N	N	N		N	981	-23	5	-2.29	69583151	70166	117.05	1010	1012	975	1305	703	1004	991.69	1.56	7191	1022	1013	997	988	972	1005	980	257	301	500	680	1	1	51480000	505	9.52	0.65	12	0.14	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	1.89	N	153490	500	257 억	802613	N	N	N	N
109	20231113	130819	57	100.00	KOSDAQ	반도체	N	N	N	N		N	983	-21	5	-2.09	65149936	65655	109.52	1010	1012	975	1305	703	1004	992.31	1.56	4208	1022	1013	997	988	972	1005	980	257	301	500	680	1	1	51480000	506	9.54	0.65	12	0.13	103.00	1509.00	1440	20230414	-31.74	892	20230327	10.20	1440	-31.74	20230414	892	10.20	20230327	1440	-31.74	20230414	892	10.20	20230327	1.89	N	153490	500	257 억	802613	N	N	N	N
110	20231113	120822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	988	-16	5	-1.59	41632974	41752	69.65	1010	1012	975	1305	703	1004	997.15	1.56	-2471	1022	1013	997	988	972	1005	980	257	301	500	680	1	1	51480000	509	9.59	0.65	12	0.08	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	1.89	N	153490	500	257 억	802613	N	N	N	N
111	20231113	110819	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1010	6	2	0.60	18479725	18316	30.55	1010	1012	1003	1305	703	1004	1008.94	1.56	-2737	1022	1013	997	988	972	1005	980	257	301	500	680	1	1	51480000	520	9.81	0.67	12	0.04	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	1.89	N	153490	500	257 억	802613	N	N	N	N
112	20231113	100816	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1005	1	2	0.10	13857406	13728	22.90	1010	1011	1004	1305	703	1004	1009.43	1.56	-1943	1022	1013	997	988	972	1005	980	257	301	500	680	1	1	51480000	517	9.76	0.67	12	0.03	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	1.89	N	153490	500	257 억	802613	N	N	N	N
113	20231113	090823	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1011	7	2	0.70	11907047	11790	19.67	1010	1011	1004	1305	703	1004	1009.93	1.56	-875	1022	1013	997	988	972	1005	980	257	301	500	680	1	1	51480000	520	9.82	0.67	12	0.02	103.00	1509.00	1440	20230414	-29.79	892	20230327	13.34	1440	-29.79	20230414	892	13.34	20230327	1440	-29.79	20230414	892	13.34	20230327	1.89	N	153490	500	257 억	802613	N	N	N	N
114	20231110	160836	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1004	-2	5	-0.20	59119083	59426	89.41	1006	1006	981	1307	705	1006	992.98	1.58	-10489	1024	1014	1004	994	984	1010	990	257	301	500	680	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	1.91	N	153490	500	257 억	813147	N	N	N	N
115	20231110	150836	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1004	-2	5	-0.20	42825167	43197	65.00	1006	1006	981	1307	705	1006	991.39	1.58	-10216	1024	1014	1004	994	984	1010	990	257	301	500	680	1	1	51480000	517	9.75	0.67	12	0.08	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	1.91	N	153490	500	257 억	813147	N	N	N	N
116	20231110	140827	57	100.00	KOSDAQ	반도체	N	N	N	N		N	994	-12	5	-1.19	35215583	35547	53.48	1006	1006	981	1307	705	1006	990.68	1.58	-10337	1024	1014	1004	994	984	1010	990	257	301	500	680	1	1	51480000	512	9.65	0.66	12	0.07	103.00	1509.00	1440	20230414	-30.97	892	20230327	11.43	1440	-30.97	20230414	892	11.43	20230327	1440	-30.97	20230414	892	11.43	20230327	1.91	N	153490	500	257 억	813147	N	N	N	N
117	20231110	130827	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1000	-6	5	-0.60	35149795	35481	53.39	1006	1006	981	1307	705	1006	990.67	1.58	-10308	1024	1014	1004	994	984	1010	990	257	301	500	680	1	1	51480000	515	9.71	0.66	12	0.07	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	1.91	N	153490	500	257 억	813147	N	N	N	N
118	20231110	120832	57	100.00	KOSDAQ	반도체	N	N	N	N		N	995	-11	5	-1.09	29600980	29910	45.00	1006	1006	981	1307	705	1006	989.67	1.58	-9585	1024	1014	1004	994	984	1010	990	257	301	500	680	1	1	51480000	512	9.66	0.66	12	0.06	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	1.91	N	153490	500	257 억	813147	N	N	N	N
119	20231110	110819	57	100.00	KOSDAQ	반도체	N	N	N	N		N	994	-12	5	-1.19	22103657	22360	33.64	1006	1006	981	1307	705	1006	988.54	1.58	-8851	1024	1014	1004	994	984	1010	990	257	301	500	680	1	1	51480000	512	9.65	0.66	12	0.04	103.00	1509.00	1440	20230414	-30.97	892	20230327	11.43	1440	-30.97	20230414	892	11.43	20230327	1440	-30.97	20230414	892	11.43	20230327	1.91	N	153490	500	257 억	813147	N	N	N	N
120	20231110	100828	57	100.00	KOSDAQ	반도체	N	N	N	N		N	988	-18	5	-1.79	20677092	20921	31.48	1006	1006	981	1307	705	1006	988.34	1.58	-8457	1024	1014	1004	994	984	1010	990	257	301	500	680	1	1	51480000	509	9.59	0.65	12	0.04	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	1.91	N	153490	500	257 억	813147	N	N	N	N
121	20231110	090814	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1002	-4	5	-0.40	1513671	1519	2.29	1006	1006	993	1307	705	1006	996.49	1.58	-399	1024	1014	1004	994	984	1010	990	257	301	500	680	1	1	51480000	516	9.73	0.66	12	0.00	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	1.91	N	153490	500	257 억	813147	N	N	N	N
122	20231109	160808	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1006	1	2	0.10	65945694	65790	176.13	1007	1014	994	1306	704	1005	1002.37	1.59	-5548	1027	1015	1007	995	987	1022	1002	257	301	500	680	1	1	51480000	518	9.77	0.67	12	0.13	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	1.89	N	153490	500	257 억	818740	N	N	N	N
123	20231109	150806	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1005	0	3	0.00	56123058	56029	150.00	1007	1014	994	1306	704	1005	1001.68	1.59	-7023	1027	1015	1007	995	987	1022	1002	257	301	500	680	1	1	51480000	517	9.76	0.67	12	0.11	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	1.89	N	153490	500	257 억	818740	N	N	N	N
124	20231109	140803	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1005	0	3	0.00	49182655	49105	131.46	1007	1014	994	1306	704	1005	1001.58	1.59	-6191	1027	1015	1007	995	987	1022	1002	257	301	500	680	1	1	51480000	517	9.76	0.67	12	0.10	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	1.89	N	153490	500	257 억	818740	N	N	N	N
125	20231109	130807	57	100.00	KOSDAQ	반도체	N	N	N	N		N	998	-7	5	-0.70	41786471	41725	111.70	1007	1014	994	1306	704	1005	1001.47	1.59	-6823	1027	1015	1007	995	987	1022	1002	257	301	500	680	1	1	51480000	514	9.69	0.66	12	0.08	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	1.89	N	153490	500	257 억	818740	N	N	N	N
126	20231109	120811	57	100.00	KOSDAQ	반도체	N	N	N	N		N	999	-6	5	-0.60	22345449	22298	59.70	1007	1014	994	1306	704	1005	1002.13	1.59	-6237	1027	1015	1007	995	987	1022	1002	257	301	500	680	1	1	51480000	514	9.70	0.66	12	0.04	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	1.89	N	153490	500	257 억	818740	N	N	N	N
127	20231109	110807	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1002	-3	5	-0.30	16393565	16335	43.73	1007	1014	994	1306	704	1005	1003.59	1.59	-8652	1027	1015	1007	995	987	1022	1002	257	301	500	680	1	1	51480000	516	9.73	0.66	12	0.03	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	1.89	N	153490	500	257 억	818740	N	N	N	N
128	20231109	100802	57	100.00	KOSDAQ	반도체	N	N	N	N		N	997	-8	5	-0.80	13701873	13638	36.51	1007	1014	997	1306	704	1005	1004.68	1.59	-7695	1027	1015	1007	995	987	1022	1002	257	301	500	680	1	1	51480000	513	9.68	0.66	12	0.03	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	1.89	N	153490	500	257 억	818740	N	N	N	N
129	20231109	090809	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1007	2	2	0.20	5919087	5888	15.76	1007	1007	1005	1306	704	1005	1005.28	1.59	-5257	1027	1015	1007	995	987	1022	1002	257	301	500	680	1	1	51480000	518	9.78	0.67	12	0.01	103.00	1509.00	1440	20230414	-30.07	892	20230327	12.89	1440	-30.07	20230414	892	12.89	20230327	1440	-30.07	20230414	892	12.89	20230327	1.89	N	153490	500	257 억	818740	N	N	N	N
130	20231108	160759	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1005	6	2	0.60	37649237	37353	43.19	999	1019	999	1298	700	999	1007.93	1.59	-467	1035	1016	1003	984	971	1010	978	257	299	500	670	1	1	51480000	517	9.76	0.67	12	0.07	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	1.96	N	153490	500	257 억	819252	N	N	N	N
131	20231108	150804	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1002	3	2	0.30	34123750	33836	39.13	999	1019	999	1298	700	999	1008.50	1.59	-411	1035	1016	1003	984	971	1010	978	257	299	500	670	1	1	51480000	516	9.73	0.66	12	0.07	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	1.96	N	153490	500	257 억	819252	N	N	N	N
132	20231108	140800	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1017	18	2	1.80	27579800	27334	31.61	999	1019	999	1298	700	999	1008.99	1.59	-749	1035	1016	1003	984	971	1010	978	257	299	500	670	1	1	51480000	524	9.87	0.67	12	0.05	103.00	1509.00	1440	20230414	-29.37	892	20230327	14.01	1440	-29.37	20230414	892	14.01	20230327	1440	-29.37	20230414	892	14.01	20230327	1.96	N	153490	500	257 억	819252	N	N	N	N
133	20231108	130758	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1010	11	2	1.10	15000139	14913	17.24	999	1015	999	1298	700	999	1005.84	1.59	1795	1035	1016	1003	984	971	1010	978	257	299	500	670	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	1.96	N	153490	500	257 억	819252	N	N	N	N
134	20231108	120754	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1007	8	2	0.80	10064720	10015	11.58	999	1015	999	1298	700	999	1004.96	1.59	1312	1035	1016	1003	984	971	1010	978	257	299	500	670	1	1	51480000	518	9.78	0.67	12	0.02	103.00	1509.00	1440	20230414	-30.07	892	20230327	12.89	1440	-30.07	20230414	892	12.89	20230327	1440	-30.07	20230414	892	12.89	20230327	1.96	N	153490	500	257 억	819252	N	N	N	N
135	20231108	110801	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1006	7	2	0.70	9263169	9218	10.66	999	1015	999	1298	700	999	1004.90	1.59	1312	1035	1016	1003	984	971	1010	978	257	299	500	670	1	1	51480000	518	9.77	0.67	12	0.02	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	1.96	N	153490	500	257 억	819252	N	N	N	N
136	20231108	100801	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1003	4	2	0.40	6056915	6026	6.97	999	1015	999	1298	700	999	1005.13	1.59	1313	1035	1016	1003	984	971	1010	978	257	299	500	670	1	1	51480000	516	9.74	0.66	12	0.01	103.00	1509.00	1440	20230414	-30.35	892	20230327	12.44	1440	-30.35	20230414	892	12.44	20230327	1440	-30.35	20230414	892	12.44	20230327	1.96	N	153490	500	257 억	819252	N	N	N	N
137	20231108	090757	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1009	10	2	1.00	2307074	2306	2.67	999	1009	999	1298	700	999	1000.47	1.59	2047	1035	1016	1003	984	971	1010	978	257	299	500	670	1	1	51480000	519	9.80	0.67	12	0.00	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	1.96	N	153490	500	257 억	819252	N	N	N	N
138	20231107	160800	57	100.00	KOSDAQ	반도체	N	N	N	N		N	999	-16	5	-1.58	86527152	86481	55.42	1022	1022	990	1319	711	1015	1000.54	1.63	-19523	1034	1024	1012	1002	990	1018	996	257	304	500	690	1	1	51480000	514	9.70	0.66	12	0.17	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	1.92	N	153490	500	257 억	838820	N	N	N	N
139	20231107	150801	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1004	-11	5	-1.08	75469742	75419	48.33	1022	1022	990	1319	711	1015	1000.67	1.63	-20846	1034	1024	1012	1002	990	1018	996	257	304	500	690	1	1	51480000	517	9.75	0.67	12	0.15	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	1.92	N	153490	500	257 억	838820	N	N	N	N
140	20231107	140805	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1005	-10	5	-0.99	73041726	73000	46.78	1022	1022	990	1319	711	1015	1000.57	1.63	-20566	1034	1024	1012	1002	990	1018	996	257	304	500	690	1	1	51480000	517	9.76	0.67	12	0.14	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	1.92	N	153490	500	257 억	838820	N	N	N	N
141	20231107	130802	57	100.00	KOSDAQ	반도체	N	N	N	N		N	997	-18	5	-1.77	49693782	49667	31.83	1022	1022	990	1319	711	1015	1000.54	1.63	-22229	1034	1024	1012	1002	990	1018	996	257	304	500	690	1	1	51480000	513	9.68	0.66	12	0.10	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	1.92	N	153490	500	257 억	838820	N	N	N	N
142	20231107	120758	57	100.00	KOSDAQ	반도체	N	N	N	N		N	994	-21	5	-2.07	42524634	42441	27.20	1022	1022	993	1319	711	1015	1001.97	1.63	-15274	1034	1024	1012	1002	990	1018	996	257	304	500	690	1	1	51480000	512	9.65	0.66	12	0.08	103.00	1509.00	1440	20230414	-30.97	892	20230327	11.43	1440	-30.97	20230414	892	11.43	20230327	1440	-30.97	20230414	892	11.43	20230327	1.92	N	153490	500	257 억	838820	N	N	N	N
143	20231107	110758	57	100.00	KOSDAQ	반도체	N	N	N	N		N	996	-19	5	-1.87	33702951	33589	21.53	1022	1022	993	1319	711	1015	1003.39	1.63	-9546	1034	1024	1012	1002	990	1018	996	257	304	500	690	1	1	51480000	513	9.67	0.66	12	0.07	103.00	1509.00	1440	20230414	-30.83	892	20230327	11.66	1440	-30.83	20230414	892	11.66	20230327	1440	-30.83	20230414	892	11.66	20230327	1.92	N	153490	500	257 억	838820	N	N	N	N
144	20231107	100808	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1007	-8	5	-0.79	26350163	26214	16.80	1022	1022	998	1319	711	1015	1005.19	1.63	-8170	1034	1024	1012	1002	990	1018	996	257	304	500	690	1	1	51480000	518	9.78	0.67	12	0.05	103.00	1509.00	1440	20230414	-30.07	892	20230327	12.89	1440	-30.07	20230414	892	12.89	20230327	1440	-30.07	20230414	892	12.89	20230327	1.92	N	153490	500	257 억	838820	N	N	N	N
145	20231107	090748	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1003	-12	5	-1.18	6982447	6926	4.44	1022	1022	1002	1319	711	1015	1008.15	1.63	-6613	1034	1024	1012	1002	990	1018	996	257	304	500	690	1	1	51480000	516	9.74	0.66	12	0.01	103.00	1509.00	1440	20230414	-30.35	892	20230327	12.44	1440	-30.35	20230414	892	12.44	20230327	1440	-30.35	20230414	892	12.44	20230327	1.92	N	153490	500	257 억	838820	N	N	N	N
146	20231106	160741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1015	5	2	0.50	157210825	155963	160.18	1020	1022	1000	1313	707	1010	1007.71	1.61	10518	1034	1022	1003	991	972	1028	997	257	303	500	680	1	1	51480000	523	9.85	0.67	12	0.30	103.00	1509.00	1440	20230414	-29.51	892	20230327	13.79	1440	-29.51	20230414	892	13.79	20230327	1440	-29.51	20230414	892	13.79	20230327	1.96	N	153490	500	257 억	828346	N	N	N	N
147	20231106	150745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1008	-2	5	-0.20	127494304	126600	130.02	1020	1022	1000	1313	707	1010	1007.06	1.61	9600	1034	1022	1003	991	972	1028	997	257	303	500	680	1	1	51480000	519	9.79	0.67	12	0.25	103.00	1509.00	1440	20230414	-30.00	892	20230327	13.00	1440	-30.00	20230414	892	13.00	20230327	1440	-30.00	20230414	892	13.00	20230327	1.96	N	153490	500	257 억	828346	N	N	N	N
148	20231106	140742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1006	-4	5	-0.40	80266182	79670	81.82	1020	1022	1000	1313	707	1010	1007.48	1.61	5878	1034	1022	1003	991	972	1028	997	257	303	500	680	1	1	51480000	518	9.77	0.67	12	0.15	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	1.96	N	153490	500	257 억	828346	N	N	N	N
149	20231106	130750	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1008	-2	5	-0.20	76386777	75814	77.86	1020	1022	1000	1313	707	1010	1007.56	1.61	5878	1034	1022	1003	991	972	1028	997	257	303	500	680	1	1	51480000	519	9.79	0.67	12	0.15	103.00	1509.00	1440	20230414	-30.00	892	20230327	13.00	1440	-30.00	20230414	892	13.00	20230327	1440	-30.00	20230414	892	13.00	20230327	1.96	N	153490	500	257 억	828346	N	N	N	N
150	20231106	120747	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1009	-1	5	-0.10	72598883	72050	74.00	1020	1022	1000	1313	707	1010	1007.62	1.61	6638	1034	1022	1003	991	972	1028	997	257	303	500	680	1	1	51480000	519	9.80	0.67	12	0.14	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	1.96	N	153490	500	257 억	828346	N	N	N	N
151	20231106	110745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1008	-2	5	-0.20	55360849	54869	56.35	1020	1022	1000	1313	707	1010	1008.96	1.61	2326	1034	1022	1003	991	972	1028	997	257	303	500	680	1	1	51480000	519	9.79	0.67	12	0.11	103.00	1509.00	1440	20230414	-30.00	892	20230327	13.00	1440	-30.00	20230414	892	13.00	20230327	1440	-30.00	20230414	892	13.00	20230327	1.96	N	153490	500	257 억	828346	N	N	N	N
152	20231106	100723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1013	3	2	0.30	31829480	31392	32.24	1020	1022	1010	1313	707	1010	1013.94	1.61	1116	1034	1022	1003	991	972	1028	997	257	303	500	680	1	1	51480000	521	9.83	0.67	12	0.06	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	1.96	N	153490	500	257 억	828346	N	N	N	N
153	20231106	090745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1011	1	2	0.10	4587915	4508	4.63	1020	1020	1011	1313	707	1010	1017.73	1.61	-2216	1034	1022	1003	991	972	1028	997	257	303	500	680	1	1	51480000	520	9.82	0.67	12	0.01	103.00	1509.00	1440	20230414	-29.79	892	20230327	13.34	1440	-29.79	20230414	892	13.34	20230327	1440	-29.79	20230414	892	13.34	20230327	1.96	N	153490	500	257 억	828346	N	N	N	N
154	20231103	160736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1010	26	2	2.64	96661481	97206	82.78	985	1015	984	1279	689	984	994.40	1.60	3081	1014	999	978	963	942	1006	970	257	295	500	660	1	1	51480000	520	9.81	0.67	12	0.19	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	1.97	N	153490	500	257 억	825300	N	N	N	N
155	20231103	150734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	995	11	2	1.12	77310964	77840	66.29	985	1015	984	1279	689	984	993.20	1.60	1031	1014	999	978	963	942	1006	970	257	295	500	660	1	1	51480000	512	9.66	0.66	12	0.15	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	1.97	N	153490	500	257 억	825300	N	N	N	N
156	20231103	140733	57	100.00	KOSDAQ	반도체	N	N	N	N		N	999	15	2	1.52	73229928	73735	62.79	985	1015	984	1279	689	984	993.15	1.60	585	1014	999	978	963	942	1006	970	257	295	500	660	1	1	51480000	514	9.70	0.66	12	0.14	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	1.97	N	153490	500	257 억	825300	N	N	N	N
157	20231103	130734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	998	14	2	1.42	69472899	69969	59.58	985	1015	984	1279	689	984	992.91	1.60	-775	1014	999	978	963	942	1006	970	257	295	500	660	1	1	51480000	514	9.69	0.66	12	0.14	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	1.97	N	153490	500	257 억	825300	N	N	N	N
158	20231103	120732	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1002	18	2	1.83	60078318	60554	51.57	985	1015	984	1279	689	984	992.14	1.60	-1070	1014	999	978	963	942	1006	970	257	295	500	660	1	1	51480000	516	9.73	0.66	12	0.12	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	1.97	N	153490	500	257 억	825300	N	N	N	N
159	20231103	110740	57	100.00	KOSDAQ	반도체	N	N	N	N		N	991	7	2	0.71	40266804	40854	34.79	985	995	984	1279	689	984	985.63	1.60	-232	1014	999	978	963	942	1006	970	257	295	500	660	1	1	51480000	510	9.62	0.66	12	0.08	103.00	1509.00	1440	20230414	-31.18	892	20230327	11.10	1440	-31.18	20230414	892	11.10	20230327	1440	-31.18	20230414	892	11.10	20230327	1.97	N	153490	500	257 억	825300	N	N	N	N
160	20231103	100724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	993	9	2	0.91	38763394	39341	33.50	985	993	984	1279	689	984	985.32	1.60	-348	1014	999	978	963	942	1006	970	257	295	500	660	1	1	51480000	511	9.64	0.66	12	0.08	103.00	1509.00	1440	20230414	-31.04	892	20230327	11.32	1440	-31.04	20230414	892	11.32	20230327	1440	-31.04	20230414	892	11.32	20230327	1.97	N	153490	500	257 억	825300	N	N	N	N
161	20231103	090728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	990	6	2	0.61	33902320	34416	29.31	985	990	985	1279	689	984	985.07	1.60	-934	1014	999	978	963	942	1006	970	257	295	500	660	1	1	51480000	510	9.61	0.66	12	0.07	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	1.97	N	153490	500	257 억	825300	N	N	N	N
162	20231102	160728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	984	34	2	3.58	114752448	117127	134.16	958	993	957	1235	665	950	979.73	1.46	72886	983	966	956	939	929	961	934	257	285	500	640	1	1	51480000	507	9.55	0.65	12	0.23	103.00	1509.00	1440	20230414	-31.67	892	20230327	10.31	1440	-31.67	20230414	892	10.31	20230327	1440	-31.67	20230414	892	10.31	20230327	1.94	N	153490	500	257 억	752460	N	N	N	N
163	20231102	150737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	978	28	2	2.95	84723288	86356	98.91	958	993	957	1235	665	950	981.09	1.46	46044	983	966	956	939	929	961	934	257	285	500	640	1	1	51480000	503	9.50	0.65	12	0.17	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	1.94	N	153490	500	257 억	752460	N	N	N	N
164	20231102	140723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	986	36	2	3.79	73811864	75214	86.15	958	993	957	1235	665	950	981.36	1.46	36621	983	966	956	939	929	961	934	257	285	500	640	1	1	51480000	508	9.57	0.65	12	0.15	103.00	1509.00	1440	20230414	-31.53	892	20230327	10.54	1440	-31.53	20230414	892	10.54	20230327	1440	-31.53	20230414	892	10.54	20230327	1.94	N	153490	500	257 억	752460	N	N	N	N
165	20231102	130729	57	100.00	KOSDAQ	반도체	N	N	N	N		N	988	38	2	4.00	69598563	70945	81.26	958	993	957	1235	665	950	981.02	1.46	35930	983	966	956	939	929	961	934	257	285	500	640	1	1	51480000	509	9.59	0.65	12	0.14	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	1.94	N	153490	500	257 억	752460	N	N	N	N
166	20231102	120726	57	100.00	KOSDAQ	반도체	N	N	N	N		N	988	38	2	4.00	56624834	57774	66.17	958	993	957	1235	665	950	980.11	1.46	28639	983	966	956	939	929	961	934	257	285	500	640	1	1	51480000	509	9.59	0.65	12	0.11	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	1.94	N	153490	500	257 억	752460	N	N	N	N
167	20231102	110725	57	100.00	KOSDAQ	반도체	N	N	N	N		N	987	37	2	3.89	53263920	54369	62.27	958	993	957	1235	665	950	979.67	1.46	26905	983	966	956	939	929	961	934	257	285	500	640	1	1	51480000	508	9.58	0.65	12	0.11	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	1.94	N	153490	500	257 억	752460	N	N	N	N
168	20231102	100726	57	100.00	KOSDAQ	반도체	N	N	N	N		N	989	39	2	4.11	41703775	42682	48.89	958	993	957	1235	665	950	977.08	1.46	24830	983	966	956	939	929	961	934	257	285	500	640	1	1	51480000	509	9.60	0.66	12	0.08	103.00	1509.00	1440	20230414	-31.32	892	20230327	10.87	1440	-31.32	20230414	892	10.87	20230327	1440	-31.32	20230414	892	10.87	20230327	1.94	N	153490	500	257 억	752460	N	N	N	N
169	20231102	090731	57	100.00	KOSDAQ	반도체	N	N	N	N		N	974	24	2	2.53	10051992	10441	11.96	958	974	957	1235	665	950	962.74	1.46	151	983	966	956	939	929	961	934	257	285	500	640	1	1	51480000	501	9.46	0.65	12	0.02	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	1.94	N	153490	500	257 억	752460	N	N	N	N
170	20231101	160723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	950	-2	5	-0.21	80611223	84154	44.72	952	973	946	1237	667	952	957.90	1.44	9825	1014	982	961	929	908	972	919	257	285	500	640	1	1	51480000	489	9.22	0.63	12	0.16	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	1.93	N	153490	500	257 억	742682	N	N	N	N
171	20231101	150724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	950	-2	5	-0.21	61433774	63949	33.98	952	973	946	1237	667	952	960.67	1.44	7660	1014	982	961	929	908	972	919	257	285	500	640	1	1	51480000	489	9.22	0.63	12	0.12	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	1.93	N	153490	500	257 억	742682	N	N	N	N
172	20231101	140718	57	100.00	KOSDAQ	반도체	N	N	N	N		N	959	7	2	0.74	49430266	51335	27.28	952	973	952	1237	667	952	962.90	1.44	7654	1014	982	961	929	908	972	919	257	285	500	640	1	1	51480000	494	9.31	0.64	12	0.10	103.00	1509.00	1440	20230414	-33.40	892	20230327	7.51	1440	-33.40	20230414	892	7.51	20230327	1440	-33.40	20230414	892	7.51	20230327	1.93	N	153490	500	257 억	742682	N	N	N	N
173	20231101	130723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	970	18	2	1.89	36225302	37537	19.95	952	973	952	1237	667	952	965.06	1.44	7016	1014	982	961	929	908	972	919	257	285	500	640	1	1	51480000	499	9.42	0.64	12	0.07	103.00	1509.00	1440	20230414	-32.64	892	20230327	8.74	1440	-32.64	20230414	892	8.74	20230327	1440	-32.64	20230414	892	8.74	20230327	1.93	N	153490	500	257 억	742682	N	N	N	N
174	20231101	120740	57	100.00	KOSDAQ	반도체	N	N	N	N		N	965	13	2	1.37	31426201	32582	17.31	952	973	952	1237	667	952	964.53	1.44	7078	1014	982	961	929	908	972	919	257	285	500	640	1	1	51480000	497	9.37	0.64	12	0.06	103.00	1509.00	1440	20230414	-32.99	892	20230327	8.18	1440	-32.99	20230414	892	8.18	20230327	1440	-32.99	20230414	892	8.18	20230327	1.93	N	153490	500	257 억	742682	N	N	N	N
175	20231101	110744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	962	10	2	1.05	29015611	30073	15.98	952	973	952	1237	667	952	964.84	1.44	7078	1014	982	961	929	908	972	919	257	285	500	640	1	1	51480000	495	9.34	0.64	12	0.06	103.00	1509.00	1440	20230414	-33.19	892	20230327	7.85	1440	-33.19	20230414	892	7.85	20230327	1440	-33.19	20230414	892	7.85	20230327	1.93	N	153490	500	257 억	742682	N	N	N	N
176	20231101	100735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	969	17	2	1.79	25804156	26748	14.21	952	973	952	1237	667	952	964.71	1.44	8740	1014	982	961	929	908	972	919	257	285	500	640	1	1	51480000	499	9.41	0.64	12	0.05	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	1.93	N	153490	500	257 억	742682	N	N	N	N
177	20231101	090735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	962	10	2	1.05	11395114	11876	6.31	952	962	952	1237	667	952	959.51	1.44	-223	1014	982	961	929	908	972	919	257	285	500	640	1	1	51480000	495	9.34	0.64	12	0.02	103.00	1509.00	1440	20230414	-33.19	892	20230327	7.85	1440	-33.19	20230414	892	7.85	20230327	1440	-33.19	20230414	892	7.85	20230327	1.93	N	153490	500	257 억	742682	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History