KissMeData/024850/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	-10	5	-0.40	736164930	295615	155.35	2505	2545	2470	3260	1760	2510	2490.28	2.78	-46115	2633	2571	2498	2436	2363	2535	2400	333	750	500	1600	5	1	66507231	1663	7.49	2.89	12	0.44	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.73	N	024850	500	332 억	1850216	N	N	N	N
3	20231031	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2485	-25	5	-1.00	672305730	269847	141.81	2505	2545	2470	3260	1760	2510	2491.43	2.78	-27971	2633	2571	2498	2436	2363	2535	2400	333	750	500	1600	5	1	66507231	1653	7.44	2.88	12	0.41	334.00	864.00	5920	20230425	-58.02	902	20221226	175.50	5920	-58.02	20230425	920	170.11	20230117	5920	-58.02	20230425	902	175.50	20221226	0.73	N	024850	500	332 억	1850216	N	N	N	N
4	20231031	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2485	-25	5	-1.00	608476065	244189	128.32	2505	2545	2470	3260	1760	2510	2491.82	2.78	-24119	2633	2571	2498	2436	2363	2535	2400	333	750	500	1600	5	1	66507231	1653	7.44	2.88	12	0.37	334.00	864.00	5920	20230425	-58.02	902	20221226	175.50	5920	-58.02	20230425	920	170.11	20230117	5920	-58.02	20230425	902	175.50	20221226	0.73	N	024850	500	332 억	1850216	N	N	N	N
5	20231031	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2490	-20	5	-0.80	358706960	143747	75.54	2505	2545	2480	3260	1760	2510	2495.40	2.78	-19398	2633	2571	2498	2436	2363	2535	2400	333	750	500	1600	5	1	66507231	1656	7.46	2.88	12	0.22	334.00	864.00	5920	20230425	-57.94	902	20221226	176.05	5920	-57.94	20230425	920	170.65	20230117	5920	-57.94	20230425	902	176.05	20221226	0.73	N	024850	500	332 억	1850216	N	N	N	N
6	20231031	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	-10	5	-0.40	330846605	132539	69.65	2505	2545	2480	3260	1760	2510	2496.22	2.78	-16324	2633	2571	2498	2436	2363	2535	2400	333	750	500	1600	5	1	66507231	1663	7.49	2.89	12	0.20	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.73	N	024850	500	332 억	1850216	N	N	N	N
7	20231031	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	-10	5	-0.40	288763075	115659	60.78	2505	2545	2480	3260	1760	2510	2496.68	2.78	-13199	2633	2571	2498	2436	2363	2535	2400	333	750	500	1600	5	1	66507231	1663	7.49	2.89	12	0.17	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.73	N	024850	500	332 억	1850216	N	N	N	N
8	20231031	100358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	-10	5	-0.40	251657260	100724	52.93	2505	2545	2480	3260	1760	2510	2498.48	2.78	-12487	2633	2571	2498	2436	2363	2535	2400	333	750	500	1600	5	1	66507231	1663	7.49	2.89	12	0.15	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.73	N	024850	500	332 억	1850216	N	N	N	N
9	20231031	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2525	15	2	0.60	33971125	13525	7.11	2505	2540	2505	3260	1760	2510	2511.73	2.78	6337	2633	2571	2498	2436	2363	2535	2400	333	750	500	1600	5	1	66507231	1679	7.56	2.92	12	0.02	334.00	864.00	5920	20230425	-57.35	902	20221226	179.93	5920	-57.35	20230425	920	174.46	20230117	5920	-57.35	20230425	902	179.93	20221226	0.73	N	024850	500	332 억	1850216	N	N	N	N
10	20231030	160351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2510	40	2	1.62	474010130	188778	44.88	2530	2560	2425	3210	1730	2470	2510.95	2.70	51272	2580	2525	2475	2420	2370	2552	2447	333	740	500	1580	5	1	66507231	1669	7.51	2.91	12	0.28	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.87	N	024850	500	332 억	1796031	N	N	N	N
11	20231030	150344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2495	25	2	1.01	447795475	178308	42.39	2530	2560	2425	3210	1730	2470	2511.37	2.70	49967	2580	2525	2475	2420	2370	2552	2447	333	740	500	1580	5	1	66507231	1659	7.47	2.89	12	0.27	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.87	N	024850	500	332 억	1796031	N	N	N	N
12	20231030	140345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2525	55	2	2.23	366720455	145949	34.70	2530	2560	2425	3210	1730	2470	2512.67	2.70	48984	2580	2525	2475	2420	2370	2552	2447	333	740	500	1580	5	1	66507231	1679	7.56	2.92	12	0.22	334.00	864.00	5920	20230425	-57.35	902	20221226	179.93	5920	-57.35	20230425	920	174.46	20230117	5920	-57.35	20230425	902	179.93	20221226	0.87	N	024850	500	332 억	1796031	N	N	N	N
13	20231030	130344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2545	75	2	3.04	284510615	113539	26.99	2530	2545	2425	3210	1730	2470	2505.85	2.70	40658	2580	2525	2475	2420	2370	2552	2447	333	740	500	1580	5	1	66507231	1693	7.62	2.95	12	0.17	334.00	864.00	5920	20230425	-57.01	902	20221226	182.15	5920	-57.01	20230425	920	176.63	20230117	5920	-57.01	20230425	902	182.15	20221226	0.87	N	024850	500	332 억	1796031	N	N	N	N
14	20231030	120340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2515	45	2	1.82	232851705	93109	22.13	2530	2535	2425	3210	1730	2470	2500.86	2.70	33765	2580	2525	2475	2420	2370	2552	2447	333	740	500	1580	5	1	66507231	1673	7.53	2.91	12	0.14	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.87	N	024850	500	332 억	1796031	N	N	N	N
15	20231030	110341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2525	55	2	2.23	198044840	79331	18.86	2530	2530	2425	3210	1730	2470	2496.45	2.70	32119	2580	2525	2475	2420	2370	2552	2447	333	740	500	1580	5	1	66507231	1679	7.56	2.92	12	0.12	334.00	864.00	5920	20230425	-57.35	902	20221226	179.93	5920	-57.35	20230425	920	174.46	20230117	5920	-57.35	20230425	902	179.93	20221226	0.87	N	024850	500	332 억	1796031	N	N	N	N
16	20231030	100343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2505	35	2	1.42	122121375	49131	11.68	2530	2530	2425	3210	1730	2470	2485.64	2.70	9808	2580	2525	2475	2420	2370	2552	2447	333	740	500	1580	5	1	66507231	1666	7.50	2.90	12	0.07	334.00	864.00	5920	20230425	-57.69	902	20221226	177.72	5920	-57.69	20230425	920	172.28	20230117	5920	-57.69	20230425	902	177.72	20221226	0.87	N	024850	500	332 억	1796031	N	N	N	N
17	20231030	090338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	30	2	1.21	11042090	4460	1.06	2530	2530	2470	3210	1730	2470	2475.84	2.70	-1815	2580	2525	2475	2420	2370	2552	2447	333	740	500	1580	5	1	66507231	1663	7.49	2.89	12	0.01	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.87	N	024850	500	332 억	1796031	N	N	N	N
18	20231027	160326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2470	40	2	1.65	1038035345	418547	48.17	2425	2530	2425	3155	1705	2430	2480.09	2.53	112827	2703	2566	2433	2296	2163	2500	2230	333	725	500	1550	5	1	66507231	1643	7.40	2.86	12	0.63	334.00	864.00	5920	20230425	-58.28	902	20221226	173.84	5920	-58.28	20230425	920	168.48	20230117	5920	-58.28	20230425	902	173.84	20221226	0.85	N	024850	500	332 억	1683204	N	N	N	N
19	20231027	150341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2480	50	2	2.06	983153390	396342	45.61	2425	2530	2425	3155	1705	2430	2480.57	2.53	106431	2703	2566	2433	2296	2163	2500	2230	333	725	500	1550	5	1	66507231	1649	7.43	2.87	12	0.60	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.85	N	024850	500	332 억	1683204	N	N	N	N
20	20231027	140341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	70	2	2.88	938189375	378251	43.53	2425	2530	2425	3155	1705	2430	2480.34	2.53	102507	2703	2566	2433	2296	2163	2500	2230	333	725	500	1550	5	1	66507231	1663	7.49	2.89	12	0.57	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.85	N	024850	500	332 억	1683204	N	N	N	N
21	20231027	130338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2495	65	2	2.67	878175130	354201	40.76	2425	2530	2425	3155	1705	2430	2479.31	2.53	97538	2703	2566	2433	2296	2163	2500	2230	333	725	500	1550	5	1	66507231	1659	7.47	2.89	12	0.53	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.85	N	024850	500	332 억	1683204	N	N	N	N
22	20231027	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	70	2	2.88	740537460	299353	34.45	2425	2530	2425	3155	1705	2430	2473.79	2.53	85267	2703	2566	2433	2296	2163	2500	2230	333	725	500	1550	5	1	66507231	1663	7.49	2.89	12	0.45	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.85	N	024850	500	332 억	1683204	N	N	N	N
23	20231027	110344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2490	60	2	2.47	648913335	262594	30.22	2425	2530	2425	3155	1705	2430	2471.17	2.53	69536	2703	2566	2433	2296	2163	2500	2230	333	725	500	1550	5	1	66507231	1656	7.46	2.88	12	0.39	334.00	864.00	5920	20230425	-57.94	902	20221226	176.05	5920	-57.94	20230425	920	170.65	20230117	5920	-57.94	20230425	902	176.05	20221226	0.85	N	024850	500	332 억	1683204	N	N	N	N
24	20231027	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2425	-5	5	-0.21	505893820	204812	23.57	2425	2530	2425	3155	1705	2430	2470.04	2.53	34962	2703	2566	2433	2296	2163	2500	2230	333	725	500	1550	5	1	66507231	1613	7.26	2.81	12	0.31	334.00	864.00	5920	20230425	-59.04	902	20221226	168.85	5920	-59.04	20230425	920	163.59	20230117	5920	-59.04	20230425	902	168.85	20221226	0.85	N	024850	500	332 억	1683204	N	N	N	N
25	20231027	090338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2530	100	2	4.12	70287225	28343	3.26	2425	2530	2425	3155	1705	2430	2479.88	2.53	14367	2703	2566	2433	2296	2163	2500	2230	333	725	500	1550	5	1	66507231	1683	7.57	2.93	12	0.04	334.00	864.00	5920	20230425	-57.26	902	20221226	180.49	5920	-57.26	20230425	920	175.00	20230117	5920	-57.26	20230425	902	180.49	20221226	0.85	N	024850	500	332 억	1683204	N	N	N	N
26	20231026	160336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2430	-185	5	-7.07	2124371930	865991	381.84	2550	2570	2300	3395	1835	2615	2453.14	2.24	189851	2755	2685	2645	2575	2535	2665	2555	333	780	500	1670	5	1	66507231	1616	7.28	2.81	12	1.30	334.00	864.00	5920	20230425	-58.95	902	20221226	169.40	5920	-58.95	20230425	920	164.13	20230117	5920	-58.95	20230425	902	169.40	20221226	0.88	N	024850	500	332 억	1489546	N	N	N	N
27	20231026	150336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2445	-170	5	-6.50	2056809035	838328	369.64	2550	2570	2300	3395	1835	2615	2453.47	2.24	181651	2755	2685	2645	2575	2535	2665	2555	333	780	500	1670	5	1	66507231	1626	7.32	2.83	12	1.26	334.00	864.00	5920	20230425	-58.70	902	20221226	171.06	5920	-58.70	20230425	920	165.76	20230117	5920	-58.70	20230425	902	171.06	20221226	0.88	N	024850	500	332 억	1489546	N	N	N	N
28	20231026	140337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2405	-210	5	-8.03	1673045600	681074	300.30	2550	2570	2300	3395	1835	2615	2456.48	2.24	116279	2755	2685	2645	2575	2535	2665	2555	333	780	500	1670	5	1	66507231	1599	7.20	2.78	12	1.02	334.00	864.00	5920	20230425	-59.38	902	20221226	166.63	5920	-59.38	20230425	920	161.41	20230117	5920	-59.38	20230425	902	166.63	20221226	0.88	N	024850	500	332 억	1489546	N	N	N	N
29	20231026	130336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2415	-200	5	-7.65	1435038065	581611	256.45	2550	2570	2300	3395	1835	2615	2467.35	2.24	115612	2755	2685	2645	2575	2535	2665	2555	333	780	500	1670	5	1	66507231	1606	7.23	2.80	12	0.87	334.00	864.00	5920	20230425	-59.21	902	20221226	167.74	5920	-59.21	20230425	920	162.50	20230117	5920	-59.21	20230425	902	167.74	20221226	0.88	N	024850	500	332 억	1489546	N	N	N	N
30	20231026	120336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2480	-135	5	-5.16	829276965	331799	146.30	2550	2570	2470	3395	1835	2615	2499.34	2.24	46899	2755	2685	2645	2575	2535	2665	2555	333	780	500	1670	5	1	66507231	1649	7.43	2.87	12	0.50	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.88	N	024850	500	332 억	1489546	N	N	N	N
31	20231026	110339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2500	-115	5	-4.40	577857955	230553	101.66	2550	2570	2475	3395	1835	2615	2506.40	2.24	31076	2755	2685	2645	2575	2535	2665	2555	333	780	500	1670	5	1	66507231	1663	7.49	2.89	12	0.35	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.88	N	024850	500	332 억	1489546	N	N	N	N
32	20231026	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2510	-105	5	-4.02	471314050	188039	82.91	2550	2570	2475	3395	1835	2615	2506.47	2.24	27783	2755	2685	2645	2575	2535	2665	2555	333	780	500	1670	5	1	66507231	1669	7.51	2.91	12	0.28	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.88	N	024850	500	332 억	1489546	N	N	N	N
33	20231026	090336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2525	-90	5	-3.44	42910125	16923	7.46	2550	2570	2510	3395	1835	2615	2535.61	2.24	-2451	2755	2685	2645	2575	2535	2665	2555	333	780	500	1670	5	1	66507231	1679	7.56	2.92	12	0.03	334.00	864.00	5920	20230425	-57.35	902	20221226	179.93	5920	-57.35	20230425	920	174.46	20230117	5920	-57.35	20230425	902	179.93	20221226	0.88	N	024850	500	332 억	1489546	N	N	N	N
34	20231025	160338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2615	-55	5	-2.06	597337825	225530	68.46	2675	2715	2605	3470	1870	2670	2648.61	2.24	3758	2813	2741	2643	2571	2473	2777	2607	333	800	500	1700	5	1	66507231	1739	7.83	3.03	12	0.34	334.00	864.00	5920	20230425	-55.83	902	20221226	189.91	5920	-55.83	20230425	920	184.24	20230117	5920	-55.83	20230425	902	189.91	20221226	0.89	N	024850	500	332 억	1486573	N	N	N	N
35	20231025	150338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2615	-55	5	-2.06	545199315	205570	62.40	2675	2715	2605	3470	1870	2670	2652.13	2.24	3649	2813	2741	2643	2571	2473	2777	2607	333	800	500	1700	5	1	66507231	1739	7.83	3.03	12	0.31	334.00	864.00	5920	20230425	-55.83	902	20221226	189.91	5920	-55.83	20230425	920	184.24	20230117	5920	-55.83	20230425	902	189.91	20221226	0.89	N	024850	500	332 억	1486573	N	N	N	N
36	20231025	140335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2630	-40	5	-1.50	459097845	172705	52.43	2675	2715	2605	3470	1870	2670	2658.28	2.24	6398	2813	2741	2643	2571	2473	2777	2607	333	800	500	1700	5	1	66507231	1749	7.87	3.04	12	0.26	334.00	864.00	5920	20230425	-55.57	902	20221226	191.57	5920	-55.57	20230425	920	185.87	20230117	5920	-55.57	20230425	902	191.57	20221226	0.89	N	024850	500	332 억	1486573	N	N	N	N
37	20231025	130337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2640	-30	5	-1.12	312066335	116821	35.46	2675	2715	2635	3470	1870	2670	2671.32	2.24	11886	2813	2741	2643	2571	2473	2777	2607	333	800	500	1700	5	1	66507231	1756	7.90	3.06	12	0.18	334.00	864.00	5920	20230425	-55.41	902	20221226	192.68	5920	-55.41	20230425	920	186.96	20230117	5920	-55.41	20230425	902	192.68	20221226	0.89	N	024850	500	332 억	1486573	N	N	N	N
38	20231025	120335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2665	-5	5	-0.19	252363225	94287	28.62	2675	2715	2645	3470	1870	2670	2676.54	2.24	21948	2813	2741	2643	2571	2473	2777	2607	333	800	500	1700	5	1	66507231	1772	7.98	3.08	12	0.14	334.00	864.00	5920	20230425	-54.98	902	20221226	195.45	5920	-54.98	20230425	920	189.67	20230117	5920	-54.98	20230425	902	195.45	20221226	0.89	N	024850	500	332 억	1486573	N	N	N	N
39	20231025	110335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2655	-15	5	-0.56	231704620	86548	26.27	2675	2715	2645	3470	1870	2670	2677.18	2.24	20558	2813	2741	2643	2571	2473	2777	2607	333	800	500	1700	5	1	66507231	1766	7.95	3.07	12	0.13	334.00	864.00	5920	20230425	-55.15	902	20221226	194.35	5920	-55.15	20230425	920	188.59	20230117	5920	-55.15	20230425	902	194.35	20221226	0.89	N	024850	500	332 억	1486573	N	N	N	N
40	20231025	100334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2645	-25	5	-0.94	111909135	41974	12.74	2675	2715	2645	3470	1870	2670	2666.15	2.24	9868	2813	2741	2643	2571	2473	2777	2607	333	800	500	1700	5	1	66507231	1759	7.92	3.06	12	0.06	334.00	864.00	5920	20230425	-55.32	902	20221226	193.24	5920	-55.32	20230425	920	187.50	20230117	5920	-55.32	20230425	902	193.24	20221226	0.89	N	024850	500	332 억	1486573	N	N	N	N
41	20231025	090335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2695	25	2	0.94	11119225	4153	1.26	2675	2715	2675	3470	1870	2670	2677.40	2.24	1597	2813	2741	2643	2571	2473	2777	2607	333	800	500	1700	5	1	66507231	1792	8.07	3.12	12	0.01	334.00	864.00	5920	20230425	-54.48	902	20221226	198.78	5920	-54.48	20230425	920	192.93	20230117	5920	-54.48	20230425	902	198.78	20221226	0.89	N	024850	500	332 억	1486573	N	N	N	N
42	20231024	160330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2670	25	2	0.95	860905945	328137	208.53	2635	2715	2545	3435	1855	2645	2623.62	2.05	123676	2778	2711	2663	2596	2548	2687	2572	333	790	500	1690	5	1	66507231	1776	7.99	3.09	12	0.49	334.00	864.00	5920	20230425	-54.90	902	20221226	196.01	5920	-54.90	20230425	920	190.22	20230117	5920	-54.90	20230425	902	196.01	20221226	0.90	N	024850	500	332 억	1362897	N	N	N	N
43	20231024	150334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2665	20	2	0.76	834732640	318327	202.30	2635	2715	2545	3435	1855	2645	2622.25	2.05	119872	2778	2711	2663	2596	2548	2687	2572	333	790	500	1690	5	1	66507231	1772	7.98	3.08	12	0.48	334.00	864.00	5920	20230425	-54.98	902	20221226	195.45	5920	-54.98	20230425	920	189.67	20230117	5920	-54.98	20230425	902	195.45	20221226	0.90	N	024850	500	332 억	1362897	N	N	N	N
44	20231024	140328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2635	-10	5	-0.38	594970075	227841	144.79	2635	2715	2545	3435	1855	2645	2611.34	2.05	38611	2778	2711	2663	2596	2548	2687	2572	333	790	500	1690	5	1	66507231	1752	7.89	3.05	12	0.34	334.00	864.00	5920	20230425	-55.49	902	20221226	192.13	5920	-55.49	20230425	920	186.41	20230117	5920	-55.49	20230425	902	192.13	20221226	0.90	N	024850	500	332 억	1362897	N	N	N	N
45	20231024	130334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2630	-15	5	-0.57	511553565	196084	124.61	2635	2715	2545	3435	1855	2645	2608.85	2.05	21569	2778	2711	2663	2596	2548	2687	2572	333	790	500	1690	5	1	66507231	1749	7.87	3.04	12	0.29	334.00	864.00	5920	20230425	-55.57	902	20221226	191.57	5920	-55.57	20230425	920	185.87	20230117	5920	-55.57	20230425	902	191.57	20221226	0.90	N	024850	500	332 억	1362897	N	N	N	N
46	20231024	120337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2640	-5	5	-0.19	479845035	184042	116.96	2635	2715	2545	3435	1855	2645	2607.26	2.05	20238	2778	2711	2663	2596	2548	2687	2572	333	790	500	1690	5	1	66507231	1756	7.90	3.06	12	0.28	334.00	864.00	5920	20230425	-55.41	902	20221226	192.68	5920	-55.41	20230425	920	186.96	20230117	5920	-55.41	20230425	902	192.68	20221226	0.90	N	024850	500	332 억	1362897	N	N	N	N
47	20231024	110332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2620	-25	5	-0.95	398752825	153384	97.48	2635	2715	2545	3435	1855	2645	2599.70	2.05	9217	2778	2711	2663	2596	2548	2687	2572	333	790	500	1690	5	1	66507231	1742	7.84	3.03	12	0.23	334.00	864.00	5920	20230425	-55.74	902	20221226	190.47	5920	-55.74	20230425	920	184.78	20230117	5920	-55.74	20230425	902	190.47	20221226	0.90	N	024850	500	332 억	1362897	N	N	N	N
48	20231024	100330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2615	-30	5	-1.13	177046000	67321	42.78	2635	2715	2600	3435	1855	2645	2629.88	2.05	-9003	2778	2711	2663	2596	2548	2687	2572	333	790	500	1690	5	1	66507231	1739	7.83	3.03	12	0.10	334.00	864.00	5920	20230425	-55.83	902	20221226	189.91	5920	-55.83	20230425	920	184.24	20230117	5920	-55.83	20230425	902	189.91	20221226	0.90	N	024850	500	332 억	1362897	N	N	N	N
49	20231024	090332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2665	20	2	0.76	15947720	6026	3.83	2635	2715	2635	3435	1855	2645	2646.49	2.05	1085	2778	2711	2663	2596	2548	2687	2572	333	790	500	1690	5	1	66507231	1772	7.98	3.08	12	0.01	334.00	864.00	5920	20230425	-54.98	902	20221226	195.45	5920	-54.98	20230425	920	189.67	20230117	5920	-54.98	20230425	902	195.45	20221226	0.90	N	024850	500	332 억	1362897	N	N	N	N
50	20231023	160327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2645	-15	5	-0.56	416222575	156734	84.85	2660	2730	2615	3455	1865	2660	2655.60	2.02	20168	2776	2717	2671	2612	2566	2695	2590	333	795	500	1700	5	1	66507231	1759	7.92	3.06	12	0.24	334.00	864.00	5920	20230425	-55.32	902	20221226	193.24	5920	-55.32	20230425	920	187.50	20230117	5920	-55.32	20230425	902	193.24	20221226	0.94	N	024850	500	332 억	1342420	N	N	N	N
51	20231023	150327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2650	-10	5	-0.38	385206435	145004	78.50	2660	2730	2615	3455	1865	2660	2656.52	2.02	18002	2776	2717	2671	2612	2566	2695	2590	333	795	500	1700	5	1	66507231	1762	7.93	3.07	12	0.22	334.00	864.00	5920	20230425	-55.24	902	20221226	193.79	5920	-55.24	20230425	920	188.04	20230117	5920	-55.24	20230425	902	193.79	20221226	0.94	N	024850	500	332 억	1342420	N	N	N	N
52	20231023	140329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2660	0	3	0.00	316673220	119083	64.47	2660	2730	2615	3455	1865	2660	2659.26	2.02	14451	2776	2717	2671	2612	2566	2695	2590	333	795	500	1700	5	1	66507231	1769	7.96	3.08	12	0.18	334.00	864.00	5920	20230425	-55.07	902	20221226	194.90	5920	-55.07	20230425	920	189.13	20230117	5920	-55.07	20230425	902	194.90	20221226	0.94	N	024850	500	332 억	1342420	N	N	N	N
53	20231023	130329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2655	-5	5	-0.19	303288960	114040	61.74	2660	2730	2615	3455	1865	2660	2659.50	2.02	13758	2776	2717	2671	2612	2566	2695	2590	333	795	500	1700	5	1	66507231	1766	7.95	3.07	12	0.17	334.00	864.00	5920	20230425	-55.15	902	20221226	194.35	5920	-55.15	20230425	920	188.59	20230117	5920	-55.15	20230425	902	194.35	20221226	0.94	N	024850	500	332 억	1342420	N	N	N	N
54	20231023	120327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2655	-5	5	-0.19	255286975	95907	51.92	2660	2730	2615	3455	1865	2660	2661.82	2.02	15344	2776	2717	2671	2612	2566	2695	2590	333	795	500	1700	5	1	66507231	1766	7.95	3.07	12	0.14	334.00	864.00	5920	20230425	-55.15	902	20221226	194.35	5920	-55.15	20230425	920	188.59	20230117	5920	-55.15	20230425	902	194.35	20221226	0.94	N	024850	500	332 억	1342420	N	N	N	N
55	20231023	110327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2690	30	2	1.13	217635345	81793	44.28	2660	2730	2615	3455	1865	2660	2660.81	2.02	22643	2776	2717	2671	2612	2566	2695	2590	333	795	500	1700	5	1	66507231	1789	8.05	3.11	12	0.12	334.00	864.00	5920	20230425	-54.56	902	20221226	198.23	5920	-54.56	20230425	920	192.39	20230117	5920	-54.56	20230425	902	198.23	20221226	0.94	N	024850	500	332 억	1342420	N	N	N	N
56	20231023	100325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2690	30	2	1.13	165627865	62352	33.76	2660	2730	2615	3455	1865	2660	2656.34	2.02	15822	2776	2717	2671	2612	2566	2695	2590	333	795	500	1700	5	1	66507231	1789	8.05	3.11	12	0.09	334.00	864.00	5920	20230425	-54.56	902	20221226	198.23	5920	-54.56	20230425	920	192.39	20230117	5920	-54.56	20230425	902	198.23	20221226	0.94	N	024850	500	332 억	1342420	N	N	N	N
57	20231023	090332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2630	-30	5	-1.13	6827100	2568	1.39	2660	2730	2630	3455	1865	2660	2658.53	2.02	276	2776	2717	2671	2612	2566	2695	2590	333	795	500	1700	5	1	66507231	1749	7.87	3.04	12	0.00	334.00	864.00	5920	20230425	-55.57	902	20221226	191.57	5920	-55.57	20230425	920	185.87	20230117	5920	-55.57	20230425	902	191.57	20221226	0.94	N	024850	500	332 억	1342420	N	N	N	N
58	20231020	160328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2660	-50	5	-1.85	492131910	184250	50.82	2670	2730	2625	3520	1900	2710	2671.01	2.02	-3143	2936	2822	2736	2622	2536	2780	2580	333	810	500	1730	5	1	66507231	1769	7.96	3.08	12	0.28	334.00	864.00	5920	20230425	-55.07	902	20221226	194.90	5920	-55.07	20230425	920	189.13	20230117	5920	-55.07	20230425	902	194.90	20221226	0.96	N	024850	500	332 억	1345562	N	N	N	N
59	20231020	150327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2660	-50	5	-1.85	475758400	178096	49.12	2670	2730	2625	3520	1900	2710	2671.36	2.02	-2363	2936	2822	2736	2622	2536	2780	2580	333	810	500	1730	5	1	66507231	1769	7.96	3.08	12	0.27	334.00	864.00	5920	20230425	-55.07	902	20221226	194.90	5920	-55.07	20230425	920	189.13	20230117	5920	-55.07	20230425	902	194.90	20221226	0.96	N	024850	500	332 억	1345562	N	N	N	N
60	20231020	140329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	0	3	0.00	413974935	155118	42.78	2670	2730	2625	3520	1900	2710	2668.77	2.02	7763	2936	2822	2736	2622	2536	2780	2580	333	810	500	1730	5	1	66507231	1802	8.11	3.14	12	0.23	334.00	864.00	5920	20230425	-54.22	902	20221226	200.44	5920	-54.22	20230425	920	194.57	20230117	5920	-54.22	20230425	902	200.44	20221226	0.96	N	024850	500	332 억	1345562	N	N	N	N
61	20231020	130320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2685	-25	5	-0.92	373316825	140013	38.62	2670	2730	2625	3520	1900	2710	2666.30	2.02	2302	2936	2822	2736	2622	2536	2780	2580	333	810	500	1730	5	1	66507231	1786	8.04	3.11	12	0.21	334.00	864.00	5920	20230425	-54.65	902	20221226	197.67	5920	-54.65	20230425	920	191.85	20230117	5920	-54.65	20230425	902	197.67	20221226	0.96	N	024850	500	332 억	1345562	N	N	N	N
62	20231020	120325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2665	-45	5	-1.66	345658275	129669	35.76	2670	2730	2625	3520	1900	2710	2665.70	2.02	1438	2936	2822	2736	2622	2536	2780	2580	333	810	500	1730	5	1	66507231	1772	7.98	3.08	12	0.19	334.00	864.00	5920	20230425	-54.98	902	20221226	195.45	5920	-54.98	20230425	920	189.67	20230117	5920	-54.98	20230425	902	195.45	20221226	0.96	N	024850	500	332 억	1345562	N	N	N	N
63	20231020	110327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2680	-30	5	-1.11	240843405	90106	24.85	2670	2730	2645	3520	1900	2710	2672.89	2.02	3559	2936	2822	2736	2622	2536	2780	2580	333	810	500	1730	5	1	66507231	1782	8.02	3.10	12	0.14	334.00	864.00	5920	20230425	-54.73	902	20221226	197.12	5920	-54.73	20230425	920	191.30	20230117	5920	-54.73	20230425	902	197.12	20221226	0.96	N	024850	500	332 억	1345562	N	N	N	N
64	20231020	100325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2660	-50	5	-1.85	188745830	70519	19.45	2670	2730	2650	3520	1900	2710	2676.52	2.02	2100	2936	2822	2736	2622	2536	2780	2580	333	810	500	1730	5	1	66507231	1769	7.96	3.08	12	0.11	334.00	864.00	5920	20230425	-55.07	902	20221226	194.90	5920	-55.07	20230425	920	189.13	20230117	5920	-55.07	20230425	902	194.90	20221226	0.96	N	024850	500	332 억	1345562	N	N	N	N
65	20231020	090326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2675	-35	5	-1.29	20324475	7606	2.10	2670	2690	2660	3520	1900	2710	2672.16	2.02	3799	2936	2822	2736	2622	2536	2780	2580	333	810	500	1730	5	1	66507231	1779	8.01	3.10	12	0.01	334.00	864.00	5920	20230425	-54.81	902	20221226	196.56	5920	-54.81	20230425	920	190.76	20230117	5920	-54.81	20230425	902	196.56	20221226	0.96	N	024850	500	332 억	1345562	N	N	N	N
66	20231019	160324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	-115	5	-4.07	981940685	360912	46.31	2835	2850	2650	3670	1980	2825	2720.73	2.03	-7447	3305	3065	2770	2530	2235	2917	2382	333	845	500	1800	5	1	66507231	1802	8.11	3.14	12	0.54	334.00	864.00	5920	20230425	-54.22	902	20221226	200.44	5920	-54.22	20230425	920	194.57	20230117	5920	-54.22	20230425	902	200.44	20221226	0.94	N	024850	500	332 억	1350196	N	N	N	N
67	20231019	150323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2700	-125	5	-4.42	946571415	347852	44.64	2835	2850	2650	3670	1980	2825	2721.19	2.03	-5349	3305	3065	2770	2530	2235	2917	2382	333	845	500	1800	5	1	66507231	1796	8.08	3.12	12	0.52	334.00	864.00	5920	20230425	-54.39	902	20221226	199.33	5920	-54.39	20230425	920	193.48	20230117	5920	-54.39	20230425	902	199.33	20221226	0.94	N	024850	500	332 억	1350196	N	N	N	N
68	20231019	140324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2715	-110	5	-3.89	714061885	261308	33.53	2835	2850	2675	3670	1980	2825	2732.64	2.03	-23506	3305	3065	2770	2530	2235	2917	2382	333	845	500	1800	5	1	66507231	1806	8.13	3.14	12	0.39	334.00	864.00	5920	20230425	-54.14	902	20221226	201.00	5920	-54.14	20230425	920	195.11	20230117	5920	-54.14	20230425	902	201.00	20221226	0.94	N	024850	500	332 억	1350196	N	N	N	N
69	20231019	130322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2745	-80	5	-2.83	516774410	188657	24.21	2835	2850	2675	3670	1980	2825	2739.23	2.03	-26240	3305	3065	2770	2530	2235	2917	2382	333	845	500	1800	5	1	66507231	1826	8.22	3.18	12	0.28	334.00	864.00	5920	20230425	-53.63	902	20221226	204.32	5920	-53.63	20230425	920	198.37	20230117	5920	-53.63	20230425	902	204.32	20221226	0.94	N	024850	500	332 억	1350196	N	N	N	N
70	20231019	120323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2735	-90	5	-3.19	463394975	169143	21.71	2835	2850	2675	3670	1980	2825	2739.66	2.03	-25561	3305	3065	2770	2530	2235	2917	2382	333	845	500	1800	5	1	66507231	1819	8.19	3.17	12	0.25	334.00	864.00	5920	20230425	-53.80	902	20221226	203.22	5920	-53.80	20230425	920	197.28	20230117	5920	-53.80	20230425	902	203.22	20221226	0.94	N	024850	500	332 억	1350196	N	N	N	N
71	20231019	110324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2750	-75	5	-2.65	417717035	152489	19.57	2835	2850	2675	3670	1980	2825	2739.33	2.03	-18793	3305	3065	2770	2530	2235	2917	2382	333	845	500	1800	5	1	66507231	1829	8.23	3.18	12	0.23	334.00	864.00	5920	20230425	-53.55	902	20221226	204.88	5920	-53.55	20230425	920	198.91	20230117	5920	-53.55	20230425	902	204.88	20221226	0.94	N	024850	500	332 억	1350196	N	N	N	N
72	20231019	100322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2765	-60	5	-2.12	313352570	114583	14.70	2835	2850	2675	3670	1980	2825	2734.72	2.03	-16311	3305	3065	2770	2530	2235	2917	2382	333	845	500	1800	5	1	66507231	1839	8.28	3.20	12	0.17	334.00	864.00	5920	20230425	-53.29	902	20221226	206.54	5920	-53.29	20230425	920	200.54	20230117	5920	-53.29	20230425	902	206.54	20221226	0.94	N	024850	500	332 억	1350196	N	N	N	N
73	20231019	090325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2795	-30	5	-1.06	18178595	6502	0.83	2835	2850	2740	3670	1980	2825	2795.85	2.03	-1863	3305	3065	2770	2530	2235	2917	2382	333	845	500	1800	5	1	66507231	1859	8.37	3.23	12	0.01	334.00	864.00	5920	20230425	-52.79	902	20221226	209.87	5920	-52.79	20230425	920	203.80	20230117	5920	-52.79	20230425	902	209.87	20221226	0.94	N	024850	500	332 억	1350196	N	N	N	N
74	20231018	160325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2825	-155	5	-5.20	2146671585	778819	291.31	2960	3010	2475	3870	2090	2980	2756.31	2.10	-45401	3126	3052	2976	2902	2826	3090	2940	333	890	500	1900	5	1	66507231	1879	8.46	3.27	12	1.17	334.00	864.00	5920	20230425	-52.28	902	20221226	213.19	5920	-52.28	20230425	920	207.07	20230117	5920	-52.28	20230425	902	213.19	20221226	1.04	N	024850	500	332 억	1394957	N	N	N	N
75	20231018	150321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	-130	5	-4.36	2090283930	758903	283.86	2960	3010	2475	3870	2090	2980	2754.35	2.10	-38989	3126	3052	2976	2902	2826	3090	2940	333	890	500	1900	5	1	66507231	1895	8.53	3.30	12	1.14	334.00	864.00	5920	20230425	-51.86	902	20221226	215.96	5920	-51.86	20230425	920	209.78	20230117	5920	-51.86	20230425	902	215.96	20221226	1.04	N	024850	500	332 억	1394957	N	N	N	N
76	20231018	140320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2920	-60	5	-2.01	403707890	137537	51.44	2960	3010	2895	3870	2090	2980	2935.27	2.10	-54358	3126	3052	2976	2902	2826	3090	2940	333	890	500	1900	5	1	66507231	1942	8.74	3.38	12	0.21	334.00	864.00	5920	20230425	-50.68	902	20221226	223.73	5920	-50.68	20230425	920	217.39	20230117	5920	-50.68	20230425	902	223.73	20221226	1.04	N	024850	500	332 억	1394957	N	N	N	N
77	20231018	130318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	-70	5	-2.35	322007730	109500	40.96	2960	3010	2895	3870	2090	2980	2940.71	2.10	-47575	3126	3052	2976	2902	2826	3090	2940	333	890	500	1900	5	1	66507231	1935	8.71	3.37	12	0.16	334.00	864.00	5920	20230425	-50.84	902	20221226	222.62	5920	-50.84	20230425	920	216.30	20230117	5920	-50.84	20230425	902	222.62	20221226	1.04	N	024850	500	332 억	1394957	N	N	N	N
78	20231018	120323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2920	-60	5	-2.01	232526960	78694	29.43	2960	3010	2920	3870	2090	2980	2954.82	2.10	-22769	3126	3052	2976	2902	2826	3090	2940	333	890	500	1900	5	1	66507231	1942	8.74	3.38	12	0.12	334.00	864.00	5920	20230425	-50.68	902	20221226	223.73	5920	-50.68	20230425	920	217.39	20230117	5920	-50.68	20230425	902	223.73	20221226	1.04	N	024850	500	332 억	1394957	N	N	N	N
79	20231018	110321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2950	-30	5	-1.01	167126035	56379	21.09	2960	3010	2945	3870	2090	2980	2964.33	2.10	-8221	3126	3052	2976	2902	2826	3090	2940	333	890	500	1900	5	1	66507231	1962	8.83	3.41	12	0.08	334.00	864.00	5920	20230425	-50.17	902	20221226	227.05	5920	-50.17	20230425	920	220.65	20230117	5920	-50.17	20230425	902	227.05	20221226	1.04	N	024850	500	332 억	1394957	N	N	N	N
80	20231018	100322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2960	-20	5	-0.67	114789915	38663	14.46	2960	3010	2950	3870	2090	2980	2968.99	2.10	-9044	3126	3052	2976	2902	2826	3090	2940	333	890	500	1900	5	1	66507231	1969	8.86	3.43	12	0.06	334.00	864.00	5920	20230425	-50.00	902	20221226	228.16	5920	-50.00	20230425	920	221.74	20230117	5920	-50.00	20230425	902	228.16	20221226	1.04	N	024850	500	332 억	1394957	N	N	N	N
81	20231018	090320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	0	3	0.00	7536380	2532	0.95	2960	2980	2960	3870	2090	2980	2976.45	2.10	837	3126	3052	2976	2902	2826	3090	2940	333	890	500	1900	5	1	66507231	1982	8.92	3.45	12	0.00	334.00	864.00	5920	20230425	-49.66	902	20221226	230.38	5920	-49.66	20230425	920	223.91	20230117	5920	-49.66	20230425	902	230.38	20221226	1.04	N	024850	500	332 억	1394957	N	N	N	N
82	20231017	160322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	90	2	3.11	791302955	265363	96.57	2910	3050	2900	3755	2025	2890	2981.96	1.92	113881	3106	2997	2931	2822	2756	2965	2790	333	865	500	1840	5	1	66507231	1982	8.92	3.45	12	0.40	334.00	864.00	5920	20230425	-49.66	902	20221226	230.38	5920	-49.66	20230425	920	223.91	20230117	5920	-49.66	20230425	902	230.38	20221226	1.03	N	024850	500	332 억	1280259	N	N	N	N
83	20231017	150321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	90	2	3.11	774177610	259604	94.47	2910	3050	2900	3755	2025	2890	2982.15	1.92	111414	3106	2997	2931	2822	2756	2965	2790	333	865	500	1840	5	1	66507231	1982	8.92	3.45	12	0.39	334.00	864.00	5920	20230425	-49.66	902	20221226	230.38	5920	-49.66	20230425	920	223.91	20230117	5920	-49.66	20230425	902	230.38	20221226	1.03	N	024850	500	332 억	1280259	N	N	N	N
84	20231017	140322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	100	2	3.46	697421010	233905	85.12	2910	3050	2900	3755	2025	2890	2981.64	1.92	113591	3106	2997	2931	2822	2756	2965	2790	333	865	500	1840	5	1	66507231	1989	8.95	3.46	12	0.35	334.00	864.00	5920	20230425	-49.49	902	20221226	231.49	5920	-49.49	20230425	920	225.00	20230117	5920	-49.49	20230425	902	231.49	20221226	1.03	N	024850	500	332 억	1280259	N	N	N	N
85	20231017	130321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2975	85	2	2.94	580038935	194442	70.76	2910	3050	2900	3755	2025	2890	2983.09	1.92	113318	3106	2997	2931	2822	2756	2965	2790	333	865	500	1840	5	1	66507231	1979	8.91	3.44	12	0.29	334.00	864.00	5920	20230425	-49.75	902	20221226	229.82	5920	-49.75	20230425	920	223.37	20230117	5920	-49.75	20230425	902	229.82	20221226	1.03	N	024850	500	332 억	1280259	N	N	N	N
86	20231017	120321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2985	95	2	3.29	523504700	175447	63.84	2910	3050	2900	3755	2025	2890	2983.83	1.92	100062	3106	2997	2931	2822	2756	2965	2790	333	865	500	1840	5	1	66507231	1985	8.94	3.45	12	0.26	334.00	864.00	5920	20230425	-49.58	902	20221226	230.93	5920	-49.58	20230425	920	224.46	20230117	5920	-49.58	20230425	902	230.93	20221226	1.03	N	024850	500	332 억	1280259	N	N	N	N
87	20231017	110318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3030	140	2	4.84	428023245	143586	52.25	2910	3050	2900	3755	2025	2890	2980.95	1.92	82628	3106	2997	2931	2822	2756	2965	2790	333	865	500	1840	5	1	66507231	2015	9.07	3.51	12	0.22	334.00	864.00	5920	20230425	-48.82	902	20221226	235.92	5920	-48.82	20230425	920	229.35	20230117	5920	-48.82	20230425	902	235.92	20221226	1.03	N	024850	500	332 억	1280259	N	N	N	N
88	20231017	100317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2930	40	2	1.38	116622480	39882	14.51	2910	2950	2900	3755	2025	2890	2924.19	1.92	18071	3106	2997	2931	2822	2756	2965	2790	333	865	500	1840	5	1	66507231	1949	8.77	3.39	12	0.06	334.00	864.00	5920	20230425	-50.51	902	20221226	224.83	5920	-50.51	20230425	920	218.48	20230117	5920	-50.51	20230425	902	224.83	20221226	1.03	N	024850	500	332 억	1280259	N	N	N	N
89	20231017	090319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	20	2	0.69	6884740	2363	0.86	2910	2930	2910	3755	2025	2890	2913.56	1.92	-180	3106	2997	2931	2822	2756	2965	2790	333	865	500	1840	5	1	66507231	1935	8.71	3.37	12	0.00	334.00	864.00	5920	20230425	-50.84	902	20221226	222.62	5920	-50.84	20230425	920	216.30	20230117	5920	-50.84	20230425	902	222.62	20221226	1.03	N	024850	500	332 억	1280259	N	N	N	N
90	20231016	160318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	-95	5	-3.18	789351420	272019	197.55	2985	3040	2865	3880	2090	2985	2901.82	1.99	-41708	3051	3017	2996	2962	2941	3007	2952	333	895	500	1910	5	1	66507231	1922	8.65	3.34	12	0.41	334.00	864.00	5920	20230425	-51.18	902	20221226	220.40	5920	-51.18	20230425	920	214.13	20230117	5920	-51.18	20230425	902	220.40	20221226	1.02	N	024850	500	332 억	1321967	N	N	N	N
91	20231016	150318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2880	-105	5	-3.52	683375920	235258	170.85	2985	3040	2870	3880	2090	2985	2904.79	1.99	-40302	3051	3017	2996	2962	2941	3007	2952	333	895	500	1910	5	1	66507231	1915	8.62	3.33	12	0.35	334.00	864.00	5920	20230425	-51.35	902	20221226	219.29	5920	-51.35	20230425	920	213.04	20230117	5920	-51.35	20230425	902	219.29	20221226	1.02	N	024850	500	332 억	1321967	N	N	N	N
92	20231016	140318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	-90	5	-3.02	582530650	200321	145.48	2985	3040	2870	3880	2090	2985	2907.99	1.99	-41939	3051	3017	2996	2962	2941	3007	2952	333	895	500	1910	5	1	66507231	1925	8.67	3.35	12	0.30	334.00	864.00	5920	20230425	-51.10	902	20221226	220.95	5920	-51.10	20230425	920	214.67	20230117	5920	-51.10	20230425	902	220.95	20221226	1.02	N	024850	500	332 억	1321967	N	N	N	N
93	20231016	130318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	-80	5	-2.68	548444840	188552	136.93	2985	3040	2870	3880	2090	2985	2908.72	1.99	-41916	3051	3017	2996	2962	2941	3007	2952	333	895	500	1910	5	1	66507231	1932	8.70	3.36	12	0.28	334.00	864.00	5920	20230425	-50.93	902	20221226	222.06	5920	-50.93	20230425	920	215.76	20230117	5920	-50.93	20230425	902	222.06	20221226	1.02	N	024850	500	332 억	1321967	N	N	N	N
94	20231016	120319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	-90	5	-3.02	501920375	172459	125.24	2985	3040	2870	3880	2090	2985	2910.38	1.99	-44474	3051	3017	2996	2962	2941	3007	2952	333	895	500	1910	5	1	66507231	1925	8.67	3.35	12	0.26	334.00	864.00	5920	20230425	-51.10	902	20221226	220.95	5920	-51.10	20230425	920	214.67	20230117	5920	-51.10	20230425	902	220.95	20221226	1.02	N	024850	500	332 억	1321967	N	N	N	N
95	20231016	110317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2895	-90	5	-3.02	371753895	127360	92.49	2985	3040	2890	3880	2090	2985	2918.92	1.99	-36826	3051	3017	2996	2962	2941	3007	2952	333	895	500	1910	5	1	66507231	1925	8.67	3.35	12	0.19	334.00	864.00	5920	20230425	-51.10	902	20221226	220.95	5920	-51.10	20230425	920	214.67	20230117	5920	-51.10	20230425	902	220.95	20221226	1.02	N	024850	500	332 억	1321967	N	N	N	N
96	20231016	100314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2905	-80	5	-2.68	194796110	66443	48.25	2985	3040	2905	3880	2090	2985	2931.78	1.99	-23942	3051	3017	2996	2962	2941	3007	2952	333	895	500	1910	5	1	66507231	1932	8.70	3.36	12	0.10	334.00	864.00	5920	20230425	-50.93	902	20221226	222.06	5920	-50.93	20230425	920	215.76	20230117	5920	-50.93	20230425	902	222.06	20221226	1.02	N	024850	500	332 억	1321967	N	N	N	N
97	20231016	090317	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2940	-45	5	-1.51	6987955	2353	1.71	2985	3040	2925	3880	2090	2985	2969.81	1.99	197	3051	3017	2996	2962	2941	3007	2952	333	895	500	1910	5	1	66507231	1955	8.80	3.40	12	0.00	334.00	864.00	5920	20230425	-50.34	902	20221226	225.94	5920	-50.34	20230425	920	219.57	20230117	5920	-50.34	20230425	902	225.94	20221226	1.02	N	024850	500	332 억	1321967	N	N	N	N
98	20231012	160323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3025	65	2	2.20	452038380	149884	74.61	2945	3060	2945	3845	2075	2960	3015.92	1.93	64657	3046	3002	2966	2922	2886	3025	2945	333	885	500	1890	5	1	66507231	2012	9.06	3.50	12	0.23	334.00	864.00	5920	20230425	-48.90	902	20221226	235.37	5920	-48.90	20230425	920	228.80	20230117	5920	-48.90	20230425	902	235.37	20221226	1.05	N	024850	500	332 억	1284025	N	N	N	N
99	20231012	150318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3015	55	2	1.86	424287520	140709	70.04	2945	3060	2945	3845	2075	2960	3015.35	1.93	60176	3046	3002	2966	2922	2886	3025	2945	333	885	500	1890	5	1	66507231	2005	9.03	3.49	12	0.21	334.00	864.00	5920	20230425	-49.07	902	20221226	234.26	5920	-49.07	20230425	920	227.72	20230117	5920	-49.07	20230425	902	234.26	20221226	1.05	N	024850	500	332 억	1284025	N	N	N	N
100	20231012	140316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3015	55	2	1.86	386832445	128291	63.86	2945	3060	2945	3845	2075	2960	3015.27	1.93	54928	3046	3002	2966	2922	2886	3025	2945	333	885	500	1890	5	1	66507231	2005	9.03	3.49	12	0.19	334.00	864.00	5920	20230425	-49.07	902	20221226	234.26	5920	-49.07	20230425	920	227.72	20230117	5920	-49.07	20230425	902	234.26	20221226	1.05	N	024850	500	332 억	1284025	N	N	N	N
101	20231012	130318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3030	70	2	2.36	333780880	110667	55.09	2945	3060	2945	3845	2075	2960	3016.08	1.93	49316	3046	3002	2966	2922	2886	3025	2945	333	885	500	1890	5	1	66507231	2015	9.07	3.51	12	0.17	334.00	864.00	5920	20230425	-48.82	902	20221226	235.92	5920	-48.82	20230425	920	229.35	20230117	5920	-48.82	20230425	902	235.92	20221226	1.05	N	024850	500	332 억	1284025	N	N	N	N
102	20231012	120324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3030	70	2	2.36	322618055	106980	53.25	2945	3060	2945	3845	2075	2960	3015.69	1.93	49796	3046	3002	2966	2922	2886	3025	2945	333	885	500	1890	5	1	66507231	2015	9.07	3.51	12	0.16	334.00	864.00	5920	20230425	-48.82	902	20221226	235.92	5920	-48.82	20230425	920	229.35	20230117	5920	-48.82	20230425	902	235.92	20221226	1.05	N	024850	500	332 억	1284025	N	N	N	N
103	20231012	110322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3060	100	2	3.38	263989600	87724	43.67	2945	3060	2945	3845	2075	2960	3009.32	1.93	47788	3046	3002	2966	2922	2886	3025	2945	333	885	500	1890	5	1	66507231	2035	9.16	3.54	12	0.13	334.00	864.00	5920	20230425	-48.31	902	20221226	239.25	5920	-48.31	20230425	920	232.61	20230117	5920	-48.31	20230425	902	239.25	20221226	1.05	N	024850	500	332 억	1284025	N	N	N	N
104	20231012	100321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2995	35	2	1.18	135619080	45323	22.56	2945	3015	2945	3845	2075	2960	2992.28	1.93	20625	3046	3002	2966	2922	2886	3025	2945	333	885	500	1890	5	1	66507231	1992	8.97	3.47	12	0.07	334.00	864.00	5920	20230425	-49.41	902	20221226	232.04	5920	-49.41	20230425	920	225.54	20230117	5920	-49.41	20230425	902	232.04	20221226	1.05	N	024850	500	332 억	1284025	N	N	N	N
105	20231012	090321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2970	10	2	0.34	11137105	3778	1.88	2945	2980	2945	3845	2075	2960	2947.88	1.93	146	3046	3002	2966	2922	2886	3025	2945	333	885	500	1890	5	1	66507231	1975	8.89	3.44	12	0.01	334.00	864.00	5920	20230425	-49.83	902	20221226	229.27	5920	-49.83	20230425	920	222.83	20230117	5920	-49.83	20230425	902	229.27	20221226	1.05	N	024850	500	332 억	1284025	N	N	N	N
106	20231011	160318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2960	50	2	1.72	590956205	199031	110.41	2930	3010	2930	3780	2040	2910	2969.20	1.86	48611	3140	3025	2960	2845	2780	2992	2812	333	870	500	1860	5	1	66507231	1969	8.86	3.43	12	0.30	334.00	864.00	5920	20230425	-50.00	902	20221226	228.16	5920	-50.00	20230425	920	221.74	20230117	5920	-50.00	20230425	902	228.16	20221226	1.06	N	024850	500	332 억	1235414	N	N	N	N
107	20231011	150318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2945	35	2	1.20	574508660	193461	107.32	2930	3010	2930	3780	2040	2910	2969.64	1.86	48616	3140	3025	2960	2845	2780	2992	2812	333	870	500	1860	5	1	66507231	1959	8.82	3.41	12	0.29	334.00	864.00	5920	20230425	-50.25	902	20221226	226.50	5920	-50.25	20230425	920	220.11	20230117	5920	-50.25	20230425	902	226.50	20221226	1.06	N	024850	500	332 억	1235414	N	N	N	N
108	20231011	140322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2950	40	2	1.37	533186975	179450	99.54	2930	3010	2930	3780	2040	2910	2971.23	1.86	49388	3140	3025	2960	2845	2780	2992	2812	333	870	500	1860	5	1	66507231	1962	8.83	3.41	12	0.27	334.00	864.00	5920	20230425	-50.17	902	20221226	227.05	5920	-50.17	20230425	920	220.65	20230117	5920	-50.17	20230425	902	227.05	20221226	1.06	N	024850	500	332 억	1235414	N	N	N	N
109	20231011	130316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2940	30	2	1.03	483662205	162614	90.20	2930	3010	2930	3780	2040	2910	2974.30	1.86	50850	3140	3025	2960	2845	2780	2992	2812	333	870	500	1860	5	1	66507231	1955	8.80	3.40	12	0.24	334.00	864.00	5920	20230425	-50.34	902	20221226	225.94	5920	-50.34	20230425	920	219.57	20230117	5920	-50.34	20230425	902	225.94	20221226	1.06	N	024850	500	332 억	1235414	N	N	N	N
110	20231011	120323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2945	35	2	1.20	457740485	153823	85.33	2930	3010	2930	3780	2040	2910	2975.76	1.86	53033	3140	3025	2960	2845	2780	2992	2812	333	870	500	1860	5	1	66507231	1959	8.82	3.41	12	0.23	334.00	864.00	5920	20230425	-50.25	902	20221226	226.50	5920	-50.25	20230425	920	220.11	20230117	5920	-50.25	20230425	902	226.50	20221226	1.06	N	024850	500	332 억	1235414	N	N	N	N
111	20231011	110319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2975	65	2	2.23	420035555	141076	78.26	2930	3010	2930	3780	2040	2910	2977.37	1.86	50802	3140	3025	2960	2845	2780	2992	2812	333	870	500	1860	5	1	66507231	1979	8.91	3.44	12	0.21	334.00	864.00	5920	20230425	-49.75	902	20221226	229.82	5920	-49.75	20230425	920	223.37	20230117	5920	-49.75	20230425	902	229.82	20221226	1.06	N	024850	500	332 억	1235414	N	N	N	N
112	20231011	100318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3005	95	2	3.26	180395800	60601	33.62	2930	3005	2930	3780	2040	2910	2976.78	1.86	30915	3140	3025	2960	2845	2780	2992	2812	333	870	500	1860	5	1	66507231	1999	9.00	3.48	12	0.09	334.00	864.00	5920	20230425	-49.24	902	20221226	233.15	5920	-49.24	20230425	920	226.63	20230117	5920	-49.24	20230425	902	233.15	20221226	1.06	N	024850	500	332 억	1235414	N	N	N	N
113	20231011	090319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2950	40	2	1.37	4602440	1567	0.87	2930	2960	2930	3780	2040	2910	2937.10	1.86	165	3140	3025	2960	2845	2780	2992	2812	333	870	500	1860	5	1	66507231	1962	8.83	3.41	12	0.00	334.00	864.00	5920	20230425	-50.17	902	20221226	227.05	5920	-50.17	20230425	920	220.65	20230117	5920	-50.17	20230425	902	227.05	20221226	1.06	N	024850	500	332 억	1235414	N	N	N	N
114	20231010	160316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	-65	5	-2.18	530589820	178563	130.80	3000	3075	2895	3865	2085	2975	2971.58	1.88	-18179	3271	3122	3001	2852	2731	3197	2927	333	890	500	1900	5	1	66507231	1935	8.71	3.37	12	0.27	334.00	864.00	5920	20230425	-50.84	902	20221226	222.62	5920	-50.84	20230425	920	216.30	20230117	5920	-50.84	20230425	902	222.62	20221226	1.06	N	024850	500	332 억	1253593	N	N	N	N
115	20231010	150316	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	-65	5	-2.18	498666015	167611	122.78	3000	3075	2895	3865	2085	2975	2975.14	1.88	-15504	3271	3122	3001	2852	2731	3197	2927	333	890	500	1900	5	1	66507231	1935	8.71	3.37	12	0.25	334.00	864.00	5920	20230425	-50.84	902	20221226	222.62	5920	-50.84	20230425	920	216.30	20230117	5920	-50.84	20230425	902	222.62	20221226	1.06	N	024850	500	332 억	1253593	N	N	N	N
116	20231010	140315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2965	-10	5	-0.34	373855040	124973	91.54	3000	3075	2955	3865	2085	2975	2991.49	1.88	-11382	3271	3122	3001	2852	2731	3197	2927	333	890	500	1900	5	1	66507231	1972	8.88	3.43	12	0.19	334.00	864.00	5920	20230425	-49.92	902	20221226	228.71	5920	-49.92	20230425	920	222.28	20230117	5920	-49.92	20230425	902	228.71	20221226	1.06	N	024850	500	332 억	1253593	N	N	N	N
117	20231010	130315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2970	-5	5	-0.17	325798445	108771	79.68	3000	3075	2965	3865	2085	2975	2995.27	1.88	-6650	3271	3122	3001	2852	2731	3197	2927	333	890	500	1900	5	1	66507231	1975	8.89	3.44	12	0.16	334.00	864.00	5920	20230425	-49.83	902	20221226	229.27	5920	-49.83	20230425	920	222.83	20230117	5920	-49.83	20230425	902	229.27	20221226	1.06	N	024850	500	332 억	1253593	N	N	N	N
118	20231010	120315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3000	25	2	0.84	234626470	78162	57.25	3000	3075	2965	3865	2085	2975	3001.80	1.88	6748	3271	3122	3001	2852	2731	3197	2927	333	890	500	1900	5	1	66507231	1995	8.98	3.47	12	0.12	334.00	864.00	5920	20230425	-49.32	902	20221226	232.59	5920	-49.32	20230425	920	226.09	20230117	5920	-49.32	20230425	902	232.59	20221226	1.06	N	024850	500	332 억	1253593	N	N	N	N
119	20231010	110308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3020	45	2	1.51	186919085	62257	45.60	3000	3075	2965	3865	2085	2975	3002.38	1.88	5451	3271	3122	3001	2852	2731	3197	2927	333	890	500	1900	5	1	66507231	2009	9.04	3.50	12	0.09	334.00	864.00	5920	20230425	-48.99	902	20221226	234.81	5920	-48.99	20230425	920	228.26	20230117	5920	-48.99	20230425	902	234.81	20221226	1.06	N	024850	500	332 억	1253593	N	N	N	N
120	20231010	100312	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	15	2	0.50	107283185	35796	26.22	3000	3075	2965	3865	2085	2975	2997.07	1.88	-3405	3271	3122	3001	2852	2731	3197	2927	333	890	500	1900	5	1	66507231	1989	8.95	3.46	12	0.05	334.00	864.00	5920	20230425	-49.49	902	20221226	231.49	5920	-49.49	20230425	920	225.00	20230117	5920	-49.49	20230425	902	231.49	20221226	1.06	N	024850	500	332 억	1253593	N	N	N	N
121	20231010	090314	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	15	2	0.50	13991905	4663	3.42	3000	3075	2990	3865	2085	2975	3000.62	1.88	-225	3271	3122	3001	2852	2731	3197	2927	333	890	500	1900	5	1	66507231	1989	8.95	3.46	12	0.01	334.00	864.00	5920	20230425	-49.49	902	20221226	231.49	5920	-49.49	20230425	920	225.00	20230117	5920	-49.49	20230425	902	231.49	20221226	1.06	N	024850	500	332 억	1253593	N	N	N	N
122	20231006	160315	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2975	65	2	2.23	403632725	134366	109.28	2880	3150	2880	3780	2040	2910	3004.00	1.87	8945	3006	2957	2931	2882	2856	2945	2870	333	870	500	1860	5	1	66507231	1979	8.91	3.44	12	0.20	334.00	864.00	5920	20230425	-49.75	902	20221226	229.82	5920	-49.75	20230425	920	223.37	20230117	5920	-49.75	20230425	902	229.82	20221226	1.05	N	024850	500	332 억	1244640	N	N	N	N
123	20231006	150310	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	80	2	2.75	391775455	130384	106.04	2880	3150	2880	3780	2040	2910	3004.78	1.87	8705	3006	2957	2931	2882	2856	2945	2870	333	870	500	1860	5	1	66507231	1989	8.95	3.46	12	0.20	334.00	864.00	5920	20230425	-49.49	902	20221226	231.49	5920	-49.49	20230425	920	225.00	20230117	5920	-49.49	20230425	902	231.49	20221226	1.05	N	024850	500	332 억	1244640	N	N	N	N
124	20231006	140311	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2995	85	2	2.92	368810760	122714	99.80	2880	3150	2880	3780	2040	2910	3005.45	1.87	10117	3006	2957	2931	2882	2856	2945	2870	333	870	500	1860	5	1	66507231	1992	8.97	3.47	12	0.18	334.00	864.00	5920	20230425	-49.41	902	20221226	232.04	5920	-49.41	20230425	920	225.54	20230117	5920	-49.41	20230425	902	232.04	20221226	1.05	N	024850	500	332 억	1244640	N	N	N	N
125	20231006	130309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2975	65	2	2.23	354577110	117947	95.93	2880	3150	2880	3780	2040	2910	3006.24	1.87	10287	3006	2957	2931	2882	2856	2945	2870	333	870	500	1860	5	1	66507231	1979	8.91	3.44	12	0.18	334.00	864.00	5920	20230425	-49.75	902	20221226	229.82	5920	-49.75	20230425	920	223.37	20230117	5920	-49.75	20230425	902	229.82	20221226	1.05	N	024850	500	332 억	1244640	N	N	N	N
126	20231006	120308	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	70	2	2.41	308291740	102465	83.33	2880	3150	2880	3780	2040	2910	3008.75	1.87	10452	3006	2957	2931	2882	2856	2945	2870	333	870	500	1860	5	1	66507231	1982	8.92	3.45	12	0.15	334.00	864.00	5920	20230425	-49.66	902	20221226	230.38	5920	-49.66	20230425	920	223.91	20230117	5920	-49.66	20230425	902	230.38	20221226	1.05	N	024850	500	332 억	1244640	N	N	N	N
127	20231006	110305	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3005	95	2	3.26	300840855	99970	81.31	2880	3150	2880	3780	2040	2910	3009.31	1.87	10385	3006	2957	2931	2882	2856	2945	2870	333	870	500	1860	5	1	66507231	1999	9.00	3.48	12	0.15	334.00	864.00	5920	20230425	-49.24	902	20221226	233.15	5920	-49.24	20230425	920	226.63	20230117	5920	-49.24	20230425	902	233.15	20221226	1.05	N	024850	500	332 억	1244640	N	N	N	N
128	20231006	100307	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	80	2	2.75	240183695	79740	64.85	2880	3150	2880	3780	2040	2910	3012.09	1.87	748	3006	2957	2931	2882	2856	2945	2870	333	870	500	1860	5	1	66507231	1989	8.95	3.46	12	0.12	334.00	864.00	5920	20230425	-49.49	902	20221226	231.49	5920	-49.49	20230425	920	225.00	20230117	5920	-49.49	20230425	902	231.49	20221226	1.05	N	024850	500	332 억	1244640	N	N	N	N
129	20231006	090303	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2940	30	2	1.03	15800530	5472	4.45	2880	2970	2880	3780	2040	2910	2887.52	1.87	134	3006	2957	2931	2882	2856	2945	2870	333	870	500	1860	5	1	66507231	1955	8.80	3.40	12	0.01	334.00	864.00	5920	20230425	-50.34	902	20221226	225.94	5920	-50.34	20230425	920	219.57	20230117	5920	-50.34	20230425	902	225.94	20221226	1.05	N	024850	500	332 억	1244640	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History