KissMeData/032580/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	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1340	29	2	2.21	3664612740	2736905	430.30	1313	1409	1279	1704	918	1311	1338.96	32.54	-131710	1337	1324	1299	1286	1261	1330	1292	166	393	500	810	1	1	33132064	444	5.38	0.90	12	8.26	249.00	1483.00	2605	20230908	-48.56	1150	20230515	16.52	2605	-48.56	20230908	1150	16.52	20230515	2605	-48.56	20230908	1150	16.52	20230515	8.66	N	032580	500	165 억	10780702	N	N	N	N
3	20231031	150418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1332	21	2	1.60	3291832336	2459256	386.65	1313	1409	1279	1704	918	1311	1338.55	32.54	-103856	1337	1324	1299	1286	1261	1330	1292	166	393	500	810	1	1	33132064	441	5.35	0.90	12	7.42	249.00	1483.00	2605	20230908	-48.87	1150	20230515	15.83	2605	-48.87	20230908	1150	15.83	20230515	2605	-48.87	20230908	1150	15.83	20230515	8.66	N	032580	500	165 억	10780702	N	N	N	N
4	20231031	140422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1295	-16	5	-1.22	946167409	720605	113.30	1313	1366	1279	1704	918	1311	1313.02	32.54	23313	1337	1324	1299	1286	1261	1330	1292	166	393	500	810	1	1	33132064	429	5.20	0.87	12	2.17	249.00	1483.00	2605	20230908	-50.29	1150	20230515	12.61	2605	-50.29	20230908	1150	12.61	20230515	2605	-50.29	20230908	1150	12.61	20230515	8.66	N	032580	500	165 억	10780702	N	N	N	N
5	20231031	130418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1294	-17	5	-1.30	871834260	663242	104.28	1313	1366	1279	1704	918	1311	1314.50	32.54	23898	1337	1324	1299	1286	1261	1330	1292	166	393	500	810	1	1	33132064	429	5.20	0.87	12	2.00	249.00	1483.00	2605	20230908	-50.33	1150	20230515	12.52	2605	-50.33	20230908	1150	12.52	20230515	2605	-50.33	20230908	1150	12.52	20230515	8.66	N	032580	500	165 억	10780702	N	N	N	N
6	20231031	120415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	-21	5	-1.60	757608597	574656	90.35	1313	1366	1288	1704	918	1311	1318.37	32.54	29736	1337	1324	1299	1286	1261	1330	1292	166	393	500	810	1	1	33132064	427	5.18	0.87	12	1.73	249.00	1483.00	2605	20230908	-50.48	1150	20230515	12.17	2605	-50.48	20230908	1150	12.17	20230515	2605	-50.48	20230908	1150	12.17	20230515	8.66	N	032580	500	165 억	10780702	N	N	N	N
7	20231031	110426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1307	-4	5	-0.31	631037499	477101	75.01	1313	1366	1302	1704	918	1311	1322.65	32.54	42283	1337	1324	1299	1286	1261	1330	1292	166	393	500	810	1	1	33132064	433	5.25	0.88	12	1.44	249.00	1483.00	2605	20230908	-49.83	1150	20230515	13.65	2605	-49.83	20230908	1150	13.65	20230515	2605	-49.83	20230908	1150	13.65	20230515	8.66	N	032580	500	165 억	10780702	N	N	N	N
8	20231031	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1307	-4	5	-0.31	549738703	414880	65.23	1313	1366	1307	1704	918	1311	1325.05	32.54	54993	1337	1324	1299	1286	1261	1330	1292	166	393	500	810	1	1	33132064	433	5.25	0.88	12	1.25	249.00	1483.00	2605	20230908	-49.83	1150	20230515	13.65	2605	-49.83	20230908	1150	13.65	20230515	2605	-49.83	20230908	1150	13.65	20230515	8.66	N	032580	500	165 억	10780702	N	N	N	N
9	20231031	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1326	15	2	1.14	264747894	199937	31.43	1313	1366	1313	1704	918	1311	1324.16	32.54	115473	1337	1324	1299	1286	1261	1330	1292	166	393	500	810	1	1	33132064	439	5.33	0.89	12	0.60	249.00	1483.00	2605	20230908	-49.10	1150	20230515	15.30	2605	-49.10	20230908	1150	15.30	20230515	2605	-49.10	20230908	1150	15.30	20230515	8.66	N	032580	500	165 억	10780702	N	N	N	N
10	20231030	160413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1311	16	2	1.24	812584490	627822	45.22	1274	1312	1274	1683	907	1295	1294.23	32.53	2574	1405	1349	1315	1259	1225	1333	1243	166	388	500	800	1	1	33132064	434	5.27	0.88	12	1.89	249.00	1483.00	2605	20230908	-49.67	1150	20230515	14.00	2605	-49.67	20230908	1150	14.00	20230515	2605	-49.67	20230908	1150	14.00	20230515	9.38	N	032580	500	165 억	10778794	N	N	N	N
11	20231030	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1299	4	2	0.31	738682170	571182	41.14	1274	1312	1274	1683	907	1295	1293.25	32.53	-7238	1405	1349	1315	1259	1225	1333	1243	166	388	500	800	1	1	33132064	430	5.22	0.88	12	1.72	249.00	1483.00	2605	20230908	-50.13	1150	20230515	12.96	2605	-50.13	20230908	1150	12.96	20230515	2605	-50.13	20230908	1150	12.96	20230515	9.38	N	032580	500	165 억	10778794	N	N	N	N
12	20231030	140406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1303	8	2	0.62	679316550	525431	37.85	1274	1312	1274	1683	907	1295	1292.87	32.53	-19419	1405	1349	1315	1259	1225	1333	1243	166	388	500	800	1	1	33132064	432	5.23	0.88	12	1.59	249.00	1483.00	2605	20230908	-49.98	1150	20230515	13.30	2605	-49.98	20230908	1150	13.30	20230515	2605	-49.98	20230908	1150	13.30	20230515	9.38	N	032580	500	165 억	10778794	N	N	N	N
13	20231030	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1308	13	2	1.00	574792957	445332	32.08	1274	1312	1274	1683	907	1295	1290.71	32.53	19663	1405	1349	1315	1259	1225	1333	1243	166	388	500	800	1	1	33132064	433	5.25	0.88	12	1.34	249.00	1483.00	2605	20230908	-49.79	1150	20230515	13.74	2605	-49.79	20230908	1150	13.74	20230515	2605	-49.79	20230908	1150	13.74	20230515	9.38	N	032580	500	165 억	10778794	N	N	N	N
14	20231030	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1305	10	2	0.77	536752042	416169	29.98	1274	1312	1274	1683	907	1295	1289.75	32.53	12243	1405	1349	1315	1259	1225	1333	1243	166	388	500	800	1	1	33132064	432	5.24	0.88	12	1.26	249.00	1483.00	2605	20230908	-49.90	1150	20230515	13.48	2605	-49.90	20230908	1150	13.48	20230515	2605	-49.90	20230908	1150	13.48	20230515	9.38	N	032580	500	165 억	10778794	N	N	N	N
15	20231030	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1310	15	2	1.16	485096753	376598	27.13	1274	1310	1274	1683	907	1295	1288.10	32.53	14207	1405	1349	1315	1259	1225	1333	1243	166	388	500	800	1	1	33132064	434	5.26	0.88	12	1.14	249.00	1483.00	2605	20230908	-49.71	1150	20230515	13.91	2605	-49.71	20230908	1150	13.91	20230515	2605	-49.71	20230908	1150	13.91	20230515	9.38	N	032580	500	165 억	10778794	N	N	N	N
16	20231030	100404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1295	0	3	0.00	392015424	305078	21.98	1274	1301	1274	1683	907	1295	1284.97	32.53	17168	1405	1349	1315	1259	1225	1333	1243	166	388	500	800	1	1	33132064	429	5.20	0.87	12	0.92	249.00	1483.00	2605	20230908	-50.29	1150	20230515	12.61	2605	-50.29	20230908	1150	12.61	20230515	2605	-50.29	20230908	1150	12.61	20230515	9.38	N	032580	500	165 억	10778794	N	N	N	N
17	20231030	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1288	-7	5	-0.54	128455555	100514	7.24	1274	1298	1274	1683	907	1295	1277.99	32.53	28691	1405	1349	1315	1259	1225	1333	1243	166	388	500	800	1	1	33132064	427	5.17	0.87	12	0.30	249.00	1483.00	2605	20230908	-50.56	1150	20230515	12.00	2605	-50.56	20230908	1150	12.00	20230515	2605	-50.56	20230908	1150	12.00	20230515	9.38	N	032580	500	165 억	10778794	N	N	N	N
18	20231027	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1295	-25	5	-1.89	1692450890	1298632	60.18	1311	1371	1281	1716	924	1320	1303.27	33.02	-161980	1440	1380	1350	1290	1260	1365	1275	166	396	500	810	1	1	33132064	429	5.20	0.87	12	3.92	249.00	1483.00	2605	20230908	-50.29	1150	20230515	12.61	2605	-50.29	20230908	1150	12.61	20230515	2605	-50.29	20230908	1150	12.61	20230515	9.11	N	032580	500	165 억	10941249	N	N	N	N
19	20231027	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1297	-23	5	-1.74	1365207058	1048869	48.61	1311	1329	1281	1716	924	1320	1301.58	33.02	-123009	1440	1380	1350	1290	1260	1365	1275	166	396	500	810	1	1	33132064	430	5.21	0.87	12	3.17	249.00	1483.00	2605	20230908	-50.21	1150	20230515	12.78	2605	-50.21	20230908	1150	12.78	20230515	2605	-50.21	20230908	1150	12.78	20230515	9.11	N	032580	500	165 억	10941249	N	N	N	N
20	20231027	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1301	-19	5	-1.44	1244795023	955999	44.30	1311	1329	1281	1716	924	1320	1302.07	33.02	-114858	1440	1380	1350	1290	1260	1365	1275	166	396	500	810	1	1	33132064	431	5.22	0.88	12	2.89	249.00	1483.00	2605	20230908	-50.06	1150	20230515	13.13	2605	-50.06	20230908	1150	13.13	20230515	2605	-50.06	20230908	1150	13.13	20230515	9.11	N	032580	500	165 억	10941249	N	N	N	N
21	20231027	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1291	-29	5	-2.20	1134517025	870695	40.35	1311	1329	1281	1716	924	1320	1302.98	33.02	-121423	1440	1380	1350	1290	1260	1365	1275	166	396	500	810	1	1	33132064	428	5.18	0.87	12	2.63	249.00	1483.00	2605	20230908	-50.44	1150	20230515	12.26	2605	-50.44	20230908	1150	12.26	20230515	2605	-50.44	20230908	1150	12.26	20230515	9.11	N	032580	500	165 억	10941249	N	N	N	N
22	20231027	120403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1322	2	2	0.15	991852481	761390	35.28	1311	1329	1281	1716	924	1320	1302.66	33.02	-103355	1440	1380	1350	1290	1260	1365	1275	166	396	500	810	1	1	33132064	438	5.31	0.89	12	2.30	249.00	1483.00	2605	20230908	-49.25	1150	20230515	14.96	2605	-49.25	20230908	1150	14.96	20230515	2605	-49.25	20230908	1150	14.96	20230515	9.11	N	032580	500	165 억	10941249	N	N	N	N
23	20231027	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1311	-9	5	-0.68	841372540	647517	30.01	1311	1325	1281	1716	924	1320	1299.34	33.02	-74594	1440	1380	1350	1290	1260	1365	1275	166	396	500	810	1	1	33132064	434	5.27	0.88	12	1.95	249.00	1483.00	2605	20230908	-49.67	1150	20230515	14.00	2605	-49.67	20230908	1150	14.00	20230515	2605	-49.67	20230908	1150	14.00	20230515	9.11	N	032580	500	165 억	10941249	N	N	N	N
24	20231027	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1291	-29	5	-2.20	696695353	536592	24.87	1311	1325	1281	1716	924	1320	1298.32	33.02	-52849	1440	1380	1350	1290	1260	1365	1275	166	396	500	810	1	1	33132064	428	5.18	0.87	12	1.62	249.00	1483.00	2605	20230908	-50.44	1150	20230515	12.26	2605	-50.44	20230908	1150	12.26	20230515	2605	-50.44	20230908	1150	12.26	20230515	9.11	N	032580	500	165 억	10941249	N	N	N	N
25	20231027	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1318	-2	5	-0.15	94439668	71789	3.33	1311	1325	1310	1716	924	1320	1315.44	33.02	10748	1440	1380	1350	1290	1260	1365	1275	166	396	500	810	1	1	33132064	437	5.29	0.89	12	0.22	249.00	1483.00	2605	20230908	-49.40	1150	20230515	14.61	2605	-49.40	20230908	1150	14.61	20230515	2605	-49.40	20230908	1150	14.61	20230515	9.11	N	032580	500	165 억	10941249	N	N	N	N
26	20231026	160356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1320	-127	5	-8.78	2879192120	2113683	40.32	1400	1410	1320	1881	1013	1447	1362.21	33.55	-173255	1656	1551	1482	1377	1308	1517	1343	166	434	500	890	1	1	33132064	437	5.30	0.89	12	6.38	249.00	1483.00	2605	20230908	-49.33	1150	20230515	14.78	2605	-49.33	20230908	1150	14.78	20230515	2605	-49.33	20230908	1150	14.78	20230515	9.27	N	032580	500	165 억	11114504	N	N	N	N
27	20231026	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	-116	5	-8.02	2694155101	1973950	37.66	1400	1410	1325	1881	1013	1447	1364.85	33.55	-183074	1656	1551	1482	1377	1308	1517	1343	166	434	500	890	1	1	33132064	441	5.35	0.90	12	5.96	249.00	1483.00	2605	20230908	-48.91	1150	20230515	15.74	2605	-48.91	20230908	1150	15.74	20230515	2605	-48.91	20230908	1150	15.74	20230515	9.27	N	032580	500	165 억	11114504	N	N	N	N
28	20231026	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1334	-113	5	-7.81	2421361346	1768863	33.74	1400	1410	1329	1881	1013	1447	1368.88	33.55	-218743	1656	1551	1482	1377	1308	1517	1343	166	434	500	890	1	1	33132064	442	5.36	0.90	12	5.34	249.00	1483.00	2605	20230908	-48.79	1150	20230515	16.00	2605	-48.79	20230908	1150	16.00	20230515	2605	-48.79	20230908	1150	16.00	20230515	9.27	N	032580	500	165 억	11114504	N	N	N	N
29	20231026	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1342	-105	5	-7.26	2151481363	1566944	29.89	1400	1410	1342	1881	1013	1447	1373.04	33.55	-172822	1656	1551	1482	1377	1308	1517	1343	166	434	500	890	1	1	33132064	445	5.39	0.90	12	4.73	249.00	1483.00	2605	20230908	-48.48	1150	20230515	16.70	2605	-48.48	20230908	1150	16.70	20230515	2605	-48.48	20230908	1150	16.70	20230515	9.27	N	032580	500	165 억	11114504	N	N	N	N
30	20231026	120356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1351	-96	5	-6.63	1967115362	1430074	27.28	1400	1410	1349	1881	1013	1447	1375.53	33.55	-158548	1656	1551	1482	1377	1308	1517	1343	166	434	500	890	1	1	33132064	448	5.43	0.91	12	4.32	249.00	1483.00	2605	20230908	-48.14	1150	20230515	17.48	2605	-48.14	20230908	1150	17.48	20230515	2605	-48.14	20230908	1150	17.48	20230515	9.27	N	032580	500	165 억	11114504	N	N	N	N
31	20231026	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1366	-81	5	-5.60	1532646500	1109304	21.16	1400	1410	1362	1881	1013	1447	1381.63	33.55	-92657	1656	1551	1482	1377	1308	1517	1343	166	434	500	890	1	1	33132064	453	5.49	0.92	12	3.35	249.00	1483.00	2605	20230908	-47.56	1150	20230515	18.78	2605	-47.56	20230908	1150	18.78	20230515	2605	-47.56	20230908	1150	18.78	20230515	9.27	N	032580	500	165 억	11114504	N	N	N	N
32	20231026	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1383	-64	5	-4.42	1243420851	898136	17.13	1400	1410	1370	1881	1013	1447	1384.44	33.55	-19733	1656	1551	1482	1377	1308	1517	1343	166	434	500	890	1	1	33132064	458	5.55	0.93	12	2.71	249.00	1483.00	2605	20230908	-46.91	1150	20230515	20.26	2605	-46.91	20230908	1150	20.26	20230515	2605	-46.91	20230908	1150	20.26	20230515	9.27	N	032580	500	165 억	11114504	N	N	N	N
33	20231026	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1401	-46	5	-3.18	236494964	168991	3.22	1400	1410	1392	1881	1013	1447	1399.45	33.55	-5606	1656	1551	1482	1377	1308	1517	1343	166	434	500	890	1	1	33132064	464	5.63	0.94	12	0.51	249.00	1483.00	2605	20230908	-46.22	1150	20230515	21.83	2605	-46.22	20230908	1150	21.83	20230515	2605	-46.22	20230908	1150	21.83	20230515	9.27	N	032580	500	165 억	11114504	N	N	N	N
34	20231025	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	-54	5	-3.60	7836843940	5197965	153.95	1521	1587	1413	1951	1051	1501	1507.79	35.28	-564963	1619	1560	1506	1447	1393	1533	1420	166	450	500	930	1	1	33132064	479	5.81	0.98	12	15.69	249.00	1483.00	2605	20230908	-44.45	1150	20230515	25.83	2605	-44.45	20230908	1150	25.83	20230515	2605	-44.45	20230908	1150	25.83	20230515	9.26	N	032580	500	165 억	11687910	N	N	N	N
35	20231025	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	-51	5	-3.40	7568375994	5012316	148.45	1521	1587	1413	1951	1051	1501	1509.96	35.28	-582610	1619	1560	1506	1447	1393	1533	1420	166	450	500	930	1	1	33132064	480	5.82	0.98	12	15.13	249.00	1483.00	2605	20230908	-44.34	1150	20230515	26.09	2605	-44.34	20230908	1150	26.09	20230515	2605	-44.34	20230908	1150	26.09	20230515	9.26	N	032580	500	165 억	11687910	N	N	N	N
36	20231025	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	-45	5	-3.00	7231625710	4780166	141.58	1521	1587	1413	1951	1051	1501	1512.84	35.28	-607782	1619	1560	1506	1447	1393	1533	1420	166	450	500	930	1	1	33132064	482	5.85	0.98	12	14.43	249.00	1483.00	2605	20230908	-44.11	1150	20230515	26.61	2605	-44.11	20230908	1150	26.61	20230515	2605	-44.11	20230908	1150	26.61	20230515	9.26	N	032580	500	165 억	11687910	N	N	N	N
37	20231025	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	-43	5	-2.86	6842040514	4511655	133.62	1521	1587	1413	1951	1051	1501	1516.53	35.28	-585699	1619	1560	1506	1447	1393	1533	1420	166	450	500	930	1	1	33132064	483	5.86	0.98	12	13.62	249.00	1483.00	2605	20230908	-44.03	1150	20230515	26.78	2605	-44.03	20230908	1150	26.78	20230515	2605	-44.03	20230908	1150	26.78	20230515	9.26	N	032580	500	165 억	11687910	N	N	N	N
38	20231025	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1463	-38	5	-2.53	6269019210	4117590	121.95	1521	1587	1413	1951	1051	1501	1522.50	35.28	-567105	1619	1560	1506	1447	1393	1533	1420	166	450	500	930	1	1	33132064	485	5.88	0.99	12	12.43	249.00	1483.00	2605	20230908	-43.84	1150	20230515	27.22	2605	-43.84	20230908	1150	27.22	20230515	2605	-43.84	20230908	1150	27.22	20230515	9.26	N	032580	500	165 억	11687910	N	N	N	N
39	20231025	110356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	71	2	4.73	2152741797	1414811	41.90	1521	1580	1413	1951	1051	1501	1521.58	35.28	84799	1619	1560	1506	1447	1393	1533	1420	166	450	500	930	1	1	33132064	521	6.31	1.06	12	4.27	249.00	1483.00	2605	20230908	-39.65	1150	20230515	36.70	2605	-39.65	20230908	1150	36.70	20230515	2605	-39.65	20230908	1150	36.70	20230515	9.26	N	032580	500	165 억	11687910	N	N	N	N
40	20231025	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	-2	5	-0.13	931387120	622890	18.45	1521	1528	1413	1951	1051	1501	1495.27	35.28	87634	1619	1560	1506	1447	1393	1533	1420	166	450	500	930	1	1	33132064	497	6.02	1.01	12	1.88	249.00	1483.00	2605	20230908	-42.46	1150	20230515	30.35	2605	-42.46	20230908	1150	30.35	20230515	2605	-42.46	20230908	1150	30.35	20230515	9.26	N	032580	500	165 억	11687910	N	N	N	N
41	20231025	090356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	13	2	0.87	219432580	144841	4.29	1521	1528	1502	1951	1051	1501	1515.01	35.28	-25779	1619	1560	1506	1447	1393	1533	1420	166	450	500	930	1	1	33132064	502	6.08	1.02	12	0.44	249.00	1483.00	2605	20230908	-41.88	1150	20230515	31.65	2605	-41.88	20230908	1150	31.65	20230515	2605	-41.88	20230908	1150	31.65	20230515	9.26	N	032580	500	165 억	11687910	N	N	N	N
42	20231024	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	1	2	0.07	4995981157	3310044	78.64	1514	1565	1452	1950	1050	1500	1509.38	34.36	304815	1682	1591	1538	1447	1394	1564	1420	166	450	500	930	1	1	33132064	497	6.03	1.01	12	9.99	249.00	1483.00	2605	20230908	-42.38	1150	20230515	30.52	2605	-42.38	20230908	1150	30.52	20230515	2605	-42.38	20230908	1150	30.52	20230515	9.52	N	032580	500	165 억	11384174	N	N	N	N
43	20231024	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	-1	5	-0.07	4666519772	3090661	73.43	1514	1565	1452	1950	1050	1500	1509.88	34.36	267288	1682	1591	1538	1447	1394	1564	1420	166	450	500	930	1	1	33132064	497	6.02	1.01	12	9.33	249.00	1483.00	2605	20230908	-42.46	1150	20230515	30.35	2605	-42.46	20230908	1150	30.35	20230515	2605	-42.46	20230908	1150	30.35	20230515	9.52	N	032580	500	165 억	11384174	N	N	N	N
44	20231024	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1482	-18	5	-1.20	3977035497	2631082	62.51	1514	1565	1452	1950	1050	1500	1511.56	34.36	189252	1682	1591	1538	1447	1394	1564	1420	166	450	500	930	1	1	33132064	491	5.95	1.00	12	7.94	249.00	1483.00	2605	20230908	-43.11	1150	20230515	28.87	2605	-43.11	20230908	1150	28.87	20230515	2605	-43.11	20230908	1150	28.87	20230515	9.52	N	032580	500	165 억	11384174	N	N	N	N
45	20231024	130353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1466	-34	5	-2.27	3738372032	2469255	58.67	1514	1565	1452	1950	1050	1500	1513.97	34.36	162796	1682	1591	1538	1447	1394	1564	1420	166	450	500	930	1	1	33132064	486	5.89	0.99	12	7.45	249.00	1483.00	2605	20230908	-43.72	1150	20230515	27.48	2605	-43.72	20230908	1150	27.48	20230515	2605	-43.72	20230908	1150	27.48	20230515	9.52	N	032580	500	165 억	11384174	N	N	N	N
46	20231024	120357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	-28	5	-1.87	3505784091	2310580	54.90	1514	1565	1452	1950	1050	1500	1517.28	34.36	179141	1682	1591	1538	1447	1394	1564	1420	166	450	500	930	1	1	33132064	488	5.91	0.99	12	6.97	249.00	1483.00	2605	20230908	-43.49	1150	20230515	28.00	2605	-43.49	20230908	1150	28.00	20230515	2605	-43.49	20230908	1150	28.00	20230515	9.52	N	032580	500	165 억	11384174	N	N	N	N
47	20231024	110352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1470	-30	5	-2.00	3242548841	2132154	50.66	1514	1565	1452	1950	1050	1500	1520.79	34.36	183881	1682	1591	1538	1447	1394	1564	1420	166	450	500	930	1	1	33132064	487	5.90	0.99	12	6.44	249.00	1483.00	2605	20230908	-43.57	1150	20230515	27.83	2605	-43.57	20230908	1150	27.83	20230515	2605	-43.57	20230908	1150	27.83	20230515	9.52	N	032580	500	165 억	11384174	N	N	N	N
48	20231024	100349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1493	-7	5	-0.47	2564721753	1670861	39.70	1514	1565	1483	1950	1050	1500	1534.98	34.36	110623	1682	1591	1538	1447	1394	1564	1420	166	450	500	930	1	1	33132064	495	6.00	1.01	12	5.04	249.00	1483.00	2605	20230908	-42.69	1150	20230515	29.83	2605	-42.69	20230908	1150	29.83	20230515	2605	-42.69	20230908	1150	29.83	20230515	9.52	N	032580	500	165 억	11384174	N	N	N	N
49	20231024	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1551	51	2	3.40	757314799	493727	11.73	1514	1562	1514	1950	1050	1500	1533.92	34.36	184712	1682	1591	1538	1447	1394	1564	1420	166	450	500	930	1	1	33132064	514	6.23	1.05	12	1.49	249.00	1483.00	2605	20230908	-40.46	1150	20230515	34.87	2605	-40.46	20230908	1150	34.87	20230515	2605	-40.46	20230908	1150	34.87	20230515	9.52	N	032580	500	165 억	11384174	N	N	N	N
50	20231023	160347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	-98	5	-6.13	6355096023	4076295	58.87	1566	1629	1485	2075	1119	1598	1559.16	33.90	151827	1792	1695	1636	1539	1480	1665	1509	166	477	500	990	1	1	33132064	497	6.02	1.01	12	12.30	249.00	1483.00	2605	20230908	-42.42	1150	20230515	30.43	2605	-42.42	20230908	1150	30.43	20230515	2605	-42.42	20230908	1150	30.43	20230515	8.29	N	032580	500	165 억	11230501	N	N	N	N
51	20231023	150346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	-87	5	-5.44	5826108449	3723867	53.78	1566	1629	1501	2075	1119	1598	1564.52	33.90	23490	1792	1695	1636	1539	1480	1665	1509	166	477	500	990	1	1	33132064	501	6.07	1.02	12	11.24	249.00	1483.00	2605	20230908	-42.00	1150	20230515	31.39	2605	-42.00	20230908	1150	31.39	20230515	2605	-42.00	20230908	1150	31.39	20230515	8.29	N	032580	500	165 억	11230501	N	N	N	N
52	20231023	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	-69	5	-4.32	5102435432	3246937	46.89	1566	1629	1517	2075	1119	1598	1571.45	33.90	-37404	1792	1695	1636	1539	1480	1665	1509	166	477	500	990	1	1	33132064	507	6.14	1.03	12	9.80	249.00	1483.00	2605	20230908	-41.31	1150	20230515	32.96	2605	-41.31	20230908	1150	32.96	20230515	2605	-41.31	20230908	1150	32.96	20230515	8.29	N	032580	500	165 억	11230501	N	N	N	N
53	20231023	130348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-68	5	-4.26	4742501921	3011713	43.49	1566	1629	1517	2075	1119	1598	1574.67	33.90	-44169	1792	1695	1636	1539	1480	1665	1509	166	477	500	990	1	1	33132064	507	6.14	1.03	12	9.09	249.00	1483.00	2605	20230908	-41.27	1150	20230515	33.04	2605	-41.27	20230908	1150	33.04	20230515	2605	-41.27	20230908	1150	33.04	20230515	8.29	N	032580	500	165 억	11230501	N	N	N	N
54	20231023	120346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	-71	5	-4.44	4422900040	2802639	40.47	1566	1629	1517	2075	1119	1598	1578.11	33.90	-52263	1792	1695	1636	1539	1480	1665	1509	166	477	500	990	1	1	33132064	506	6.13	1.03	12	8.46	249.00	1483.00	2605	20230908	-41.38	1150	20230515	32.78	2605	-41.38	20230908	1150	32.78	20230515	2605	-41.38	20230908	1150	32.78	20230515	8.29	N	032580	500	165 억	11230501	N	N	N	N
55	20231023	110346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-30	5	-1.88	3139410949	1969105	28.44	1566	1629	1561	2075	1119	1598	1594.33	33.90	-86209	1792	1695	1636	1539	1480	1665	1509	166	477	500	990	1	1	33132064	520	6.30	1.06	12	5.94	249.00	1483.00	2605	20230908	-39.81	1150	20230515	36.35	2605	-39.81	20230908	1150	36.35	20230515	2605	-39.81	20230908	1150	36.35	20230515	8.29	N	032580	500	165 억	11230501	N	N	N	N
56	20231023	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-12	5	-0.75	2403204684	1501537	21.68	1566	1629	1561	2075	1119	1598	1600.50	33.90	-14540	1792	1695	1636	1539	1480	1665	1509	166	477	500	990	1	1	33132064	525	6.37	1.07	12	4.53	249.00	1483.00	2605	20230908	-39.12	1150	20230515	37.91	2605	-39.12	20230908	1150	37.91	20230515	2605	-39.12	20230908	1150	37.91	20230515	8.29	N	032580	500	165 억	11230501	N	N	N	N
57	20231023	090351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	10	2	0.63	711574346	444568	6.42	1566	1627	1561	2075	1119	1598	1600.61	33.90	84831	1792	1695	1636	1539	1480	1665	1509	166	477	500	990	1	1	33132064	533	6.46	1.08	12	1.34	249.00	1483.00	2605	20230908	-38.27	1150	20230515	39.83	2605	-38.27	20230908	1150	39.83	20230515	2605	-38.27	20230908	1150	39.83	20230515	8.29	N	032580	500	165 억	11230501	N	N	N	N
58	20231020	160346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	-104	5	-6.11	11102075686	6804140	22.28	1660	1733	1577	2210	1192	1702	1631.72	32.33	513930	2047	1874	1772	1599	1497	1823	1548	166	508	500	1050	1	1	33132064	529	6.42	1.08	12	20.54	249.00	1483.00	2605	20230908	-38.66	1150	20230515	38.96	2605	-38.66	20230908	1150	38.96	20230515	2605	-38.66	20230908	1150	38.96	20230515	7.59	N	032580	500	165 억	10712391	N	N	N	N
59	20231020	150346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	-95	5	-5.58	10344304454	6329501	20.73	1660	1733	1577	2210	1192	1702	1634.26	32.33	389668	2047	1874	1772	1599	1497	1823	1548	166	508	500	1050	1	1	33132064	532	6.45	1.08	12	19.10	249.00	1483.00	2605	20230908	-38.31	1150	20230515	39.74	2605	-38.31	20230908	1150	39.74	20230515	2605	-38.31	20230908	1150	39.74	20230515	7.59	N	032580	500	165 억	10712391	N	N	N	N
60	20231020	140348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1636	-66	5	-3.88	9461348687	5783593	18.94	1660	1733	1577	2210	1192	1702	1635.85	32.33	360240	2047	1874	1772	1599	1497	1823	1548	166	508	500	1050	1	1	33132064	542	6.57	1.10	12	17.46	249.00	1483.00	2605	20230908	-37.20	1150	20230515	42.26	2605	-37.20	20230908	1150	42.26	20230515	2605	-37.20	20230908	1150	42.26	20230515	7.59	N	032580	500	165 억	10712391	N	N	N	N
61	20231020	130339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	-81	5	-4.76	7892897236	4827951	15.81	1660	1733	1577	2210	1192	1702	1634.78	32.33	220022	2047	1874	1772	1599	1497	1823	1548	166	508	500	1050	1	1	33132064	537	6.51	1.09	12	14.57	249.00	1483.00	2605	20230908	-37.77	1150	20230515	40.96	2605	-37.77	20230908	1150	40.96	20230515	2605	-37.77	20230908	1150	40.96	20230515	7.59	N	032580	500	165 억	10712391	N	N	N	N
62	20231020	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	-85	5	-4.99	7042641572	4304009	14.09	1660	1733	1577	2210	1192	1702	1636.24	32.33	156861	2047	1874	1772	1599	1497	1823	1548	166	508	500	1050	1	1	33132064	536	6.49	1.09	12	12.99	249.00	1483.00	2605	20230908	-37.93	1150	20230515	40.61	2605	-37.93	20230908	1150	40.61	20230515	2605	-37.93	20230908	1150	40.61	20230515	7.59	N	032580	500	165 억	10712391	N	N	N	N
63	20231020	110346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	-97	5	-5.70	5970065635	3638641	11.92	1660	1733	1577	2210	1192	1702	1640.67	32.33	79391	2047	1874	1772	1599	1497	1823	1548	166	508	500	1050	1	1	33132064	532	6.45	1.08	12	10.98	249.00	1483.00	2605	20230908	-38.39	1150	20230515	39.57	2605	-38.39	20230908	1150	39.57	20230515	2605	-38.39	20230908	1150	39.57	20230515	7.59	N	032580	500	165 억	10712391	N	N	N	N
64	20231020	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-116	5	-6.82	5159995569	3132223	10.26	1660	1733	1577	2210	1192	1702	1647.32	32.33	150586	2047	1874	1772	1599	1497	1823	1548	166	508	500	1050	1	1	33132064	525	6.37	1.07	12	9.45	249.00	1483.00	2605	20230908	-39.12	1150	20230515	37.91	2605	-39.12	20230908	1150	37.91	20230515	2605	-39.12	20230908	1150	37.91	20230515	7.59	N	032580	500	165 억	10712391	N	N	N	N
65	20231020	090346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	6	2	0.35	843541667	505407	1.65	1660	1715	1631	2210	1192	1702	1668.77	32.33	61790	2047	1874	1772	1599	1497	1823	1548	166	508	500	1050	1	1	33132064	566	6.86	1.15	12	1.53	249.00	1483.00	2605	20230908	-34.43	1150	20230515	48.52	2605	-34.43	20230908	1150	48.52	20230515	2605	-34.43	20230908	1150	48.52	20230515	7.59	N	032580	500	165 억	10712391	N	N	N	N
66	20231019	160343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	-241	5	-12.40	54970257274	30224856	60.50	1880	1945	1670	2525	1361	1943	1818.70	31.42	309159	2151	2047	1839	1735	1527	2099	1787	166	582	500	1200	1	1	33132064	564	6.84	1.15	12	91.23	249.00	1483.00	2605	20230908	-34.66	1150	20230515	48.00	2605	-34.66	20230908	1150	48.00	20230515	2605	-34.66	20230908	1150	48.00	20230515	8.02	N	032580	500	165 억	10408578	N	N	N	N
67	20231019	150341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	-233	5	-11.99	53954036276	29626832	59.30	1880	1945	1671	2525	1361	1943	1821.07	31.42	348986	2151	2047	1839	1735	1527	2099	1787	166	582	500	1200	1	1	33132064	567	6.87	1.15	12	89.42	249.00	1483.00	2605	20230908	-34.36	1150	20230515	48.70	2605	-34.36	20230908	1150	48.70	20230515	2605	-34.36	20230908	1150	48.70	20230515	8.02	N	032580	500	165 억	10408578	N	N	N	N
68	20231019	140343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1760	-183	5	-9.42	50089699978	27366394	54.78	1880	1945	1730	2525	1361	1943	1830.29	31.42	-87364	2151	2047	1839	1735	1527	2099	1787	166	582	500	1200	1	1	33132064	583	7.07	1.19	12	82.60	249.00	1483.00	2605	20230908	-32.44	1150	20230515	53.04	2605	-32.44	20230908	1150	53.04	20230515	2605	-32.44	20230908	1150	53.04	20230515	8.02	N	032580	500	165 억	10408578	N	N	N	N
69	20231019	130341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1792	-151	5	-7.77	48542097201	26486584	53.01	1880	1945	1730	2525	1361	1943	1832.65	31.42	-85860	2151	2047	1839	1735	1527	2099	1787	166	582	500	1200	1	1	33132064	594	7.20	1.21	12	79.94	249.00	1483.00	2605	20230908	-31.21	1150	20230515	55.83	2605	-31.21	20230908	1150	55.83	20230515	2605	-31.21	20230908	1150	55.83	20230515	8.02	N	032580	500	165 억	10408578	N	N	N	N
70	20231019	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1765	-178	5	-9.16	46700597999	25458554	50.96	1880	1945	1730	2525	1361	1943	1834.33	31.42	-59701	2151	2047	1839	1735	1527	2099	1787	166	582	500	1200	1	1	33132064	585	7.09	1.19	12	76.84	249.00	1483.00	2605	20230908	-32.25	1150	20230515	53.48	2605	-32.25	20230908	1150	53.48	20230515	2605	-32.25	20230908	1150	53.48	20230515	8.02	N	032580	500	165 억	10408578	N	N	N	N
71	20231019	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1774	-169	5	-8.70	44207725118	24067973	48.17	1880	1945	1730	2525	1361	1943	1836.73	31.42	-65429	2151	2047	1839	1735	1527	2099	1787	166	582	500	1200	1	1	33132064	588	7.12	1.20	12	72.64	249.00	1483.00	2605	20230908	-31.90	1150	20230515	54.26	2605	-31.90	20230908	1150	54.26	20230515	2605	-31.90	20230908	1150	54.26	20230515	8.02	N	032580	500	165 억	10408578	N	N	N	N
72	20231019	100340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1767	-176	5	-9.06	12634587599	7027628	14.07	1880	1883	1737	2525	1361	1943	1797.59	31.42	54752	2151	2047	1839	1735	1527	2099	1787	166	582	500	1200	1	1	33132064	585	7.10	1.19	12	21.21	249.00	1483.00	2605	20230908	-32.17	1150	20230515	53.65	2605	-32.17	20230908	1150	53.65	20230515	2605	-32.17	20230908	1150	53.65	20230515	8.02	N	032580	500	165 억	10408578	N	N	N	N
73	20231019	090343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1824	-119	5	-6.12	3998299190	2154980	4.31	1880	1883	1800	2525	1361	1943	1854.87	31.42	-7109	2151	2047	1839	1735	1527	2099	1787	166	582	500	1200	1	1	33132064	604	7.33	1.23	12	6.50	249.00	1483.00	2605	20230908	-29.98	1150	20230515	58.61	2605	-29.98	20230908	1150	58.61	20230515	2605	-29.98	20230908	1150	58.61	20230515	8.02	N	032580	500	165 억	10408578	N	N	N	N
74	20231018	160344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1943	448	1	29.97	89874031895	49006585	2682.14	1748	1943	1631	1943	1047	1495	1833.83	35.47	-1361939	1577	1536	1477	1436	1377	1556	1456	166	448	500	920	1	1	33132064	644	7.80	1.31	12	147.91	249.00	1483.00	2605	20230908	-25.41	1150	20230515	68.96	2605	-25.41	20230908	1150	68.96	20230515	2605	-25.41	20230908	1150	68.96	20230515	8.28	N	032580	500	165 억	11751542	N	N	N	N
75	20231018	150340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1929	434	2	29.03	78170416161	42959567	2351.19	1748	1943	1631	1943	1047	1495	1819.63	35.47	-1294976	1577	1536	1477	1436	1377	1556	1456	166	448	500	920	1	1	33132064	639	7.75	1.30	12	129.66	249.00	1483.00	2605	20230908	-25.95	1150	20230515	67.74	2605	-25.95	20230908	1150	67.74	20230515	2605	-25.95	20230908	1150	67.74	20230515	8.28	N	032580	500	165 억	11751542	N	N	N	N
76	20231018	140338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1943	448	1	29.97	55339156196	31031078	1698.34	1748	1943	1631	1943	1047	1495	1783.35	35.47	-1001492	1577	1536	1477	1436	1377	1556	1456	166	448	500	920	1	1	33132064	644	7.80	1.31	12	93.66	249.00	1483.00	2605	20230908	-25.41	1150	20230515	68.96	2605	-25.41	20230908	1150	68.96	20230515	2605	-25.41	20230908	1150	68.96	20230515	8.28	N	032580	500	165 억	11751542	N	N	N	N
77	20231018	130336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1943	448	1	29.97	55313131654	31017684	1697.61	1748	1943	1631	1943	1047	1495	1783.28	35.47	-1001492	1577	1536	1477	1436	1377	1556	1456	166	448	500	920	1	1	33132064	644	7.80	1.31	12	93.62	249.00	1483.00	2605	20230908	-25.41	1150	20230515	68.96	2605	-25.41	20230908	1150	68.96	20230515	2605	-25.41	20230908	1150	68.96	20230515	8.28	N	032580	500	165 억	11751542	N	N	N	N
78	20231018	120341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1943	448	1	29.97	55251175213	30985797	1695.86	1748	1943	1631	1943	1047	1495	1783.11	35.47	-1001492	1577	1536	1477	1436	1377	1556	1456	166	448	500	920	1	1	33132064	644	7.80	1.31	12	93.52	249.00	1483.00	2605	20230908	-25.41	1150	20230515	68.96	2605	-25.41	20230908	1150	68.96	20230515	2605	-25.41	20230908	1150	68.96	20230515	8.28	N	032580	500	165 억	11751542	N	N	N	N
79	20231018	110339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1943	448	1	29.97	54859002036	30783958	1684.81	1748	1943	1631	1943	1047	1495	1782.06	35.47	-1001492	1577	1536	1477	1436	1377	1556	1456	166	448	500	920	1	1	33132064	644	7.80	1.31	12	92.91	249.00	1483.00	2605	20230908	-25.41	1150	20230515	68.96	2605	-25.41	20230908	1150	68.96	20230515	2605	-25.41	20230908	1150	68.96	20230515	8.28	N	032580	500	165 억	11751542	N	N	N	N
80	20231018	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1821	326	2	21.81	28814776606	16769951	917.82	1748	1850	1631	1943	1047	1495	1718.24	35.47	-987048	1577	1536	1477	1436	1377	1556	1456	166	448	500	920	1	1	33132064	603	7.31	1.23	12	50.62	249.00	1483.00	2605	20230908	-30.10	1150	20230515	58.35	2605	-30.10	20230908	1150	58.35	20230515	2605	-30.10	20230908	1150	58.35	20230515	8.28	N	032580	500	165 억	11751542	N	N	N	N
81	20231018	090339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	195	2	13.04	2994586406	1740335	95.25	1748	1748	1660	1943	1047	1495	1720.70	35.47	-286909	1577	1536	1477	1436	1377	1556	1456	166	448	500	920	1	1	33132064	560	6.79	1.14	12	5.25	249.00	1483.00	2605	20230908	-35.12	1150	20230515	46.96	2605	-35.12	20230908	1150	46.96	20230515	2605	-35.12	20230908	1150	46.96	20230515	8.28	N	032580	500	165 억	11751542	N	N	N	N
82	20231017	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	93	2	6.63	2689558206	1804750	170.99	1418	1518	1418	1822	982	1402	1490.26	34.14	470341	1501	1451	1417	1367	1333	1434	1350	166	420	500	860	1	1	33132064	495	6.00	1.01	12	5.45	249.00	1483.00	2605	20230908	-42.61	1150	20230515	30.00	2605	-42.61	20230908	1150	30.00	20230515	2605	-42.61	20230908	1150	30.00	20230515	8.29	N	032580	500	165 억	11309693	N	N	N	N
83	20231017	150340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1497	95	2	6.78	2582487404	1733131	164.20	1418	1518	1418	1822	982	1402	1490.07	34.14	457871	1501	1451	1417	1367	1333	1434	1350	166	420	500	860	1	1	33132064	496	6.01	1.01	12	5.23	249.00	1483.00	2605	20230908	-42.53	1150	20230515	30.17	2605	-42.53	20230908	1150	30.17	20230515	2605	-42.53	20230908	1150	30.17	20230515	8.29	N	032580	500	165 억	11309693	N	N	N	N
84	20231017	140341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	76	2	5.42	2324892015	1560509	147.85	1418	1518	1418	1822	982	1402	1489.83	34.14	430169	1501	1451	1417	1367	1333	1434	1350	166	420	500	860	1	1	33132064	490	5.94	1.00	12	4.71	249.00	1483.00	2605	20230908	-43.26	1150	20230515	28.52	2605	-43.26	20230908	1150	28.52	20230515	2605	-43.26	20230908	1150	28.52	20230515	8.29	N	032580	500	165 억	11309693	N	N	N	N
85	20231017	130339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1503	101	2	7.20	1961322768	1317715	124.84	1418	1518	1418	1822	982	1402	1488.43	34.14	443997	1501	1451	1417	1367	1333	1434	1350	166	420	500	860	1	1	33132064	498	6.04	1.01	12	3.98	249.00	1483.00	2605	20230908	-42.30	1150	20230515	30.70	2605	-42.30	20230908	1150	30.70	20230515	2605	-42.30	20230908	1150	30.70	20230515	8.29	N	032580	500	165 억	11309693	N	N	N	N
86	20231017	120340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1497	95	2	6.78	1708866002	1150214	108.97	1418	1518	1418	1822	982	1402	1485.69	34.14	430698	1501	1451	1417	1367	1333	1434	1350	166	420	500	860	1	1	33132064	496	6.01	1.01	12	3.47	249.00	1483.00	2605	20230908	-42.53	1150	20230515	30.17	2605	-42.53	20230908	1150	30.17	20230515	2605	-42.53	20230908	1150	30.17	20230515	8.29	N	032580	500	165 억	11309693	N	N	N	N
87	20231017	110336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1504	102	2	7.28	1586592997	1068624	101.24	1418	1518	1418	1822	982	1402	1484.71	34.14	408864	1501	1451	1417	1367	1333	1434	1350	166	420	500	860	1	1	33132064	498	6.04	1.01	12	3.23	249.00	1483.00	2605	20230908	-42.26	1150	20230515	30.78	2605	-42.26	20230908	1150	30.78	20230515	2605	-42.26	20230908	1150	30.78	20230515	8.29	N	032580	500	165 억	11309693	N	N	N	N
88	20231017	100335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	87	2	6.21	971641364	659598	62.49	1418	1501	1418	1822	982	1402	1473.08	34.14	295861	1501	1451	1417	1367	1333	1434	1350	166	420	500	860	1	1	33132064	493	5.98	1.00	12	1.99	249.00	1483.00	2605	20230908	-42.84	1150	20230515	29.48	2605	-42.84	20230908	1150	29.48	20230515	2605	-42.84	20230908	1150	29.48	20230515	8.29	N	032580	500	165 억	11309693	N	N	N	N
89	20231017	090337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1460	58	2	4.14	201889937	140082	13.27	1418	1465	1418	1822	982	1402	1441.23	34.14	65184	1501	1451	1417	1367	1333	1434	1350	166	420	500	860	1	1	33132064	484	5.86	0.98	12	0.42	249.00	1483.00	2605	20230908	-43.95	1150	20230515	26.96	2605	-43.95	20230908	1150	26.96	20230515	2605	-43.95	20230908	1150	26.96	20230515	8.29	N	032580	500	165 억	11309693	N	N	N	N
90	20231016	160337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	-73	5	-4.95	1464544117	1038353	37.54	1460	1467	1383	1917	1033	1475	1409.83	34.30	-53782	1613	1544	1497	1428	1381	1520	1404	166	442	500	910	1	1	33132064	465	5.63	0.95	12	3.13	249.00	1483.00	2605	20230908	-46.18	1150	20230515	21.91	2605	-46.18	20230908	1150	21.91	20230515	2605	-46.18	20230908	1150	21.91	20230515	8.09	N	032580	500	165 억	11363475	N	N	N	N
91	20231016	150336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1410	-65	5	-4.41	1384560460	981515	35.49	1460	1467	1383	1917	1033	1475	1409.96	34.30	-80441	1613	1544	1497	1428	1381	1520	1404	166	442	500	910	1	1	33132064	467	5.66	0.95	12	2.96	249.00	1483.00	2605	20230908	-45.87	1150	20230515	22.61	2605	-45.87	20230908	1150	22.61	20230515	2605	-45.87	20230908	1150	22.61	20230515	8.09	N	032580	500	165 억	11363475	N	N	N	N
92	20231016	140336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1406	-69	5	-4.68	1232424522	872610	31.55	1460	1467	1383	1917	1033	1475	1411.60	34.30	-92038	1613	1544	1497	1428	1381	1520	1404	166	442	500	910	1	1	33132064	466	5.65	0.95	12	2.63	249.00	1483.00	2605	20230908	-46.03	1150	20230515	22.26	2605	-46.03	20230908	1150	22.26	20230515	2605	-46.03	20230908	1150	22.26	20230515	8.09	N	032580	500	165 억	11363475	N	N	N	N
93	20231016	130336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1397	-78	5	-5.29	1150741888	814085	29.43	1460	1467	1383	1917	1033	1475	1412.76	34.30	-90764	1613	1544	1497	1428	1381	1520	1404	166	442	500	910	1	1	33132064	463	5.61	0.94	12	2.46	249.00	1483.00	2605	20230908	-46.37	1150	20230515	21.48	2605	-46.37	20230908	1150	21.48	20230515	2605	-46.37	20230908	1150	21.48	20230515	8.09	N	032580	500	165 억	11363475	N	N	N	N
94	20231016	120336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1385	-90	5	-6.10	1043772568	737270	26.66	1460	1467	1383	1917	1033	1475	1414.89	34.30	-83556	1613	1544	1497	1428	1381	1520	1404	166	442	500	910	1	1	33132064	459	5.56	0.93	12	2.23	249.00	1483.00	2605	20230908	-46.83	1150	20230515	20.43	2605	-46.83	20230908	1150	20.43	20230515	2605	-46.83	20230908	1150	20.43	20230515	8.09	N	032580	500	165 억	11363475	N	N	N	N
95	20231016	110335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	-73	5	-4.95	786006287	552303	19.97	1460	1467	1401	1917	1033	1475	1422.17	34.30	-63355	1613	1544	1497	1428	1381	1520	1404	166	442	500	910	1	1	33132064	465	5.63	0.95	12	1.67	249.00	1483.00	2605	20230908	-46.18	1150	20230515	21.91	2605	-46.18	20230908	1150	21.91	20230515	2605	-46.18	20230908	1150	21.91	20230515	8.09	N	032580	500	165 억	11363475	N	N	N	N
96	20231016	100332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1415	-60	5	-4.07	570876995	399739	14.45	1460	1467	1412	1917	1033	1475	1426.90	34.30	4187	1613	1544	1497	1428	1381	1520	1404	166	442	500	910	1	1	33132064	469	5.68	0.95	12	1.21	249.00	1483.00	2605	20230908	-45.68	1150	20230515	23.04	2605	-45.68	20230908	1150	23.04	20230515	2605	-45.68	20230908	1150	23.04	20230515	8.09	N	032580	500	165 억	11363475	N	N	N	N
97	20231016	090334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	-35	5	-2.37	147011879	101523	3.67	1460	1467	1429	1917	1033	1475	1445.05	34.30	-9607	1613	1544	1497	1428	1381	1520	1404	166	442	500	910	1	1	33132064	477	5.78	0.97	12	0.31	249.00	1483.00	2605	20230908	-44.72	1150	20230515	25.22	2605	-44.72	20230908	1150	25.22	20230515	2605	-44.72	20230908	1150	25.22	20230515	8.09	N	032580	500	165 억	11363475	N	N	N	N
98	20231012	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	66	2	4.56	8401163907	5507662	731.69	1448	1592	1448	1879	1013	1446	1525.36	35.50	-5867	1492	1468	1439	1415	1386	1481	1428	166	433	500	890	1	1	33132064	501	6.07	1.02	12	16.62	249.00	1483.00	2605	20230908	-41.96	1150	20230515	31.48	2605	-41.96	20230908	1150	31.48	20230515	2605	-41.96	20230908	1150	31.48	20230515	8.45	N	032580	500	165 억	11761913	N	N	N	N
99	20231012	150336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	61	2	4.22	8160509749	5348121	710.49	1448	1592	1448	1879	1013	1446	1525.86	35.50	-37102	1492	1468	1439	1415	1386	1481	1428	166	433	500	890	1	1	33132064	499	6.05	1.02	12	16.14	249.00	1483.00	2605	20230908	-42.15	1150	20230515	31.04	2605	-42.15	20230908	1150	31.04	20230515	2605	-42.15	20230908	1150	31.04	20230515	8.45	N	032580	500	165 억	11761913	N	N	N	N
100	20231012	140334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	49	2	3.39	7904597324	5177854	687.87	1448	1592	1448	1879	1013	1446	1526.62	35.50	-74096	1492	1468	1439	1415	1386	1481	1428	166	433	500	890	1	1	33132064	495	6.00	1.01	12	15.63	249.00	1483.00	2605	20230908	-42.61	1150	20230515	30.00	2605	-42.61	20230908	1150	30.00	20230515	2605	-42.61	20230908	1150	30.00	20230515	8.45	N	032580	500	165 억	11761913	N	N	N	N
101	20231012	130336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1497	51	2	3.53	7719551051	5054294	671.46	1448	1592	1448	1879	1013	1446	1527.33	35.50	-112286	1492	1468	1439	1415	1386	1481	1428	166	433	500	890	1	1	33132064	496	6.01	1.01	12	15.25	249.00	1483.00	2605	20230908	-42.53	1150	20230515	30.17	2605	-42.53	20230908	1150	30.17	20230515	2605	-42.53	20230908	1150	30.17	20230515	8.45	N	032580	500	165 억	11761913	N	N	N	N
102	20231012	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	52	2	3.60	7577091775	4959409	658.85	1448	1592	1448	1879	1013	1446	1527.82	35.50	-120199	1492	1468	1439	1415	1386	1481	1428	166	433	500	890	1	1	33132064	496	6.02	1.01	12	14.97	249.00	1483.00	2605	20230908	-42.50	1150	20230515	30.26	2605	-42.50	20230908	1150	30.26	20230515	2605	-42.50	20230908	1150	30.26	20230515	8.45	N	032580	500	165 억	11761913	N	N	N	N
103	20231012	110339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1508	62	2	4.29	6856911659	4478862	595.01	1448	1592	1448	1879	1013	1446	1530.95	35.50	-214076	1492	1468	1439	1415	1386	1481	1428	166	433	500	890	1	1	33132064	500	6.06	1.02	12	13.52	249.00	1483.00	2605	20230908	-42.11	1150	20230515	31.13	2605	-42.11	20230908	1150	31.13	20230515	2605	-42.11	20230908	1150	31.13	20230515	8.45	N	032580	500	165 억	11761913	N	N	N	N
104	20231012	100339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1479	33	2	2.28	478466601	325404	43.23	1448	1489	1448	1879	1013	1446	1470.38	35.50	123382	1492	1468	1439	1415	1386	1481	1428	166	433	500	890	1	1	33132064	490	5.94	1.00	12	0.98	249.00	1483.00	2605	20230908	-43.22	1150	20230515	28.61	2605	-43.22	20230908	1150	28.61	20230515	2605	-43.22	20230908	1150	28.61	20230515	8.45	N	032580	500	165 억	11761913	N	N	N	N
105	20231012	090340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	22	2	1.52	44240140	30386	4.04	1448	1473	1448	1879	1013	1446	1455.94	35.50	8148	1492	1468	1439	1415	1386	1481	1428	166	433	500	890	1	1	33132064	486	5.90	0.99	12	0.09	249.00	1483.00	2605	20230908	-43.65	1150	20230515	27.65	2605	-43.65	20230908	1150	27.65	20230515	2605	-43.65	20230908	1150	27.65	20230515	8.45	N	032580	500	165 억	11761913	N	N	N	N
106	20231011	160336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1446	63	2	4.56	1070415344	739653	66.98	1410	1463	1410	1797	969	1383	1447.19	34.93	182399	1500	1441	1403	1344	1306	1422	1325	166	414	500	850	1	1	33132064	479	5.81	0.98	12	2.23	249.00	1483.00	2605	20230908	-44.49	1150	20230515	25.74	2605	-44.49	20230908	1150	25.74	20230515	2605	-44.49	20230908	1150	25.74	20230515	9.03	N	032580	500	165 억	11572627	N	N	N	N
107	20231011	150336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	64	2	4.63	969759926	670031	60.68	1410	1463	1410	1797	969	1383	1447.34	34.93	172454	1500	1441	1403	1344	1306	1422	1325	166	414	500	850	1	1	33132064	479	5.81	0.98	12	2.02	249.00	1483.00	2605	20230908	-44.45	1150	20230515	25.83	2605	-44.45	20230908	1150	25.83	20230515	2605	-44.45	20230908	1150	25.83	20230515	9.03	N	032580	500	165 억	11572627	N	N	N	N
108	20231011	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1446	63	2	4.56	886122210	612390	55.46	1410	1463	1410	1797	969	1383	1446.99	34.93	185272	1500	1441	1403	1344	1306	1422	1325	166	414	500	850	1	1	33132064	479	5.81	0.98	12	1.85	249.00	1483.00	2605	20230908	-44.49	1150	20230515	25.74	2605	-44.49	20230908	1150	25.74	20230515	2605	-44.49	20230908	1150	25.74	20230515	9.03	N	032580	500	165 억	11572627	N	N	N	N
109	20231011	130334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1457	74	2	5.35	781934218	540646	48.96	1410	1463	1410	1797	969	1383	1446.30	34.93	207154	1500	1441	1403	1344	1306	1422	1325	166	414	500	850	1	1	33132064	483	5.85	0.98	12	1.63	249.00	1483.00	2605	20230908	-44.07	1150	20230515	26.70	2605	-44.07	20230908	1150	26.70	20230515	2605	-44.07	20230908	1150	26.70	20230515	9.03	N	032580	500	165 억	11572627	N	N	N	N
110	20231011	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1451	68	2	4.92	716775759	495874	44.91	1410	1463	1410	1797	969	1383	1445.48	34.93	186778	1500	1441	1403	1344	1306	1422	1325	166	414	500	850	1	1	33132064	481	5.83	0.98	12	1.50	249.00	1483.00	2605	20230908	-44.30	1150	20230515	26.17	2605	-44.30	20230908	1150	26.17	20230515	2605	-44.30	20230908	1150	26.17	20230515	9.03	N	032580	500	165 억	11572627	N	N	N	N
111	20231011	110338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	67	2	4.84	578006459	400533	36.27	1410	1458	1410	1797	969	1383	1443.09	34.93	168935	1500	1441	1403	1344	1306	1422	1325	166	414	500	850	1	1	33132064	480	5.82	0.98	12	1.21	249.00	1483.00	2605	20230908	-44.34	1150	20230515	26.09	2605	-44.34	20230908	1150	26.09	20230515	2605	-44.34	20230908	1150	26.09	20230515	9.03	N	032580	500	165 억	11572627	N	N	N	N
112	20231011	100336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	64	2	4.63	456028961	316573	28.67	1410	1453	1410	1797	969	1383	1440.52	34.93	153277	1500	1441	1403	1344	1306	1422	1325	166	414	500	850	1	1	33132064	479	5.81	0.98	12	0.96	249.00	1483.00	2605	20230908	-44.45	1150	20230515	25.83	2605	-44.45	20230908	1150	25.83	20230515	2605	-44.45	20230908	1150	25.83	20230515	9.03	N	032580	500	165 억	11572627	N	N	N	N
113	20231011	090338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1422	39	2	2.82	36754178	25946	2.35	1410	1428	1410	1797	969	1383	1416.56	34.93	5883	1500	1441	1403	1344	1306	1422	1325	166	414	500	850	1	1	33132064	471	5.71	0.96	12	0.08	249.00	1483.00	2605	20230908	-45.41	1150	20230515	23.65	2605	-45.41	20230908	1150	23.65	20230515	2605	-45.41	20230908	1150	23.65	20230515	9.03	N	032580	500	165 억	11572627	N	N	N	N
114	20231010	160335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1383	-46	5	-3.22	1558304599	1097277	43.42	1416	1462	1365	1857	1001	1429	1420.19	34.68	76242	1565	1496	1414	1345	1263	1531	1380	166	428	500	880	1	1	33132064	458	5.55	0.93	12	3.31	249.00	1483.00	2605	20230908	-46.91	1150	20230515	20.26	2605	-46.91	20230908	1150	20.26	20230515	2605	-46.91	20230908	1150	20.26	20230515	9.05	N	032580	500	165 억	11489180	N	N	N	N
115	20231010	150334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1384	-45	5	-3.15	1498733296	1054235	41.72	1416	1462	1365	1857	1001	1429	1421.56	34.68	77416	1565	1496	1414	1345	1263	1531	1380	166	428	500	880	1	1	33132064	459	5.56	0.93	12	3.18	249.00	1483.00	2605	20230908	-46.87	1150	20230515	20.35	2605	-46.87	20230908	1150	20.35	20230515	2605	-46.87	20230908	1150	20.35	20230515	9.05	N	032580	500	165 억	11489180	N	N	N	N
116	20231010	140333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1396	-33	5	-2.31	1330172445	932848	36.92	1416	1462	1385	1857	1001	1429	1425.89	34.68	86884	1565	1496	1414	1345	1263	1531	1380	166	428	500	880	1	1	33132064	463	5.61	0.94	12	2.82	249.00	1483.00	2605	20230908	-46.41	1150	20230515	21.39	2605	-46.41	20230908	1150	21.39	20230515	2605	-46.41	20230908	1150	21.39	20230515	9.05	N	032580	500	165 억	11489180	N	N	N	N
117	20231010	130332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1406	-23	5	-1.61	1214135364	849773	33.63	1416	1462	1402	1857	1001	1429	1428.77	34.68	107167	1565	1496	1414	1345	1263	1531	1380	166	428	500	880	1	1	33132064	466	5.65	0.95	12	2.56	249.00	1483.00	2605	20230908	-46.03	1150	20230515	22.26	2605	-46.03	20230908	1150	22.26	20230515	2605	-46.03	20230908	1150	22.26	20230515	9.05	N	032580	500	165 억	11489180	N	N	N	N
118	20231010	120333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	-3	5	-0.21	1035481735	723313	28.62	1416	1462	1405	1857	1001	1429	1431.62	34.68	133272	1565	1496	1414	1345	1263	1531	1380	166	428	500	880	1	1	33132064	472	5.73	0.96	12	2.18	249.00	1483.00	2605	20230908	-45.26	1150	20230515	24.00	2605	-45.26	20230908	1150	24.00	20230515	2605	-45.26	20230908	1150	24.00	20230515	9.05	N	032580	500	165 억	11489180	N	N	N	N
119	20231010	110325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1443	14	2	0.98	835095066	583620	23.10	1416	1462	1405	1857	1001	1429	1430.92	34.68	112406	1565	1496	1414	1345	1263	1531	1380	166	428	500	880	1	1	33132064	478	5.80	0.97	12	1.76	249.00	1483.00	2605	20230908	-44.61	1150	20230515	25.48	2605	-44.61	20230908	1150	25.48	20230515	2605	-44.61	20230908	1150	25.48	20230515	9.05	N	032580	500	165 억	11489180	N	N	N	N
120	20231010	100329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1444	15	2	1.05	729204447	510475	20.20	1416	1462	1405	1857	1001	1429	1428.47	34.68	107729	1565	1496	1414	1345	1263	1531	1380	166	428	500	880	1	1	33132064	478	5.80	0.97	12	1.54	249.00	1483.00	2605	20230908	-44.57	1150	20230515	25.57	2605	-44.57	20230908	1150	25.57	20230515	2605	-44.57	20230908	1150	25.57	20230515	9.05	N	032580	500	165 억	11489180	N	N	N	N
121	20231010	090331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	-4	5	-0.28	203868798	143844	5.69	1416	1429	1405	1857	1001	1429	1416.46	34.68	10530	1565	1496	1414	1345	1263	1531	1380	166	428	500	880	1	1	33132064	472	5.72	0.96	12	0.43	249.00	1483.00	2605	20230908	-45.30	1150	20230515	23.91	2605	-45.30	20230908	1150	23.91	20230515	2605	-45.30	20230908	1150	23.91	20230515	9.05	N	032580	500	165 억	11489180	N	N	N	N
122	20231006	160332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	73	2	5.38	3603029697	2518908	68.52	1332	1483	1332	1762	950	1356	1430.40	33.80	296910	1550	1452	1401	1303	1252	1427	1278	166	406	500	840	1	1	33132064	473	5.74	0.96	12	7.60	249.00	1483.00	2605	20230908	-45.14	1150	20230515	24.26	2605	-45.14	20230908	1150	24.26	20230515	2605	-45.14	20230908	1150	24.26	20230515	9.11	N	032580	500	165 억	11199162	N	N	N	N
123	20231006	150327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1431	75	2	5.53	3474304017	2428871	66.07	1332	1483	1332	1762	950	1356	1430.42	33.80	266026	1550	1452	1401	1303	1252	1427	1278	166	406	500	840	1	1	33132064	474	5.75	0.96	12	7.33	249.00	1483.00	2605	20230908	-45.07	1150	20230515	24.43	2605	-45.07	20230908	1150	24.43	20230515	2605	-45.07	20230908	1150	24.43	20230515	9.11	N	032580	500	165 억	11199162	N	N	N	N
124	20231006	140327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1443	87	2	6.42	3328614838	2327250	63.31	1332	1483	1332	1762	950	1356	1430.28	33.80	236283	1550	1452	1401	1303	1252	1427	1278	166	406	500	840	1	1	33132064	478	5.80	0.97	12	7.02	249.00	1483.00	2605	20230908	-44.61	1150	20230515	25.48	2605	-44.61	20230908	1150	25.48	20230515	2605	-44.61	20230908	1150	25.48	20230515	9.11	N	032580	500	165 억	11199162	N	N	N	N
125	20231006	130326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	84	2	6.19	1986920736	1406138	38.25	1332	1452	1332	1762	950	1356	1413.04	33.80	326010	1550	1452	1401	1303	1252	1427	1278	166	406	500	840	1	1	33132064	477	5.78	0.97	12	4.24	249.00	1483.00	2605	20230908	-44.72	1150	20230515	25.22	2605	-44.72	20230908	1150	25.22	20230515	2605	-44.72	20230908	1150	25.22	20230515	9.11	N	032580	500	165 억	11199162	N	N	N	N
126	20231006	120323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	72	2	5.31	1812424507	1284332	34.94	1332	1452	1332	1762	950	1356	1411.18	33.80	300052	1550	1452	1401	1303	1252	1427	1278	166	406	500	840	1	1	33132064	473	5.73	0.96	12	3.88	249.00	1483.00	2605	20230908	-45.18	1150	20230515	24.17	2605	-45.18	20230908	1150	24.17	20230515	2605	-45.18	20230908	1150	24.17	20230515	9.11	N	032580	500	165 억	11199162	N	N	N	N
127	20231006	110321	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1422	66	2	4.87	1608066579	1140886	31.03	1332	1452	1332	1762	950	1356	1409.49	33.80	262226	1550	1452	1401	1303	1252	1427	1278	166	406	500	840	1	1	33132064	471	5.71	0.96	12	3.44	249.00	1483.00	2605	20230908	-45.41	1150	20230515	23.65	2605	-45.41	20230908	1150	23.65	20230515	2605	-45.41	20230908	1150	23.65	20230515	9.11	N	032580	500	165 억	11199162	N	N	N	N
128	20231006	100323	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1406	50	2	3.69	606994797	439215	11.95	1332	1413	1332	1762	950	1356	1382.00	33.80	244887	1550	1452	1401	1303	1252	1427	1278	166	406	500	840	1	1	33132064	466	5.65	0.95	12	1.33	249.00	1483.00	2605	20230908	-46.03	1150	20230515	22.26	2605	-46.03	20230908	1150	22.26	20230515	2605	-46.03	20230908	1150	22.26	20230515	9.11	N	032580	500	165 억	11199162	N	N	N	N
129	20231006	090319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1365	9	2	0.66	126663437	94467	2.57	1332	1368	1332	1762	950	1356	1340.81	33.80	28457	1550	1452	1401	1303	1252	1427	1278	166	406	500	840	1	1	33132064	452	5.48	0.92	12	0.29	249.00	1483.00	2605	20230908	-47.60	1150	20230515	18.70	2605	-47.60	20230908	1150	18.70	20230515	2605	-47.60	20230908	1150	18.70	20230515	9.11	N	032580	500	165 억	11199162	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History