KissMeData/265520/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161123	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21150	300	2	1.44	2669613650	125685	99.45	21000	21400	20950	27100	14600	20850	21240.54	9.39	14232	21550	21200	20750	20400	19950	21375	20575	76	6250	500	15840	50	1	15281421	3232	3.93	1.17	12	0.82	5382.00	18083.00	23200	20230331	-8.84	16280	20231031	29.91	23200	-8.84	20230331	16280	29.91	20231031	23200	-8.84	20230331	16280	29.91	20231031	2.37	N	265520	500	76 억	1434253	N	N	1	N	N
3	20231130	151121	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21200	350	2	1.68	2615182250	123112	97.41	21000	21400	20950	27100	14600	20850	21242.31	9.39	14261	21550	21200	20750	20400	19950	21375	20575	76	6250	500	15840	50	1	15281421	3240	3.94	1.17	12	0.81	5382.00	18083.00	23200	20230331	-8.62	16280	20231031	30.22	23200	-8.62	20230331	16280	30.22	20231031	23200	-8.62	20230331	16280	30.22	20231031	2.37	N	265520	500	76 억	1434253	N	N	0	N	N
4	20231130	141119	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21250	400	2	1.92	2249538700	105860	83.76	21000	21400	20950	27100	14600	20850	21250.14	9.39	19806	21550	21200	20750	20400	19950	21375	20575	76	6250	500	15840	50	1	15281421	3247	3.95	1.18	12	0.69	5382.00	18083.00	23200	20230331	-8.41	16280	20231031	30.53	23200	-8.41	20230331	16280	30.53	20231031	23200	-8.41	20230331	16280	30.53	20231031	2.37	N	265520	500	76 억	1434253	N	N	0	N	N
5	20231130	131117	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21300	450	2	2.16	2115772100	99570	78.79	21000	21400	20950	27100	14600	20850	21249.11	9.39	20255	21550	21200	20750	20400	19950	21375	20575	76	6250	500	15840	50	1	15281421	3255	3.96	1.18	12	0.65	5382.00	18083.00	23200	20230331	-8.19	16280	20231031	30.84	23200	-8.19	20230331	16280	30.84	20231031	23200	-8.19	20230331	16280	30.84	20231031	2.37	N	265520	500	76 억	1434253	N	N	0	N	N
6	20231130	121130	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21400	550	2	2.64	1707347800	80364	63.59	21000	21400	20950	27100	14600	20850	21245.20	9.39	18742	21550	21200	20750	20400	19950	21375	20575	76	6250	500	15840	50	1	15281421	3270	3.98	1.18	12	0.53	5382.00	18083.00	23200	20230331	-7.76	16280	20231031	31.45	23200	-7.76	20230331	16280	31.45	20231031	23200	-7.76	20230331	16280	31.45	20231031	2.37	N	265520	500	76 억	1434253	N	N	0	N	N
7	20231130	111125	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21250	400	2	1.92	1252598650	59038	46.72	21000	21350	20950	27100	14600	20850	21216.85	9.39	11464	21550	21200	20750	20400	19950	21375	20575	76	6250	500	15840	50	1	15281421	3247	3.95	1.18	12	0.39	5382.00	18083.00	23200	20230331	-8.41	16280	20231031	30.53	23200	-8.41	20230331	16280	30.53	20231031	23200	-8.41	20230331	16280	30.53	20231031	2.37	N	265520	500	76 억	1434253	N	N	0	N	N
8	20231130	101118	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21250	400	2	1.92	1078389850	50832	40.22	21000	21350	20950	27100	14600	20850	21214.81	9.39	11820	21550	21200	20750	20400	19950	21375	20575	76	6250	500	15840	50	1	15281421	3247	3.95	1.18	12	0.33	5382.00	18083.00	23200	20230331	-8.41	16280	20231031	30.53	23200	-8.41	20230331	16280	30.53	20231031	23200	-8.41	20230331	16280	30.53	20231031	2.37	N	265520	500	76 억	1434253	N	N	0	N	N
9	20231130	091118	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21250	400	2	1.92	465644850	21981	17.39	21000	21300	20950	27100	14600	20850	21184.03	9.39	7390	21550	21200	20750	20400	19950	21375	20575	76	6250	500	15840	50	1	15281421	3247	3.95	1.18	12	0.14	5382.00	18083.00	23200	20230331	-8.41	16280	20231031	30.53	23200	-8.41	20230331	16280	30.53	20231031	23200	-8.41	20230331	16280	30.53	20231031	2.37	N	265520	500	76 억	1434253	N	N	0	N	N
10	20231129	161113	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20850	350	2	1.71	2635913150	126235	170.69	20500	21100	20300	26650	14350	20500	20881.25	9.44	-7946	20933	20716	20483	20266	20033	20725	20275	76	6150	500	15580	50	1	15281421	3186	3.87	1.15	12	0.83	5382.00	18083.00	23200	20230331	-10.13	16280	20231031	28.07	23200	-10.13	20230331	16280	28.07	20231031	23200	-10.13	20230331	16280	28.07	20231031	2.35	N	265520	500	76 억	1442187	N	N	0	N	N
11	20231129	151124	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20950	450	2	2.20	2498837650	119687	161.83	20500	21100	20300	26650	14350	20500	20878.10	9.44	-8905	20933	20716	20483	20266	20033	20725	20275	76	6150	500	15580	50	1	15281421	3201	3.89	1.16	12	0.78	5382.00	18083.00	23200	20230331	-9.70	16280	20231031	28.69	23200	-9.70	20230331	16280	28.69	20231031	23200	-9.70	20230331	16280	28.69	20231031	2.35	N	265520	500	76 억	1442187	N	N	0	N	N
12	20231129	141117	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20950	450	2	2.20	2066978500	99096	133.99	20500	21100	20300	26650	14350	20500	20858.34	9.44	-7165	20933	20716	20483	20266	20033	20725	20275	76	6150	500	15580	50	1	15281421	3201	3.89	1.16	12	0.65	5382.00	18083.00	23200	20230331	-9.70	16280	20231031	28.69	23200	-9.70	20230331	16280	28.69	20231031	23200	-9.70	20230331	16280	28.69	20231031	2.35	N	265520	500	76 억	1442187	N	N	0	N	N
13	20231129	131119	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20900	400	2	1.95	1802383550	86441	116.88	20500	21100	20300	26650	14350	20500	20851.03	9.44	-4172	20933	20716	20483	20266	20033	20725	20275	76	6150	500	15580	50	1	15281421	3194	3.88	1.16	12	0.57	5382.00	18083.00	23200	20230331	-9.91	16280	20231031	28.38	23200	-9.91	20230331	16280	28.38	20231031	23200	-9.91	20230331	16280	28.38	20231031	2.35	N	265520	500	76 억	1442187	N	N	0	N	N
14	20231129	121120	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20900	400	2	1.95	1682404800	80688	109.10	20500	21100	20300	26650	14350	20500	20850.74	9.44	-4185	20933	20716	20483	20266	20033	20725	20275	76	6150	500	15580	50	1	15281421	3194	3.88	1.16	12	0.53	5382.00	18083.00	23200	20230331	-9.91	16280	20231031	28.38	23200	-9.91	20230331	16280	28.38	20231031	23200	-9.91	20230331	16280	28.38	20231031	2.35	N	265520	500	76 억	1442187	N	N	0	N	N
15	20231129	111120	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20850	350	2	1.71	1564665650	75039	101.46	20500	21100	20300	26650	14350	20500	20851.37	9.44	-2099	20933	20716	20483	20266	20033	20725	20275	76	6150	500	15580	50	1	15281421	3186	3.87	1.15	12	0.49	5382.00	18083.00	23200	20230331	-10.13	16280	20231031	28.07	23200	-10.13	20230331	16280	28.07	20231031	23200	-10.13	20230331	16280	28.07	20231031	2.35	N	265520	500	76 억	1442187	N	N	0	N	N
16	20231129	101117	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	21050	550	2	2.68	1225083000	58749	79.44	20500	21100	20300	26650	14350	20500	20852.83	9.44	914	20933	20716	20483	20266	20033	20725	20275	76	6150	500	15580	50	1	15281421	3217	3.91	1.16	12	0.38	5382.00	18083.00	23200	20230331	-9.27	16280	20231031	29.30	23200	-9.27	20230331	16280	29.30	20231031	23200	-9.27	20230331	16280	29.30	20231031	2.35	N	265520	500	76 억	1442187	N	N	0	N	N
17	20231129	091112	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20450	-50	5	-0.24	38744850	1899	2.57	20500	20500	20300	26650	14350	20500	20402.76	9.44	883	20933	20716	20483	20266	20033	20725	20275	76	6150	500	15580	50	1	15281421	3125	3.80	1.13	12	0.01	5382.00	18083.00	23200	20230331	-11.85	16280	20231031	25.61	23200	-11.85	20230331	16280	25.61	20231031	23200	-11.85	20230331	16280	25.61	20231031	2.35	N	265520	500	76 억	1442187	N	N	0	N	N
18	20231128	161112	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20500	100	2	0.49	1514795100	73901	72.26	20500	20700	20250	26500	14300	20400	20497.66	9.47	-4703	21133	20766	20383	20016	19633	20950	20200	76	6100	500	15500	50	1	15281421	3133	3.81	1.13	12	0.48	5382.00	18083.00	23200	20230331	-11.64	16280	20231031	25.92	23200	-11.64	20230331	16280	25.92	20231031	23200	-11.64	20230331	16280	25.92	20231031	2.36	N	265520	500	76 억	1446890	N	N	0	N	N
19	20231128	150957	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20550	150	2	0.74	1365455900	66632	65.15	20500	20700	20250	26500	14300	20400	20492.54	9.47	-2183	21133	20766	20383	20016	19633	20950	20200	76	6100	500	15500	50	1	15281421	3140	3.82	1.14	12	0.44	5382.00	18083.00	23200	20230331	-11.42	16280	20231031	26.23	23200	-11.42	20230331	16280	26.23	20231031	23200	-11.42	20230331	16280	26.23	20231031	2.36	N	265520	500	76 억	1446890	N	N	0	N	N
20	20231128	141113	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20700	300	2	1.47	1188120000	58013	56.72	20500	20700	20250	26500	14300	20400	20480.28	9.47	-2197	21133	20766	20383	20016	19633	20950	20200	76	6100	500	15500	50	1	15281421	3163	3.85	1.14	12	0.38	5382.00	18083.00	23200	20230331	-10.78	16280	20231031	27.15	23200	-10.78	20230331	16280	27.15	20231031	23200	-10.78	20230331	16280	27.15	20231031	2.36	N	265520	500	76 억	1446890	N	N	0	N	N
21	20231128	131105	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	0	3	0.00	904283750	44228	43.24	20500	20600	20250	26500	14300	20400	20445.99	9.47	-3907	21133	20766	20383	20016	19633	20950	20200	76	6100	500	15500	50	1	15281421	3117	3.79	1.13	12	0.29	5382.00	18083.00	23200	20230331	-12.07	16280	20231031	25.31	23200	-12.07	20230331	16280	25.31	20231031	23200	-12.07	20230331	16280	25.31	20231031	2.36	N	265520	500	76 억	1446890	N	N	0	N	N
22	20231128	121111	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20500	100	2	0.49	800753450	39170	38.30	20500	20600	20250	26500	14300	20400	20443.06	9.47	-3886	21133	20766	20383	20016	19633	20950	20200	76	6100	500	15500	50	1	15281421	3133	3.81	1.13	12	0.26	5382.00	18083.00	23200	20230331	-11.64	16280	20231031	25.92	23200	-11.64	20230331	16280	25.92	20231031	23200	-11.64	20230331	16280	25.92	20231031	2.36	N	265520	500	76 억	1446890	N	N	0	N	N
23	20231128	111111	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20500	100	2	0.49	621345250	30399	29.72	20500	20600	20250	26500	14300	20400	20439.70	9.47	-1345	21133	20766	20383	20016	19633	20950	20200	76	6100	500	15500	50	1	15281421	3133	3.81	1.13	12	0.20	5382.00	18083.00	23200	20230331	-11.64	16280	20231031	25.92	23200	-11.64	20230331	16280	25.92	20231031	23200	-11.64	20230331	16280	25.92	20231031	2.36	N	265520	500	76 억	1446890	N	N	0	N	N
24	20231128	101106	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	0	3	0.00	431390350	21117	20.65	20500	20600	20250	26500	14300	20400	20428.62	9.47	-2967	21133	20766	20383	20016	19633	20950	20200	76	6100	500	15500	50	1	15281421	3117	3.79	1.13	12	0.14	5382.00	18083.00	23200	20230331	-12.07	16280	20231031	25.31	23200	-12.07	20230331	16280	25.31	20231031	23200	-12.07	20230331	16280	25.31	20231031	2.36	N	265520	500	76 억	1446890	N	N	0	N	N
25	20231128	091108	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20500	100	2	0.49	134191600	6545	6.40	20500	20600	20300	26500	14300	20400	20503.39	9.47	-1812	21133	20766	20383	20016	19633	20950	20200	76	6100	500	15500	50	1	15281421	3133	3.81	1.13	12	0.04	5382.00	18083.00	23200	20230331	-11.64	16280	20231031	25.92	23200	-11.64	20230331	16280	25.92	20231031	23200	-11.64	20230331	16280	25.92	20231031	2.36	N	265520	500	76 억	1446890	N	N	0	N	N
26	20231127	161100	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	300	2	1.49	2083573700	101981	127.03	20300	20750	20000	26100	14100	20100	20431.00	9.53	4844	20633	20366	20233	19966	19833	20300	19900	76	6000	500	15270	50	1	15281421	3117	3.79	1.13	12	0.67	5382.00	18083.00	23200	20230331	-12.07	16280	20231031	25.31	23200	-12.07	20230331	16280	25.31	20231031	23200	-12.07	20230331	16280	25.31	20231031	2.40	N	265520	500	76 억	1455840	N	N	0	N	N
27	20231127	151112	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	300	2	1.49	1991266900	97454	121.39	20300	20750	20000	26100	14100	20100	20432.89	9.53	3874	20633	20366	20233	19966	19833	20300	19900	76	6000	500	15270	50	1	15281421	3117	3.79	1.13	12	0.64	5382.00	18083.00	23200	20230331	-12.07	16280	20231031	25.31	23200	-12.07	20230331	16280	25.31	20231031	23200	-12.07	20230331	16280	25.31	20231031	2.40	N	265520	500	76 억	1455840	N	N	0	N	N
28	20231127	141109	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20450	350	2	1.74	1534947400	75014	93.44	20300	20750	20000	26100	14100	20100	20462.15	9.53	1000	20633	20366	20233	19966	19833	20300	19900	76	6000	500	15270	50	1	15281421	3125	3.80	1.13	12	0.49	5382.00	18083.00	23200	20230331	-11.85	16280	20231031	25.61	23200	-11.85	20230331	16280	25.61	20231031	23200	-11.85	20230331	16280	25.61	20231031	2.40	N	265520	500	76 억	1455840	N	N	0	N	N
29	20231127	131111	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20450	350	2	1.74	1280471800	62583	77.96	20300	20750	20000	26100	14100	20100	20460.38	9.53	4397	20633	20366	20233	19966	19833	20300	19900	76	6000	500	15270	50	1	15281421	3125	3.80	1.13	12	0.41	5382.00	18083.00	23200	20230331	-11.85	16280	20231031	25.61	23200	-11.85	20230331	16280	25.61	20231031	23200	-11.85	20230331	16280	25.61	20231031	2.40	N	265520	500	76 억	1455840	N	N	0	N	N
30	20231127	121117	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20500	400	2	1.99	1007877250	49224	61.32	20300	20750	20000	26100	14100	20100	20475.32	9.53	3445	20633	20366	20233	19966	19833	20300	19900	76	6000	500	15270	50	1	15281421	3133	3.81	1.13	12	0.32	5382.00	18083.00	23200	20230331	-11.64	16280	20231031	25.92	23200	-11.64	20230331	16280	25.92	20231031	23200	-11.64	20230331	16280	25.92	20231031	2.40	N	265520	500	76 억	1455840	N	N	0	N	N
31	20231127	111058	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20550	450	2	2.24	862455500	42141	52.49	20300	20750	20000	26100	14100	20100	20465.95	9.53	4043	20633	20366	20233	19966	19833	20300	19900	76	6000	500	15270	50	1	15281421	3140	3.82	1.14	12	0.28	5382.00	18083.00	23200	20230331	-11.42	16280	20231031	26.23	23200	-11.42	20230331	16280	26.23	20231031	23200	-11.42	20230331	16280	26.23	20231031	2.40	N	265520	500	76 억	1455840	N	N	0	N	N
32	20231127	101056	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	300	2	1.49	438537300	21554	26.85	20300	20550	20000	26100	14100	20100	20345.98	9.53	2616	20633	20366	20233	19966	19833	20300	19900	76	6000	500	15270	50	1	15281421	3117	3.79	1.13	12	0.14	5382.00	18083.00	23200	20230331	-12.07	16280	20231031	25.31	23200	-12.07	20230331	16280	25.31	20231031	23200	-12.07	20230331	16280	25.31	20231031	2.40	N	265520	500	76 억	1455840	N	N	0	N	N
33	20231127	091059	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20100	0	3	0.00	54493900	2710	3.38	20300	20300	20000	26100	14100	20100	20108.45	9.53	-1024	20633	20366	20233	19966	19833	20300	19900	76	6000	500	15270	50	1	15281421	3072	3.73	1.11	12	0.02	5382.00	18083.00	23200	20230331	-13.36	16280	20231031	23.46	23200	-13.36	20230331	16280	23.46	20231031	23200	-13.36	20230331	16280	23.46	20231031	2.40	N	265520	500	76 억	1455840	N	N	0	N	N
34	20231124	161052	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20100	-300	5	-1.47	1619888800	80106	76.09	20200	20500	20100	26500	14300	20400	20222.68	9.49	9710	20766	20582	20316	20132	19866	20450	20000	76	6100	500	15500	50	1	15281421	3072	3.73	1.11	12	0.52	5382.00	18083.00	23200	20230331	-13.36	16280	20231031	23.46	23200	-13.36	20230331	16280	23.46	20231031	23200	-13.36	20230331	16280	23.46	20231031	2.44	N	265520	500	76 억	1450910	N	N	0	N	N
35	20231124	151101	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20200	-200	5	-0.98	1513097550	74797	71.04	20200	20500	20100	26500	14300	20400	20229.39	9.49	9961	20766	20582	20316	20132	19866	20450	20000	76	6100	500	15500	50	1	15281421	3087	3.75	1.12	12	0.49	5382.00	18083.00	23200	20230331	-12.93	16280	20231031	24.08	23200	-12.93	20230331	16280	24.08	20231031	23200	-12.93	20230331	16280	24.08	20231031	2.44	N	265520	500	76 억	1450910	N	N	0	N	N
36	20231124	141059	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20200	-200	5	-0.98	1359056400	67170	63.80	20200	20500	20100	26500	14300	20400	20233.09	9.49	12360	20766	20582	20316	20132	19866	20450	20000	76	6100	500	15500	50	1	15281421	3087	3.75	1.12	12	0.44	5382.00	18083.00	23200	20230331	-12.93	16280	20231031	24.08	23200	-12.93	20230331	16280	24.08	20231031	23200	-12.93	20230331	16280	24.08	20231031	2.44	N	265520	500	76 억	1450910	N	N	0	N	N
37	20231124	131054	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20200	-200	5	-0.98	1239163750	61233	58.16	20200	20500	20100	26500	14300	20400	20236.86	9.49	12741	20766	20582	20316	20132	19866	20450	20000	76	6100	500	15500	50	1	15281421	3087	3.75	1.12	12	0.40	5382.00	18083.00	23200	20230331	-12.93	16280	20231031	24.08	23200	-12.93	20230331	16280	24.08	20231031	23200	-12.93	20230331	16280	24.08	20231031	2.44	N	265520	500	76 억	1450910	N	N	0	N	N
38	20231124	121102	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20250	-150	5	-0.74	922381550	45604	43.32	20200	20450	20100	26500	14300	20400	20225.89	9.49	8738	20766	20582	20316	20132	19866	20450	20000	76	6100	500	15500	50	1	15281421	3094	3.76	1.12	12	0.30	5382.00	18083.00	23200	20230331	-12.72	16280	20231031	24.39	23200	-12.72	20230331	16280	24.39	20231031	23200	-12.72	20230331	16280	24.39	20231031	2.44	N	265520	500	76 억	1450910	N	N	0	N	N
39	20231124	111059	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20250	-150	5	-0.74	705852850	34895	33.14	20200	20450	20100	26500	14300	20400	20227.91	9.49	5028	20766	20582	20316	20132	19866	20450	20000	76	6100	500	15500	50	1	15281421	3094	3.76	1.12	12	0.23	5382.00	18083.00	23200	20230331	-12.72	16280	20231031	24.39	23200	-12.72	20230331	16280	24.39	20231031	23200	-12.72	20230331	16280	24.39	20231031	2.44	N	265520	500	76 억	1450910	N	N	0	N	N
40	20231124	101101	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20250	-150	5	-0.74	446792550	22099	20.99	20200	20450	20100	26500	14300	20400	20217.77	9.49	3069	20766	20582	20316	20132	19866	20450	20000	76	6100	500	15500	50	1	15281421	3094	3.76	1.12	12	0.14	5382.00	18083.00	23200	20230331	-12.72	16280	20231031	24.39	23200	-12.72	20230331	16280	24.39	20231031	23200	-12.72	20230331	16280	24.39	20231031	2.44	N	265520	500	76 억	1450910	N	N	0	N	N
41	20231124	091054	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20200	-200	5	-0.98	133674250	6626	6.29	20200	20300	20100	26500	14300	20400	20174.20	9.49	705	20766	20582	20316	20132	19866	20450	20000	76	6100	500	15500	50	1	15281421	3087	3.75	1.12	12	0.04	5382.00	18083.00	23200	20230331	-12.93	16280	20231031	24.08	23200	-12.93	20230331	16280	24.08	20231031	23200	-12.93	20230331	16280	24.08	20231031	2.44	N	265520	500	76 억	1450910	N	N	0	N	N
42	20231123	161040	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	100	2	0.49	2134461500	105237	79.07	20500	20500	20050	26350	14250	20300	20282.30	9.75	-25525	20933	20616	20083	19766	19233	20775	19925	76	6050	500	15420	50	1	15281421	3117	3.79	1.13	12	0.69	5382.00	18083.00	23200	20230331	-12.07	16280	20231031	25.31	23200	-12.07	20230331	16280	25.31	20231031	23200	-12.07	20230331	16280	25.31	20231031	2.54	N	265520	500	76 억	1490029	N	N	0	N	N
43	20231123	151117	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	100	2	0.49	2069935500	102069	76.69	20500	20500	20050	26350	14250	20300	20279.77	9.75	-25255	20933	20616	20083	19766	19233	20775	19925	76	6050	500	15420	50	1	15281421	3117	3.79	1.13	12	0.67	5382.00	18083.00	23200	20230331	-12.07	16280	20231031	25.31	23200	-12.07	20230331	16280	25.31	20231031	23200	-12.07	20230331	16280	25.31	20231031	2.54	N	265520	500	76 억	1490029	N	N	0	N	N
44	20231123	141118	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20300	0	3	0.00	1771464650	87390	65.66	20500	20500	20050	26350	14250	20300	20270.79	9.75	-19373	20933	20616	20083	19766	19233	20775	19925	76	6050	500	15420	50	1	15281421	3102	3.77	1.12	12	0.57	5382.00	18083.00	23200	20230331	-12.50	16280	20231031	24.69	23200	-12.50	20230331	16280	24.69	20231031	23200	-12.50	20230331	16280	24.69	20231031	2.54	N	265520	500	76 억	1490029	N	N	0	N	N
45	20231123	131115	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20300	0	3	0.00	1548127450	76379	57.39	20500	20500	20050	26350	14250	20300	20269.02	9.75	-13356	20933	20616	20083	19766	19233	20775	19925	76	6050	500	15420	50	1	15281421	3102	3.77	1.12	12	0.50	5382.00	18083.00	23200	20230331	-12.50	16280	20231031	24.69	23200	-12.50	20230331	16280	24.69	20231031	23200	-12.50	20230331	16280	24.69	20231031	2.54	N	265520	500	76 억	1490029	N	N	0	N	N
46	20231123	121056	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20350	50	2	0.25	1291175700	63727	47.88	20500	20500	20050	26350	14250	20300	20261.05	9.75	-12448	20933	20616	20083	19766	19233	20775	19925	76	6050	500	15420	50	1	15281421	3110	3.78	1.13	12	0.42	5382.00	18083.00	23200	20230331	-12.28	16280	20231031	25.00	23200	-12.28	20230331	16280	25.00	20231031	23200	-12.28	20230331	16280	25.00	20231031	2.54	N	265520	500	76 억	1490029	N	N	0	N	N
47	20231123	111126	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20300	0	3	0.00	1131779600	55885	41.99	20500	20500	20050	26350	14250	20300	20251.94	9.75	-9727	20933	20616	20083	19766	19233	20775	19925	76	6050	500	15420	50	1	15281421	3102	3.77	1.12	12	0.37	5382.00	18083.00	23200	20230331	-12.50	16280	20231031	24.69	23200	-12.50	20230331	16280	24.69	20231031	23200	-12.50	20230331	16280	24.69	20231031	2.54	N	265520	500	76 억	1490029	N	N	0	N	N
48	20231123	101101	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	100	2	0.49	713127500	35195	26.44	20500	20500	20050	26350	14250	20300	20262.18	9.75	-5298	20933	20616	20083	19766	19233	20775	19925	76	6050	500	15420	50	1	15281421	3117	3.79	1.13	12	0.23	5382.00	18083.00	23200	20230331	-12.07	16280	20231031	25.31	23200	-12.07	20230331	16280	25.31	20231031	23200	-12.07	20230331	16280	25.31	20231031	2.54	N	265520	500	76 억	1490029	N	N	0	N	N
49	20231123	091058	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20250	-50	5	-0.25	209888750	10330	7.76	20500	20500	20100	26350	14250	20300	20318.37	9.75	-2428	20933	20616	20083	19766	19233	20775	19925	76	6050	500	15420	50	1	15281421	3094	3.76	1.12	12	0.07	5382.00	18083.00	23200	20230331	-12.72	16280	20231031	24.39	23200	-12.72	20230331	16280	24.39	20231031	23200	-12.72	20230331	16280	24.39	20231031	2.54	N	265520	500	76 억	1490029	N	N	0	N	N
50	20231122	161017	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20300	600	2	3.05	2618695970	130765	131.04	19600	20400	19550	25600	13790	19700	20025.52	9.60	22063	20153	19926	19663	19436	19173	19795	19305	76	5900	500	14970	50	1	15281421	3102	3.77	1.12	12	0.86	5382.00	18083.00	23200	20230331	-12.50	16280	20231031	24.69	23200	-12.50	20230331	16280	24.69	20231031	23200	-12.50	20230331	16280	24.69	20231031	2.69	N	265520	500	76 억	1467470	N	N	0	N	N
51	20231122	151038	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20400	700	2	3.55	2494715120	124664	124.92	19600	20400	19550	25600	13790	19700	20011.51	9.60	23131	20153	19926	19663	19436	19173	19795	19305	76	5900	500	14970	50	1	15281421	3117	3.79	1.13	12	0.82	5382.00	18083.00	23200	20230331	-12.07	16280	20231031	25.31	23200	-12.07	20230331	16280	25.31	20231031	23200	-12.07	20230331	16280	25.31	20231031	2.69	N	265520	500	76 억	1467470	N	N	0	N	N
52	20231122	141030	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20150	450	2	2.28	2031522870	101784	102.00	19600	20150	19550	25600	13790	19700	19959.16	9.60	20576	20153	19926	19663	19436	19173	19795	19305	76	5900	500	14970	50	1	15281421	3079	3.74	1.11	12	0.67	5382.00	18083.00	23200	20230331	-13.15	16280	20231031	23.77	23200	-13.15	20230331	16280	23.77	20231031	23200	-13.15	20230331	16280	23.77	20231031	2.69	N	265520	500	76 억	1467470	N	N	0	N	N
53	20231122	131107	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	20050	350	2	1.78	1704142420	85470	85.65	19600	20050	19550	25600	13790	19700	19938.49	9.60	15516	20153	19926	19663	19436	19173	19795	19305	76	5900	500	14970	50	1	15281421	3064	3.73	1.11	12	0.56	5382.00	18083.00	23200	20230331	-13.58	16280	20231031	23.16	23200	-13.58	20230331	16280	23.16	20231031	23200	-13.58	20230331	16280	23.16	20231031	2.69	N	265520	500	76 억	1467470	N	N	0	N	N
54	20231122	121110	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19940	240	2	1.22	1119590500	56251	56.37	19600	19990	19550	25600	13790	19700	19903.48	9.60	2400	20153	19926	19663	19436	19173	19795	19305	76	5900	500	14970	10	1	15281421	3047	3.70	1.10	12	0.37	5382.00	18083.00	23200	20230331	-14.05	16280	20231031	22.48	23200	-14.05	20230331	16280	22.48	20231031	23200	-14.05	20230331	16280	22.48	20231031	2.69	N	265520	500	76 억	1467470	N	N	0	N	N
55	20231122	111157	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19970	270	2	1.37	806795670	40549	40.63	19600	19990	19550	25600	13790	19700	19896.81	9.60	1148	20153	19926	19663	19436	19173	19795	19305	76	5900	500	14970	10	1	15281421	3052	3.71	1.10	12	0.27	5382.00	18083.00	23200	20230331	-13.92	16280	20231031	22.67	23200	-13.92	20230331	16280	22.67	20231031	23200	-13.92	20230331	16280	22.67	20231031	2.69	N	265520	500	76 억	1467470	N	N	0	N	N
56	20231122	101121	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19970	270	2	1.37	586007680	29482	29.54	19600	19990	19550	25600	13790	19700	19876.80	9.60	3319	20153	19926	19663	19436	19173	19795	19305	76	5900	500	14970	10	1	15281421	3052	3.71	1.10	12	0.19	5382.00	18083.00	23200	20230331	-13.92	16280	20231031	22.67	23200	-13.92	20230331	16280	22.67	20231031	23200	-13.92	20230331	16280	22.67	20231031	2.69	N	265520	500	76 억	1467470	N	N	0	N	N
57	20231122	091028	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19890	190	2	0.96	129612390	6550	6.56	19600	19950	19550	25600	13790	19700	19788.15	9.60	1010	20153	19926	19663	19436	19173	19795	19305	76	5900	500	14970	10	1	15281421	3039	3.70	1.10	12	0.04	5382.00	18083.00	23200	20230331	-14.27	16280	20231031	22.17	23200	-14.27	20230331	16280	22.17	20231031	23200	-14.27	20230331	16280	22.17	20231031	2.69	N	265520	500	76 억	1467470	N	N	0	N	N
58	20231121	161031	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19700	-100	5	-0.51	1969715070	99744	41.14	19840	19890	19400	25700	13860	19800	19747.75	9.58	3035	20400	20100	19600	19300	18800	20250	19450	76	5900	500	15040	10	1	15281421	3010	3.66	1.09	12	0.65	5382.00	18083.00	23200	20230331	-15.09	16280	20231031	21.01	23200	-15.09	20230331	16280	21.01	20231031	23200	-15.09	20230331	16280	21.01	20231031	2.66	N	265520	500	76 억	1463834	N	N	1	N	N
59	20231121	151035	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19830	30	2	0.15	1885502170	95478	39.39	19840	19890	19400	25700	13860	19800	19748.02	9.58	2601	20400	20100	19600	19300	18800	20250	19450	76	5900	500	15040	10	1	15281421	3030	3.68	1.10	12	0.62	5382.00	18083.00	23200	20230331	-14.53	16280	20231031	21.81	23200	-14.53	20230331	16280	21.81	20231031	23200	-14.53	20230331	16280	21.81	20231031	2.66	N	265520	500	76 억	1463834	N	N	1	N	N
60	20231121	141019	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19850	50	2	0.25	1532845540	77715	32.06	19840	19890	19400	25700	13860	19800	19723.92	9.58	4249	20400	20100	19600	19300	18800	20250	19450	76	5900	500	15040	10	1	15281421	3033	3.69	1.10	12	0.51	5382.00	18083.00	23200	20230331	-14.44	16280	20231031	21.93	23200	-14.44	20230331	16280	21.93	20231031	23200	-14.44	20230331	16280	21.93	20231031	2.66	N	265520	500	76 억	1463834	N	N	1	N	N
61	20231121	131010	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19750	-50	5	-0.25	1122566570	57024	23.52	19840	19840	19400	25700	13860	19800	19685.83	9.58	2974	20400	20100	19600	19300	18800	20250	19450	76	5900	500	15040	10	1	15281421	3018	3.67	1.09	12	0.37	5382.00	18083.00	23200	20230331	-14.87	16280	20231031	21.31	23200	-14.87	20230331	16280	21.31	20231031	23200	-14.87	20230331	16280	21.31	20231031	2.66	N	265520	500	76 억	1463834	N	N	1	N	N
62	20231121	121013	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19790	-10	5	-0.05	1008421910	51244	21.14	19840	19840	19400	25700	13860	19800	19678.79	9.58	3051	20400	20100	19600	19300	18800	20250	19450	76	5900	500	15040	10	1	15281421	3024	3.68	1.09	12	0.34	5382.00	18083.00	23200	20230331	-14.70	16280	20231031	21.56	23200	-14.70	20230331	16280	21.56	20231031	23200	-14.70	20230331	16280	21.56	20231031	2.66	N	265520	500	76 억	1463834	N	N	1	N	N
63	20231121	111006	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19720	-80	5	-0.40	906730470	46103	19.02	19840	19840	19400	25700	13860	19800	19667.44	9.58	2079	20400	20100	19600	19300	18800	20250	19450	76	5900	500	15040	10	1	15281421	3013	3.66	1.09	12	0.30	5382.00	18083.00	23200	20230331	-15.00	16280	20231031	21.13	23200	-15.00	20230331	16280	21.13	20231031	23200	-15.00	20230331	16280	21.13	20231031	2.66	N	265520	500	76 억	1463834	N	N	1	N	N
64	20231121	100941	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19740	-60	5	-0.30	709859420	36140	14.91	19840	19840	19400	25700	13860	19800	19641.85	9.58	3001	20400	20100	19600	19300	18800	20250	19450	76	5900	500	15040	10	1	15281421	3017	3.67	1.09	12	0.24	5382.00	18083.00	23200	20230331	-14.91	16280	20231031	21.25	23200	-14.91	20230331	16280	21.25	20231031	23200	-14.91	20230331	16280	21.25	20231031	2.66	N	265520	500	76 억	1463834	N	N	1	N	N
65	20231121	090957	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19750	-50	5	-0.25	297885750	15193	6.27	19840	19840	19400	25700	13860	19800	19606.55	9.58	2685	20400	20100	19600	19300	18800	20250	19450	76	5900	500	15040	10	1	15281421	3018	3.67	1.09	12	0.10	5382.00	18083.00	23200	20230331	-14.87	16280	20231031	21.31	23200	-14.87	20230331	16280	21.31	20231031	23200	-14.87	20230331	16280	21.31	20231031	2.66	N	265520	500	76 억	1463834	N	N	1	N	N
66	20231120	161003	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19800	730	2	3.83	4721694060	241630	85.49	19150	19900	19100	24750	13350	19070	19540.80	9.50	26899	19783	19426	18833	18476	17883	19605	18655	76	5680	500	14490	10	1	15281421	3026	3.68	1.09	12	1.58	5382.00	18083.00	23200	20230331	-14.66	16280	20231031	21.62	23200	-14.66	20230331	16280	21.62	20231031	23200	-14.66	20230331	16280	21.62	20231031	2.72	N	265520	500	76 억	1451191	N	N	1	N	N
67	20231120	151012	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19800	730	2	3.83	4509721270	230917	81.70	19150	19900	19100	24750	13350	19070	19529.62	9.50	24486	19783	19426	18833	18476	17883	19605	18655	76	5680	500	14490	10	1	15281421	3026	3.68	1.09	12	1.51	5382.00	18083.00	23200	20230331	-14.66	16280	20231031	21.62	23200	-14.66	20230331	16280	21.62	20231031	23200	-14.66	20230331	16280	21.62	20231031	2.72	N	265520	500	76 억	1451191	N	N	0	N	N
68	20231120	141012	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19770	700	2	3.67	3855264160	197879	70.01	19150	19800	19100	24750	13350	19070	19482.94	9.50	11916	19783	19426	18833	18476	17883	19605	18655	76	5680	500	14490	10	1	15281421	3021	3.67	1.09	12	1.29	5382.00	18083.00	23200	20230331	-14.78	16280	20231031	21.44	23200	-14.78	20230331	16280	21.44	20231031	23200	-14.78	20230331	16280	21.44	20231031	2.72	N	265520	500	76 억	1451191	N	N	0	N	N
69	20231120	131005	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19230	160	2	0.84	2900608990	149331	52.83	19150	19650	19100	24750	13350	19070	19424.02	9.50	-4559	19783	19426	18833	18476	17883	19605	18655	76	5680	500	14490	10	1	15281421	2939	3.57	1.06	12	0.98	5382.00	18083.00	23200	20230331	-17.11	16280	20231031	18.12	23200	-17.11	20230331	16280	18.12	20231031	23200	-17.11	20230331	16280	18.12	20231031	2.72	N	265520	500	76 억	1451191	N	N	0	N	N
70	20231120	121009	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19500	430	2	2.25	2586652780	133114	47.10	19150	19650	19100	24750	13350	19070	19431.86	9.50	-6358	19783	19426	18833	18476	17883	19605	18655	76	5680	500	14490	10	1	15281421	2980	3.62	1.08	12	0.87	5382.00	18083.00	23200	20230331	-15.95	16280	20231031	19.78	23200	-15.95	20230331	16280	19.78	20231031	23200	-15.95	20230331	16280	19.78	20231031	2.72	N	265520	500	76 억	1451191	N	N	0	N	N
71	20231120	111004	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19520	450	2	2.36	2336733110	120306	42.57	19150	19650	19100	24750	13350	19070	19423.25	9.50	-7305	19783	19426	18833	18476	17883	19605	18655	76	5680	500	14490	10	1	15281421	2983	3.63	1.08	12	0.79	5382.00	18083.00	23200	20230331	-15.86	16280	20231031	19.90	23200	-15.86	20230331	16280	19.90	20231031	23200	-15.86	20230331	16280	19.90	20231031	2.72	N	265520	500	76 억	1451191	N	N	0	N	N
72	20231120	101001	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19470	400	2	2.10	1791724610	92388	32.69	19150	19600	19100	24750	13350	19070	19393.48	9.50	-6846	19783	19426	18833	18476	17883	19605	18655	76	5680	500	14490	10	1	15281421	2975	3.62	1.08	12	0.60	5382.00	18083.00	23200	20230331	-16.08	16280	20231031	19.59	23200	-16.08	20230331	16280	19.59	20231031	23200	-16.08	20230331	16280	19.59	20231031	2.72	N	265520	500	76 억	1451191	N	N	0	N	N
73	20231120	091011	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19230	160	2	0.84	405550220	21075	7.46	19150	19410	19100	24750	13350	19070	19243.19	9.50	-3705	19783	19426	18833	18476	17883	19605	18655	76	5680	500	14490	10	1	15281421	2939	3.57	1.06	12	0.14	5382.00	18083.00	23200	20230331	-17.11	16280	20231031	18.12	23200	-17.11	20230331	16280	18.12	20231031	23200	-17.11	20230331	16280	18.12	20231031	2.72	N	265520	500	76 억	1451191	N	N	0	N	N
74	20231117	161031	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19070	690	2	3.75	5346338990	282157	244.51	18390	19190	18240	23850	12870	18380	18947.87	9.49	8760	18993	18686	18183	17876	17373	18840	18030	76	5470	500	13960	10	1	15281421	2914	3.54	1.05	12	1.85	5382.00	18083.00	23200	20230331	-17.80	16280	20231031	17.14	23200	-17.80	20230331	16280	17.14	20231031	23200	-17.80	20230331	16280	17.14	20231031	2.76	N	265520	500	76 억	1450595	N	N	0	N	N
75	20231117	151039	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19080	700	2	3.81	5252183320	277219	240.23	18390	19190	18240	23850	12870	18380	18946.01	9.49	7695	18993	18686	18183	17876	17373	18840	18030	76	5470	500	13960	10	1	15281421	2916	3.55	1.06	12	1.81	5382.00	18083.00	23200	20230331	-17.76	16280	20231031	17.20	23200	-17.76	20230331	16280	17.20	20231031	23200	-17.76	20230331	16280	17.20	20231031	2.76	N	265520	500	76 억	1450595	N	N	0	N	N
76	20231117	141032	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19020	640	2	3.48	4692271610	247815	214.75	18390	19190	18240	23850	12870	18380	18934.62	9.49	7372	18993	18686	18183	17876	17373	18840	18030	76	5470	500	13960	10	1	15281421	2907	3.53	1.05	12	1.62	5382.00	18083.00	23200	20230331	-18.02	16280	20231031	16.83	23200	-18.02	20230331	16280	16.83	20231031	23200	-18.02	20230331	16280	16.83	20231031	2.76	N	265520	500	76 억	1450595	N	N	0	N	N
77	20231117	131030	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19020	640	2	3.48	4380592850	231411	200.54	18390	19190	18240	23850	12870	18380	18929.97	9.49	9412	18993	18686	18183	17876	17373	18840	18030	76	5470	500	13960	10	1	15281421	2907	3.53	1.05	12	1.51	5382.00	18083.00	23200	20230331	-18.02	16280	20231031	16.83	23200	-18.02	20230331	16280	16.83	20231031	23200	-18.02	20230331	16280	16.83	20231031	2.76	N	265520	500	76 억	1450595	N	N	0	N	N
78	20231117	121033	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19010	630	2	3.43	3879932470	205051	177.69	18390	19190	18240	23850	12870	18380	18921.84	9.49	18201	18993	18686	18183	17876	17373	18840	18030	76	5470	500	13960	10	1	15281421	2905	3.53	1.05	12	1.34	5382.00	18083.00	23200	20230331	-18.06	16280	20231031	16.77	23200	-18.06	20230331	16280	16.77	20231031	23200	-18.06	20230331	16280	16.77	20231031	2.76	N	265520	500	76 억	1450595	N	N	0	N	N
79	20231117	111038	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19050	670	2	3.65	3337448470	176576	153.02	18390	19190	18240	23850	12870	18380	18900.97	9.49	25050	18993	18686	18183	17876	17373	18840	18030	76	5470	500	13960	10	1	15281421	2911	3.54	1.05	12	1.16	5382.00	18083.00	23200	20230331	-17.89	16280	20231031	17.01	23200	-17.89	20230331	16280	17.01	20231031	23200	-17.89	20230331	16280	17.01	20231031	2.76	N	265520	500	76 억	1450595	N	N	0	N	N
80	20231117	101035	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18920	540	2	2.94	1449900980	77519	67.18	18390	18950	18240	23850	12870	18380	18703.89	9.49	9128	18993	18686	18183	17876	17373	18840	18030	76	5470	500	13960	10	1	15281421	2891	3.52	1.05	12	0.51	5382.00	18083.00	23200	20230331	-18.45	16280	20231031	16.22	23200	-18.45	20230331	16280	16.22	20231031	23200	-18.45	20230331	16280	16.22	20231031	2.76	N	265520	500	76 억	1450595	N	N	0	N	N
81	20231117	091035	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18420	40	2	0.22	66932940	3643	3.16	18390	18430	18240	23850	12870	18380	18372.99	9.49	-811	18993	18686	18183	17876	17373	18840	18030	76	5470	500	13960	10	1	15281421	2815	3.42	1.02	12	0.02	5382.00	18083.00	23200	20230331	-20.60	16280	20231031	13.14	23200	-20.60	20230331	16280	13.14	20231031	23200	-20.60	20230331	16280	13.14	20231031	2.76	N	265520	500	76 억	1450595	N	N	0	N	N
82	20231116	161032	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18470	740	2	4.17	2036593290	112580	230.88	17750	18490	17680	23000	12420	17730	18090.25	9.43	8838	17903	17816	17663	17576	17423	17860	17620	76	5270	500	13470	10	1	15281421	2822	3.43	1.02	12	0.74	5382.00	18083.00	23200	20230331	-20.39	16280	20231031	13.45	23200	-20.39	20230331	16280	13.45	20231031	23200	-20.39	20230331	16280	13.45	20231031	2.76	N	265520	500	76 억	1441291	N	N	0	N	N
83	20231116	151026	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18190	460	2	2.59	1340163510	74624	153.04	17750	18220	17680	23000	12420	17730	17958.94	9.43	5185	17903	17816	17663	17576	17423	17860	17620	76	5270	500	13470	10	1	15281421	2780	3.38	1.01	12	0.49	5382.00	18083.00	23200	20230331	-21.59	16280	20231031	11.73	23200	-21.59	20230331	16280	11.73	20231031	23200	-21.59	20230331	16280	11.73	20231031	2.76	N	265520	500	76 억	1441291	N	N	0	N	N
84	20231116	141003	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18040	310	2	1.75	888040740	49694	101.91	17750	18070	17680	23000	12420	17730	17870.24	9.43	1827	17903	17816	17663	17576	17423	17860	17620	76	5270	500	13470	10	1	15281421	2757	3.35	1.00	12	0.33	5382.00	18083.00	23200	20230331	-22.24	16280	20231031	10.81	23200	-22.24	20230331	16280	10.81	20231031	23200	-22.24	20230331	16280	10.81	20231031	2.76	N	265520	500	76 억	1441291	N	N	0	N	N
85	20231116	131027	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17810	80	2	0.45	497277740	27899	57.21	17750	17940	17680	23000	12420	17730	17824.28	9.43	-6248	17903	17816	17663	17576	17423	17860	17620	76	5270	500	13470	10	1	15281421	2722	3.31	0.98	12	0.18	5382.00	18083.00	23200	20230331	-23.23	16280	20231031	9.40	23200	-23.23	20230331	16280	9.40	20231031	23200	-23.23	20230331	16280	9.40	20231031	2.76	N	265520	500	76 억	1441291	N	N	0	N	N
86	20231116	121028	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17820	90	2	0.51	455269010	25538	52.37	17750	17940	17680	23000	12420	17730	17827.20	9.43	-6560	17903	17816	17663	17576	17423	17860	17620	76	5270	500	13470	10	1	15281421	2723	3.31	0.99	12	0.17	5382.00	18083.00	23200	20230331	-23.19	16280	20231031	9.46	23200	-23.19	20230331	16280	9.46	20231031	23200	-23.19	20230331	16280	9.46	20231031	2.76	N	265520	500	76 억	1441291	N	N	0	N	N
87	20231116	111026	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17770	40	2	0.23	372590840	20891	42.84	17750	17940	17680	23000	12420	17730	17835.09	9.43	-7388	17903	17816	17663	17576	17423	17860	17620	76	5270	500	13470	10	1	15281421	2716	3.30	0.98	12	0.14	5382.00	18083.00	23200	20230331	-23.41	16280	20231031	9.15	23200	-23.41	20230331	16280	9.15	20231031	23200	-23.41	20230331	16280	9.15	20231031	2.76	N	265520	500	76 억	1441291	N	N	0	N	N
88	20231116	101026	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17940	210	2	1.18	99888350	5602	11.49	17750	17940	17680	23000	12420	17730	17831.20	9.43	468	17903	17816	17663	17576	17423	17860	17620	76	5270	500	13470	10	1	15281421	2741	3.33	0.99	12	0.04	5382.00	18083.00	23200	20230331	-22.67	16280	20231031	10.20	23200	-22.67	20230331	16280	10.20	20231031	23200	-22.67	20230331	16280	10.20	20231031	2.76	N	265520	500	76 억	1441291	N	N	0	N	N
89	20231116	091032	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17730	0	3	0.00	0	0	0.00	0	0	0	23000	12420	17730	0.00	9.43	0	17903	17816	17663	17576	17423	17860	17620	76	5270	500	13470	10	1	15281421	2709	3.29	0.98	12	0.00	5382.00	18083.00	23200	20230331	-23.58	16280	20231031	8.91	23200	-23.58	20230331	16280	8.91	20231031	23200	-23.58	20230331	16280	8.91	20231031	2.76	N	265520	500	76 억	1441291	N	N	0	N	N
90	20231115	160915	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17730	340	2	1.96	850066680	48170	210.50	17630	17750	17510	22600	12180	17390	17647.14	9.38	8798	17630	17510	17360	17240	17090	17570	17300	76	5210	500	13210	10	1	15281421	2709	3.29	0.98	12	0.32	5382.00	18083.00	23200	20230331	-23.58	16280	20231031	8.91	23200	-23.58	20230331	16280	8.91	20231031	23200	-23.58	20230331	16280	8.91	20231031	2.76	N	265520	500	76 억	1432918	N	N	0	N	N
91	20231115	151045	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17730	340	2	1.96	820220050	46486	203.14	17630	17750	17510	22600	12180	17390	17644.45	9.38	8365	17630	17510	17360	17240	17090	17570	17300	76	5210	500	13210	10	1	15281421	2709	3.29	0.98	12	0.30	5382.00	18083.00	23200	20230331	-23.58	16280	20231031	8.91	23200	-23.58	20230331	16280	8.91	20231031	23200	-23.58	20230331	16280	8.91	20231031	2.76	N	265520	500	76 억	1432918	N	N	0	N	N
92	20231115	141042	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17680	290	2	1.67	684292270	38815	169.62	17630	17750	17510	22600	12180	17390	17629.58	9.38	6077	17630	17510	17360	17240	17090	17570	17300	76	5210	500	13210	10	1	15281421	2702	3.29	0.98	12	0.25	5382.00	18083.00	23200	20230331	-23.79	16280	20231031	8.60	23200	-23.79	20230331	16280	8.60	20231031	23200	-23.79	20230331	16280	8.60	20231031	2.76	N	265520	500	76 억	1432918	N	N	0	N	N
93	20231115	131042	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17740	350	2	2.01	655976650	37215	162.62	17630	17750	17510	22600	12180	17390	17626.67	9.38	5855	17630	17510	17360	17240	17090	17570	17300	76	5210	500	13210	10	1	15281421	2711	3.30	0.98	12	0.24	5382.00	18083.00	23200	20230331	-23.53	16280	20231031	8.97	23200	-23.53	20230331	16280	8.97	20231031	23200	-23.53	20230331	16280	8.97	20231031	2.76	N	265520	500	76 억	1432918	N	N	0	N	N
94	20231115	121044	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17620	230	2	1.32	506038180	28738	125.58	17630	17680	17510	22600	12180	17390	17608.68	9.38	4146	17630	17510	17360	17240	17090	17570	17300	76	5210	500	13210	10	1	15281421	2693	3.27	0.97	12	0.19	5382.00	18083.00	23200	20230331	-24.05	16280	20231031	8.23	23200	-24.05	20230331	16280	8.23	20231031	23200	-24.05	20230331	16280	8.23	20231031	2.76	N	265520	500	76 억	1432918	N	N	0	N	N
95	20231115	111056	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17620	230	2	1.32	466463010	26488	115.75	17630	17680	17510	22600	12180	17390	17610.35	9.38	3890	17630	17510	17360	17240	17090	17570	17300	76	5210	500	13210	10	1	15281421	2693	3.27	0.97	12	0.17	5382.00	18083.00	23200	20230331	-24.05	16280	20231031	8.23	23200	-24.05	20230331	16280	8.23	20231031	23200	-24.05	20230331	16280	8.23	20231031	2.76	N	265520	500	76 억	1432918	N	N	0	N	N
96	20231115	101047	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17630	240	2	1.38	327447300	18601	81.28	17630	17660	17510	22600	12180	17390	17603.75	9.38	3401	17630	17510	17360	17240	17090	17570	17300	76	5210	500	13210	10	1	15281421	2694	3.28	0.97	12	0.12	5382.00	18083.00	23200	20230331	-24.01	16280	20231031	8.29	23200	-24.01	20230331	16280	8.29	20231031	23200	-24.01	20230331	16280	8.29	20231031	2.76	N	265520	500	76 억	1432918	N	N	0	N	N
97	20231115	091038	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17610	220	2	1.27	119591460	6794	29.69	17630	17640	17530	22600	12180	17390	17602.51	9.38	980	17630	17510	17360	17240	17090	17570	17300	76	5210	500	13210	10	1	15281421	2691	3.27	0.97	12	0.04	5382.00	18083.00	23200	20230331	-24.09	16280	20231031	8.17	23200	-24.09	20230331	16280	8.17	20231031	23200	-24.09	20230331	16280	8.17	20231031	2.76	N	265520	500	76 억	1432918	N	N	0	N	N
98	20231114	161021	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17390	310	2	1.81	396229450	22862	81.75	17270	17480	17210	22200	11960	17080	17331.31	9.40	-2918	17746	17412	17236	16902	16726	17325	16815	76	5120	500	12980	10	1	15281421	2657	3.23	0.96	12	0.15	5382.00	18083.00	23200	20230331	-25.04	16280	20231031	6.82	23200	-25.04	20230331	16280	6.82	20231031	23200	-25.04	20230331	16280	6.82	20231031	2.75	N	265520	500	76 억	1435842	N	N	0	N	N
99	20231114	151028	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17360	280	2	1.64	374969790	21639	77.38	17270	17480	17210	22200	11960	17080	17328.43	9.40	-3092	17746	17412	17236	16902	16726	17325	16815	76	5120	500	12980	10	1	15281421	2653	3.23	0.96	12	0.14	5382.00	18083.00	23200	20230331	-25.17	16280	20231031	6.63	23200	-25.17	20230331	16280	6.63	20231031	23200	-25.17	20230331	16280	6.63	20231031	2.75	N	265520	500	76 억	1435842	N	N	0	N	N
100	20231114	141025	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17330	250	2	1.46	311642840	17983	64.31	17270	17480	17210	22200	11960	17080	17329.86	9.40	-3367	17746	17412	17236	16902	16726	17325	16815	76	5120	500	12980	10	1	15281421	2648	3.22	0.96	12	0.12	5382.00	18083.00	23200	20230331	-25.30	16280	20231031	6.45	23200	-25.30	20230331	16280	6.45	20231031	23200	-25.30	20230331	16280	6.45	20231031	2.75	N	265520	500	76 억	1435842	N	N	0	N	N
101	20231114	131026	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17280	200	2	1.17	258212820	14894	53.26	17270	17480	17210	22200	11960	17080	17336.70	9.40	-3601	17746	17412	17236	16902	16726	17325	16815	76	5120	500	12980	10	1	15281421	2641	3.21	0.96	12	0.10	5382.00	18083.00	23200	20230331	-25.52	16280	20231031	6.14	23200	-25.52	20230331	16280	6.14	20231031	23200	-25.52	20230331	16280	6.14	20231031	2.75	N	265520	500	76 억	1435842	N	N	0	N	N
102	20231114	121029	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17290	210	2	1.23	233292400	13451	48.10	17270	17480	17210	22200	11960	17080	17343.87	9.40	-3227	17746	17412	17236	16902	16726	17325	16815	76	5120	500	12980	10	1	15281421	2642	3.21	0.96	12	0.09	5382.00	18083.00	23200	20230331	-25.47	16280	20231031	6.20	23200	-25.47	20230331	16280	6.20	20231031	23200	-25.47	20230331	16280	6.20	20231031	2.75	N	265520	500	76 억	1435842	N	N	0	N	N
103	20231114	111040	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17340	260	2	1.52	208729500	12033	43.03	17270	17480	17210	22200	11960	17080	17346.42	9.40	-2690	17746	17412	17236	16902	16726	17325	16815	76	5120	500	12980	10	1	15281421	2650	3.22	0.96	12	0.08	5382.00	18083.00	23200	20230331	-25.26	16280	20231031	6.51	23200	-25.26	20230331	16280	6.51	20231031	23200	-25.26	20230331	16280	6.51	20231031	2.75	N	265520	500	76 억	1435842	N	N	0	N	N
104	20231114	101028	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17350	270	2	1.58	155195480	8942	31.98	17270	17480	17210	22200	11960	17080	17355.79	9.40	-2663	17746	17412	17236	16902	16726	17325	16815	76	5120	500	12980	10	1	15281421	2651	3.22	0.96	12	0.06	5382.00	18083.00	23200	20230331	-25.22	16280	20231031	6.57	23200	-25.22	20230331	16280	6.57	20231031	23200	-25.22	20230331	16280	6.57	20231031	2.75	N	265520	500	76 억	1435842	N	N	0	N	N
105	20231114	091017	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17310	230	2	1.35	19484710	1127	4.03	17270	17350	17210	22200	11960	17080	17289.01	9.40	-319	17746	17412	17236	16902	16726	17325	16815	76	5120	500	12980	10	1	15281421	2645	3.22	0.96	12	0.01	5382.00	18083.00	23200	20230331	-25.39	16280	20231031	6.33	23200	-25.39	20230331	16280	6.33	20231031	23200	-25.39	20230331	16280	6.33	20231031	2.75	N	265520	500	76 억	1435842	N	N	0	N	N
106	20231113	161009	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17080	-280	5	-1.61	442520040	25695	74.31	17360	17570	17060	22550	12160	17360	17222.17	9.45	-8777	17613	17486	17243	17116	16873	17365	16995	76	5190	500	13190	10	1	15281421	2610	3.17	0.94	12	0.17	5382.00	18083.00	23200	20230331	-26.38	16280	20231031	4.91	23200	-26.38	20230331	16280	4.91	20231031	23200	-26.38	20230331	16280	4.91	20231031	2.72	N	265520	500	76 억	1444434	N	N	0	N	N
107	20231113	151004	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17080	-280	5	-1.61	423205280	24566	71.04	17360	17570	17060	22550	12160	17360	17227.28	9.45	-8341	17613	17486	17243	17116	16873	17365	16995	76	5190	500	13190	10	1	15281421	2610	3.17	0.94	12	0.16	5382.00	18083.00	23200	20230331	-26.38	16280	20231031	4.91	23200	-26.38	20230331	16280	4.91	20231031	23200	-26.38	20230331	16280	4.91	20231031	2.72	N	265520	500	76 억	1444434	N	N	0	N	N
108	20231113	141005	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17120	-240	5	-1.38	381177060	22107	63.93	17360	17570	17060	22550	12160	17360	17242.37	9.45	-7789	17613	17486	17243	17116	16873	17365	16995	76	5190	500	13190	10	1	15281421	2616	3.18	0.95	12	0.14	5382.00	18083.00	23200	20230331	-26.21	16280	20231031	5.16	23200	-26.21	20230331	16280	5.16	20231031	23200	-26.21	20230331	16280	5.16	20231031	2.72	N	265520	500	76 억	1444434	N	N	0	N	N
109	20231113	131002	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17090	-270	5	-1.56	339716050	19692	56.95	17360	17570	17060	22550	12160	17360	17251.48	9.45	-7017	17613	17486	17243	17116	16873	17365	16995	76	5190	500	13190	10	1	15281421	2612	3.18	0.95	12	0.13	5382.00	18083.00	23200	20230331	-26.34	16280	20231031	4.98	23200	-26.34	20230331	16280	4.98	20231031	23200	-26.34	20230331	16280	4.98	20231031	2.72	N	265520	500	76 억	1444434	N	N	0	N	N
110	20231113	121006	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17070	-290	5	-1.67	290596060	16816	48.63	17360	17570	17070	22550	12160	17360	17280.93	9.45	-6271	17613	17486	17243	17116	16873	17365	16995	76	5190	500	13190	10	1	15281421	2609	3.17	0.94	12	0.11	5382.00	18083.00	23200	20230331	-26.42	16280	20231031	4.85	23200	-26.42	20230331	16280	4.85	20231031	23200	-26.42	20230331	16280	4.85	20231031	2.72	N	265520	500	76 억	1444434	N	N	0	N	N
111	20231113	111002	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17170	-190	5	-1.09	198151970	11415	33.01	17360	17570	17150	22550	12160	17360	17358.91	9.45	-2324	17613	17486	17243	17116	16873	17365	16995	76	5190	500	13190	10	1	15281421	2624	3.19	0.95	12	0.07	5382.00	18083.00	23200	20230331	-25.99	16280	20231031	5.47	23200	-25.99	20230331	16280	5.47	20231031	23200	-25.99	20230331	16280	5.47	20231031	2.72	N	265520	500	76 억	1444434	N	N	0	N	N
112	20231113	100959	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17330	-30	5	-0.17	146397750	8407	24.31	17360	17570	17250	22550	12160	17360	17413.79	9.45	-1170	17613	17486	17243	17116	16873	17365	16995	76	5190	500	13190	10	1	15281421	2648	3.22	0.96	12	0.06	5382.00	18083.00	23200	20230331	-25.30	16280	20231031	6.45	23200	-25.30	20230331	16280	6.45	20231031	23200	-25.30	20230331	16280	6.45	20231031	2.72	N	265520	500	76 억	1444434	N	N	0	N	N
113	20231113	091007	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17480	120	2	0.69	66084280	3787	10.95	17360	17570	17360	22550	12160	17360	17450.30	9.45	41	17613	17486	17243	17116	16873	17365	16995	76	5190	500	13190	10	1	15281421	2671	3.25	0.97	12	0.02	5382.00	18083.00	23200	20230331	-24.66	16280	20231031	7.37	23200	-24.66	20230331	16280	7.37	20231031	23200	-24.66	20230331	16280	7.37	20231031	2.72	N	265520	500	76 억	1444434	N	N	0	N	N
114	20231110	161019	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17360	-10	5	-0.06	586640770	34200	118.24	17370	17370	17000	22550	12160	17370	17152.77	9.48	-4340	17736	17552	17356	17172	16976	17455	17075	76	5180	500	13200	10	1	15281421	2653	3.23	0.96	12	0.22	5382.00	18083.00	23200	20230331	-25.17	16280	20231031	6.63	23200	-25.17	20230331	16280	6.63	20231031	23200	-25.17	20230331	16280	6.63	20231031	2.72	N	265520	500	76 억	1448615	N	N	0	N	N
115	20231110	151024	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17350	-20	5	-0.12	559368280	32628	112.81	17370	17370	17000	22550	12160	17370	17143.81	9.48	-4149	17736	17552	17356	17172	16976	17455	17075	76	5180	500	13200	10	1	15281421	2651	3.22	0.96	12	0.21	5382.00	18083.00	23200	20230331	-25.22	16280	20231031	6.57	23200	-25.22	20230331	16280	6.57	20231031	23200	-25.22	20230331	16280	6.57	20231031	2.72	N	265520	500	76 억	1448615	N	N	0	N	N
116	20231110	141010	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17080	-290	5	-1.67	361422430	21151	73.13	17370	17370	17000	22550	12160	17370	17087.72	9.48	-4462	17736	17552	17356	17172	16976	17455	17075	76	5180	500	13200	10	1	15281421	2610	3.17	0.94	12	0.14	5382.00	18083.00	23200	20230331	-26.38	16280	20231031	4.91	23200	-26.38	20230331	16280	4.91	20231031	23200	-26.38	20230331	16280	4.91	20231031	2.72	N	265520	500	76 억	1448615	N	N	0	N	N
117	20231110	131012	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17060	-310	5	-1.78	341268840	19970	69.05	17370	17370	17000	22550	12160	17370	17089.08	9.48	-4260	17736	17552	17356	17172	16976	17455	17075	76	5180	500	13200	10	1	15281421	2607	3.17	0.94	12	0.13	5382.00	18083.00	23200	20230331	-26.47	16280	20231031	4.79	23200	-26.47	20230331	16280	4.79	20231031	23200	-26.47	20230331	16280	4.79	20231031	2.72	N	265520	500	76 억	1448615	N	N	0	N	N
118	20231110	121019	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17070	-300	5	-1.73	303335100	17747	61.36	17370	17370	17000	22550	12160	17370	17092.19	9.48	-3776	17736	17552	17356	17172	16976	17455	17075	76	5180	500	13200	10	1	15281421	2609	3.17	0.94	12	0.12	5382.00	18083.00	23200	20230331	-26.42	16280	20231031	4.85	23200	-26.42	20230331	16280	4.85	20231031	23200	-26.42	20230331	16280	4.85	20231031	2.72	N	265520	500	76 억	1448615	N	N	0	N	N
119	20231110	111000	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17120	-250	5	-1.44	253797580	14849	51.34	17370	17370	17000	22550	12160	17370	17091.90	9.48	-3390	17736	17552	17356	17172	16976	17455	17075	76	5180	500	13200	10	1	15281421	2616	3.18	0.95	12	0.10	5382.00	18083.00	23200	20230331	-26.21	16280	20231031	5.16	23200	-26.21	20230331	16280	5.16	20231031	23200	-26.21	20230331	16280	5.16	20231031	2.72	N	265520	500	76 억	1448615	N	N	0	N	N
120	20231110	101011	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17080	-290	5	-1.67	196392840	11490	39.73	17370	17370	17000	22550	12160	17370	17092.50	9.48	-3807	17736	17552	17356	17172	16976	17455	17075	76	5180	500	13200	10	1	15281421	2610	3.17	0.94	12	0.08	5382.00	18083.00	23200	20230331	-26.38	16280	20231031	4.91	23200	-26.38	20230331	16280	4.91	20231031	23200	-26.38	20230331	16280	4.91	20231031	2.72	N	265520	500	76 억	1448615	N	N	0	N	N
121	20231110	090954	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17120	-250	5	-1.44	42704140	2482	8.58	17370	17370	17120	22550	12160	17370	17205.54	9.48	-771	17736	17552	17356	17172	16976	17455	17075	76	5180	500	13200	10	1	15281421	2616	3.18	0.95	12	0.02	5382.00	18083.00	23200	20230331	-26.21	16280	20231031	5.16	23200	-26.21	20230331	16280	5.16	20231031	23200	-26.21	20230331	16280	5.16	20231031	2.72	N	265520	500	76 억	1448615	N	N	0	N	N
122	20231109	160948	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17370	120	2	0.70	502223460	28892	80.02	17390	17540	17160	22400	12080	17250	17382.79	9.47	839	17636	17442	17296	17102	16956	17370	17030	76	5150	500	13110	10	1	15281421	2654	3.23	0.96	12	0.19	5382.00	18083.00	23200	20230331	-25.13	16280	20231031	6.70	23200	-25.13	20230331	16280	6.70	20231031	23200	-25.13	20230331	16280	6.70	20231031	2.70	N	265520	500	76 억	1447778	N	N	0	N	N
123	20231109	150947	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17300	50	2	0.29	484049490	27845	77.12	17390	17540	17160	22400	12080	17250	17383.71	9.47	109	17636	17442	17296	17102	16956	17370	17030	76	5150	500	13110	10	1	15281421	2644	3.21	0.96	12	0.18	5382.00	18083.00	23200	20230331	-25.43	16280	20231031	6.27	23200	-25.43	20230331	16280	6.27	20231031	23200	-25.43	20230331	16280	6.27	20231031	2.70	N	265520	500	76 억	1447778	N	N	0	N	N
124	20231109	140944	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17320	70	2	0.41	431477180	24805	68.70	17390	17540	17160	22400	12080	17250	17394.77	9.47	-1660	17636	17442	17296	17102	16956	17370	17030	76	5150	500	13110	10	1	15281421	2647	3.22	0.96	12	0.16	5382.00	18083.00	23200	20230331	-25.34	16280	20231031	6.39	23200	-25.34	20230331	16280	6.39	20231031	23200	-25.34	20230331	16280	6.39	20231031	2.70	N	265520	500	76 억	1447778	N	N	0	N	N
125	20231109	130946	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17430	180	2	1.04	379702870	21827	60.45	17390	17540	17160	22400	12080	17250	17396.02	9.47	-637	17636	17442	17296	17102	16956	17370	17030	76	5150	500	13110	10	1	15281421	2664	3.24	0.96	12	0.14	5382.00	18083.00	23200	20230331	-24.87	16280	20231031	7.06	23200	-24.87	20230331	16280	7.06	20231031	23200	-24.87	20230331	16280	7.06	20231031	2.70	N	265520	500	76 억	1447778	N	N	0	N	N
126	20231109	120951	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17460	210	2	1.22	357508340	20554	56.93	17390	17540	17160	22400	12080	17250	17393.61	9.47	-633	17636	17442	17296	17102	16956	17370	17030	76	5150	500	13110	10	1	15281421	2668	3.24	0.97	12	0.13	5382.00	18083.00	23200	20230331	-24.74	16280	20231031	7.25	23200	-24.74	20230331	16280	7.25	20231031	23200	-24.74	20230331	16280	7.25	20231031	2.70	N	265520	500	76 억	1447778	N	N	0	N	N
127	20231109	110946	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17470	220	2	1.28	315147160	18125	50.20	17390	17540	17160	22400	12080	17250	17387.43	9.47	-430	17636	17442	17296	17102	16956	17370	17030	76	5150	500	13110	10	1	15281421	2670	3.25	0.97	12	0.12	5382.00	18083.00	23200	20230331	-24.70	16280	20231031	7.31	23200	-24.70	20230331	16280	7.31	20231031	23200	-24.70	20230331	16280	7.31	20231031	2.70	N	265520	500	76 억	1447778	N	N	0	N	N
128	20231109	100941	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17250	0	3	0.00	194407450	11205	31.03	17390	17510	17160	22400	12080	17250	17350.06	9.47	-842	17636	17442	17296	17102	16956	17370	17030	76	5150	500	13110	10	1	15281421	2636	3.21	0.95	12	0.07	5382.00	18083.00	23200	20230331	-25.65	16280	20231031	5.96	23200	-25.65	20230331	16280	5.96	20231031	23200	-25.65	20230331	16280	5.96	20231031	2.70	N	265520	500	76 억	1447778	N	N	0	N	N
129	20231109	090948	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17330	80	2	0.46	35693850	2058	5.70	17390	17440	17260	22400	12080	17250	17343.95	9.47	-668	17636	17442	17296	17102	16956	17370	17030	76	5150	500	13110	10	1	15281421	2648	3.22	0.96	12	0.01	5382.00	18083.00	23200	20230331	-25.30	16280	20231031	6.45	23200	-25.30	20230331	16280	6.45	20231031	23200	-25.30	20230331	16280	6.45	20231031	2.70	N	265520	500	76 억	1447778	N	N	0	N	N
130	20231108	160939	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17250	-60	5	-0.35	583163100	33642	128.92	17360	17490	17150	22500	12120	17310	17334.38	9.47	-51	17663	17486	17293	17116	16923	17390	17020	76	5190	500	13150	10	1	15281421	2636	3.21	0.95	12	0.22	5382.00	18083.00	23200	20230331	-25.65	16280	20231031	5.96	23200	-25.65	20230331	16280	5.96	20231031	23200	-25.65	20230331	16280	5.96	20231031	2.76	N	265520	500	76 억	1447830	N	N	0	N	N
131	20231108	150945	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17150	-160	5	-0.92	561444030	32378	124.07	17360	17490	17150	22500	12120	17310	17340.29	9.47	-387	17663	17486	17293	17116	16923	17390	17020	76	5190	500	13150	10	1	15281421	2621	3.19	0.95	12	0.21	5382.00	18083.00	23200	20230331	-26.08	16280	20231031	5.34	23200	-26.08	20230331	16280	5.34	20231031	23200	-26.08	20230331	16280	5.34	20231031	2.76	N	265520	500	76 억	1447830	N	N	0	N	N
132	20231108	140939	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17330	20	2	0.12	443079700	25500	97.72	17360	17490	17180	22500	12120	17310	17375.67	9.47	1181	17663	17486	17293	17116	16923	17390	17020	76	5190	500	13150	10	1	15281421	2648	3.22	0.96	12	0.17	5382.00	18083.00	23200	20230331	-25.30	16280	20231031	6.45	23200	-25.30	20230331	16280	6.45	20231031	23200	-25.30	20230331	16280	6.45	20231031	2.76	N	265520	500	76 억	1447830	N	N	0	N	N
133	20231108	130936	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17310	0	3	0.00	394772340	22709	87.02	17360	17490	17180	22500	12120	17310	17383.96	9.47	507	17663	17486	17293	17116	16923	17390	17020	76	5190	500	13150	10	1	15281421	2645	3.22	0.96	12	0.15	5382.00	18083.00	23200	20230331	-25.39	16280	20231031	6.33	23200	-25.39	20230331	16280	6.33	20231031	23200	-25.39	20230331	16280	6.33	20231031	2.76	N	265520	500	76 억	1447830	N	N	0	N	N
134	20231108	120933	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17370	60	2	0.35	339992130	19553	74.93	17360	17490	17180	22500	12120	17310	17388.23	9.47	842	17663	17486	17293	17116	16923	17390	17020	76	5190	500	13150	10	1	15281421	2654	3.23	0.96	12	0.13	5382.00	18083.00	23200	20230331	-25.13	16280	20231031	6.70	23200	-25.13	20230331	16280	6.70	20231031	23200	-25.13	20230331	16280	6.70	20231031	2.76	N	265520	500	76 억	1447830	N	N	0	N	N
135	20231108	110940	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17350	40	2	0.23	311080090	17889	68.55	17360	17490	17180	22500	12120	17310	17389.46	9.47	767	17663	17486	17293	17116	16923	17390	17020	76	5190	500	13150	10	1	15281421	2651	3.22	0.96	12	0.12	5382.00	18083.00	23200	20230331	-25.22	16280	20231031	6.57	23200	-25.22	20230331	16280	6.57	20231031	23200	-25.22	20230331	16280	6.57	20231031	2.76	N	265520	500	76 억	1447830	N	N	0	N	N
136	20231108	100939	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17490	180	2	1.04	220149900	12663	48.52	17360	17490	17180	22500	12120	17310	17385.29	9.47	2272	17663	17486	17293	17116	16923	17390	17020	76	5190	500	13150	10	1	15281421	2673	3.25	0.97	12	0.08	5382.00	18083.00	23200	20230331	-24.61	16280	20231031	7.43	23200	-24.61	20230331	16280	7.43	20231031	23200	-24.61	20230331	16280	7.43	20231031	2.76	N	265520	500	76 억	1447830	N	N	0	N	N
137	20231108	090936	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17370	60	2	0.35	55515730	3210	12.30	17360	17400	17180	22500	12120	17310	17294.62	9.47	298	17663	17486	17293	17116	16923	17390	17020	76	5190	500	13150	10	1	15281421	2654	3.23	0.96	12	0.02	5382.00	18083.00	23200	20230331	-25.13	16280	20231031	6.70	23200	-25.13	20230331	16280	6.70	20231031	23200	-25.13	20230331	16280	6.70	20231031	2.76	N	265520	500	76 억	1447830	N	N	0	N	N
138	20231107	160938	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17310	20	2	0.12	448993170	26038	45.57	17470	17470	17100	22450	12110	17290	17243.77	9.48	-572	17563	17426	17263	17126	16963	17345	17045	76	5160	500	13140	10	1	15281421	2645	3.22	0.96	12	0.17	5382.00	18083.00	23200	20230331	-25.39	16280	20231031	6.33	23200	-25.39	20230331	16280	6.33	20231031	23200	-25.39	20230331	16280	6.33	20231031	2.73	N	265520	500	76 억	1448399	N	N	0	N	N
139	20231107	150941	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17310	20	2	0.12	440804590	25565	44.74	17470	17470	17100	22450	12110	17290	17242.50	9.48	-651	17563	17426	17263	17126	16963	17345	17045	76	5160	500	13140	10	1	15281421	2645	3.22	0.96	12	0.17	5382.00	18083.00	23200	20230331	-25.39	16280	20231031	6.33	23200	-25.39	20230331	16280	6.33	20231031	23200	-25.39	20230331	16280	6.33	20231031	2.73	N	265520	500	76 억	1448399	N	N	0	N	N
140	20231107	140942	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17250	-40	5	-0.23	411718450	23879	41.79	17470	17470	17100	22450	12110	17290	17241.86	9.48	-885	17563	17426	17263	17126	16963	17345	17045	76	5160	500	13140	10	1	15281421	2636	3.21	0.95	12	0.16	5382.00	18083.00	23200	20230331	-25.65	16280	20231031	5.96	23200	-25.65	20230331	16280	5.96	20231031	23200	-25.65	20230331	16280	5.96	20231031	2.73	N	265520	500	76 억	1448399	N	N	0	N	N
141	20231107	130942	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17160	-130	5	-0.75	362906090	21043	36.83	17470	17470	17100	22450	12110	17290	17245.93	9.48	-1396	17563	17426	17263	17126	16963	17345	17045	76	5160	500	13140	10	1	15281421	2622	3.19	0.95	12	0.14	5382.00	18083.00	23200	20230331	-26.03	16280	20231031	5.41	23200	-26.03	20230331	16280	5.41	20231031	23200	-26.03	20230331	16280	5.41	20231031	2.73	N	265520	500	76 억	1448399	N	N	0	N	N
142	20231107	120937	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17120	-170	5	-0.98	305283160	17677	30.94	17470	17470	17120	22450	12110	17290	17270.08	9.48	-1370	17563	17426	17263	17126	16963	17345	17045	76	5160	500	13140	10	1	15281421	2616	3.18	0.95	12	0.12	5382.00	18083.00	23200	20230331	-26.21	16280	20231031	5.16	23200	-26.21	20230331	16280	5.16	20231031	23200	-26.21	20230331	16280	5.16	20231031	2.73	N	265520	500	76 억	1448399	N	N	0	N	N
143	20231107	110936	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17300	10	2	0.06	218253780	12616	22.08	17470	17470	17200	22450	12110	17290	17299.76	9.48	1613	17563	17426	17263	17126	16963	17345	17045	76	5160	500	13140	10	1	15281421	2644	3.21	0.96	12	0.08	5382.00	18083.00	23200	20230331	-25.43	16280	20231031	6.27	23200	-25.43	20230331	16280	6.27	20231031	23200	-25.43	20230331	16280	6.27	20231031	2.73	N	265520	500	76 억	1448399	N	N	0	N	N
144	20231107	100949	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17260	-30	5	-0.17	176053900	10169	17.80	17470	17470	17200	22450	12110	17290	17312.80	9.48	925	17563	17426	17263	17126	16963	17345	17045	76	5160	500	13140	10	1	15281421	2638	3.21	0.95	12	0.07	5382.00	18083.00	23200	20230331	-25.60	16280	20231031	6.02	23200	-25.60	20230331	16280	6.02	20231031	23200	-25.60	20230331	16280	6.02	20231031	2.73	N	265520	500	76 억	1448399	N	N	0	N	N
145	20231107	090924	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17320	30	2	0.17	46340210	2671	4.67	17470	17470	17250	22450	12110	17290	17349.39	9.48	-649	17563	17426	17263	17126	16963	17345	17045	76	5160	500	13140	10	1	15281421	2647	3.22	0.96	12	0.02	5382.00	18083.00	23200	20230331	-25.34	16280	20231031	6.39	23200	-25.34	20230331	16280	6.39	20231031	23200	-25.34	20230331	16280	6.39	20231031	2.73	N	265520	500	76 억	1448399	N	N	0	N	N
146	20231106	160915	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17290	230	2	1.35	981619960	56919	180.68	17310	17400	17100	22150	11950	17060	17245.65	9.46	2391	17300	17180	16980	16860	16660	17240	16920	76	5090	500	12960	10	1	15281421	2642	3.21	0.96	12	0.37	5382.00	18083.00	23200	20230331	-25.47	16280	20231031	6.20	23200	-25.47	20230331	16280	6.20	20231031	23200	-25.47	20230331	16280	6.20	20231031	2.72	N	265520	500	76 억	1446363	N	N	0	N	N
147	20231106	150921	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17270	210	2	1.23	927282640	53777	170.70	17310	17400	17100	22150	11950	17060	17243.11	9.46	2232	17300	17180	16980	16860	16660	17240	16920	76	5090	500	12960	10	1	15281421	2639	3.21	0.96	12	0.35	5382.00	18083.00	23200	20230331	-25.56	16280	20231031	6.08	23200	-25.56	20230331	16280	6.08	20231031	23200	-25.56	20230331	16280	6.08	20231031	2.72	N	265520	500	76 억	1446363	N	N	0	N	N
148	20231106	140917	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17260	200	2	1.17	774587640	44933	142.63	17310	17400	17100	22150	11950	17060	17238.73	9.46	1598	17300	17180	16980	16860	16660	17240	16920	76	5090	500	12960	10	1	15281421	2638	3.21	0.95	12	0.29	5382.00	18083.00	23200	20230331	-25.60	16280	20231031	6.02	23200	-25.60	20230331	16280	6.02	20231031	23200	-25.60	20230331	16280	6.02	20231031	2.72	N	265520	500	76 억	1446363	N	N	0	N	N
149	20231106	130925	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17280	220	2	1.29	605895350	35166	111.63	17310	17400	17100	22150	11950	17060	17229.58	9.46	1015	17300	17180	16980	16860	16660	17240	16920	76	5090	500	12960	10	1	15281421	2641	3.21	0.96	12	0.23	5382.00	18083.00	23200	20230331	-25.52	16280	20231031	6.14	23200	-25.52	20230331	16280	6.14	20231031	23200	-25.52	20230331	16280	6.14	20231031	2.72	N	265520	500	76 억	1446363	N	N	0	N	N
150	20231106	120923	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17250	190	2	1.11	543089130	31526	100.07	17310	17400	17100	22150	11950	17060	17226.71	9.46	1788	17300	17180	16980	16860	16660	17240	16920	76	5090	500	12960	10	1	15281421	2636	3.21	0.95	12	0.21	5382.00	18083.00	23200	20230331	-25.65	16280	20231031	5.96	23200	-25.65	20230331	16280	5.96	20231031	23200	-25.65	20230331	16280	5.96	20231031	2.72	N	265520	500	76 억	1446363	N	N	0	N	N
151	20231106	110920	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17240	180	2	1.06	475190800	27593	87.59	17310	17400	17100	22150	11950	17060	17221.43	9.46	3262	17300	17180	16980	16860	16660	17240	16920	76	5090	500	12960	10	1	15281421	2635	3.20	0.95	12	0.18	5382.00	18083.00	23200	20230331	-25.69	16280	20231031	5.90	23200	-25.69	20230331	16280	5.90	20231031	23200	-25.69	20230331	16280	5.90	20231031	2.72	N	265520	500	76 억	1446363	N	N	0	N	N
152	20231106	100855	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17250	190	2	1.11	393471920	22856	72.55	17310	17400	17100	22150	11950	17060	17215.26	9.46	5547	17300	17180	16980	16860	16660	17240	16920	76	5090	500	12960	10	1	15281421	2636	3.21	0.95	12	0.15	5382.00	18083.00	23200	20230331	-25.65	16280	20231031	5.96	23200	-25.65	20230331	16280	5.96	20231031	23200	-25.65	20230331	16280	5.96	20231031	2.72	N	265520	500	76 억	1446363	N	N	0	N	N
153	20231106	090920	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17190	130	2	0.76	54564120	3165	10.05	17310	17400	17170	22150	11950	17060	17239.85	9.46	-94	17300	17180	16980	16860	16660	17240	16920	76	5090	500	12960	10	1	15281421	2627	3.19	0.95	12	0.02	5382.00	18083.00	23200	20230331	-25.91	16280	20231031	5.59	23200	-25.91	20230331	16280	5.59	20231031	23200	-25.91	20230331	16280	5.59	20231031	2.72	N	265520	500	76 억	1446363	N	N	0	N	N
154	20231103	160909	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17060	200	2	1.19	535627690	31493	67.39	16940	17100	16780	21900	11810	16860	17007.77	9.46	460	17173	17016	16793	16636	16413	17095	16715	76	5040	500	12810	10	1	15281421	2607	3.17	0.94	12	0.21	5382.00	18083.00	23200	20230331	-26.47	16280	20231031	4.79	23200	-26.47	20230331	16280	4.79	20231031	23200	-26.47	20230331	16280	4.79	20231031	2.73	N	265520	500	76 억	1445903	N	N	0	N	N
155	20231103	150904	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17040	180	2	1.07	479619050	28207	60.36	16940	17100	16780	21900	11810	16860	17003.55	9.46	533	17173	17016	16793	16636	16413	17095	16715	76	5040	500	12810	10	1	15281421	2604	3.17	0.94	12	0.18	5382.00	18083.00	23200	20230331	-26.55	16280	20231031	4.67	23200	-26.55	20230331	16280	4.67	20231031	23200	-26.55	20230331	16280	4.67	20231031	2.73	N	265520	500	76 억	1445903	N	N	0	N	N
156	20231103	140905	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17000	140	2	0.83	420539140	24735	52.93	16940	17100	16780	21900	11810	16860	17001.78	9.46	-511	17173	17016	16793	16636	16413	17095	16715	76	5040	500	12810	10	1	15281421	2598	3.16	0.94	12	0.16	5382.00	18083.00	23200	20230331	-26.72	16280	20231031	4.42	23200	-26.72	20230331	16280	4.42	20231031	23200	-26.72	20230331	16280	4.42	20231031	2.73	N	265520	500	76 억	1445903	N	N	0	N	N
157	20231103	130905	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17000	140	2	0.83	393026630	23116	49.46	16940	17100	16780	21900	11810	16860	17002.36	9.46	-633	17173	17016	16793	16636	16413	17095	16715	76	5040	500	12810	10	1	15281421	2598	3.16	0.94	12	0.15	5382.00	18083.00	23200	20230331	-26.72	16280	20231031	4.42	23200	-26.72	20230331	16280	4.42	20231031	23200	-26.72	20230331	16280	4.42	20231031	2.73	N	265520	500	76 억	1445903	N	N	0	N	N
158	20231103	120903	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17060	200	2	1.19	359236350	21134	45.22	16940	17100	16780	21900	11810	16860	16998.03	9.46	-72	17173	17016	16793	16636	16413	17095	16715	76	5040	500	12810	10	1	15281421	2607	3.17	0.94	12	0.14	5382.00	18083.00	23200	20230331	-26.47	16280	20231031	4.79	23200	-26.47	20230331	16280	4.79	20231031	23200	-26.47	20230331	16280	4.79	20231031	2.73	N	265520	500	76 억	1445903	N	N	0	N	N
159	20231103	110912	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17030	170	2	1.01	342240140	20136	43.09	16940	17100	16780	21900	11810	16860	16996.43	9.46	64	17173	17016	16793	16636	16413	17095	16715	76	5040	500	12810	10	1	15281421	2602	3.16	0.94	12	0.13	5382.00	18083.00	23200	20230331	-26.59	16280	20231031	4.61	23200	-26.59	20230331	16280	4.61	20231031	23200	-26.59	20230331	16280	4.61	20231031	2.73	N	265520	500	76 억	1445903	N	N	0	N	N
160	20231103	100853	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17020	160	2	0.95	217430680	12814	27.42	16940	17080	16780	21900	11810	16860	16968.21	9.46	-1601	17173	17016	16793	16636	16413	17095	16715	76	5040	500	12810	10	1	15281421	2601	3.16	0.94	12	0.08	5382.00	18083.00	23200	20230331	-26.64	16280	20231031	4.55	23200	-26.64	20230331	16280	4.55	20231031	23200	-26.64	20230331	16280	4.55	20231031	2.73	N	265520	500	76 억	1445903	N	N	0	N	N
161	20231103	090859	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17050	190	2	1.13	65741150	3867	8.27	16940	17070	16940	21900	11810	16860	17000.56	9.46	-906	17173	17016	16793	16636	16413	17095	16715	76	5040	500	12810	10	1	15281421	2605	3.17	0.94	12	0.03	5382.00	18083.00	23200	20230331	-26.51	16280	20231031	4.73	23200	-26.51	20230331	16280	4.73	20231031	23200	-26.51	20230331	16280	4.73	20231031	2.73	N	265520	500	76 억	1445903	N	N	0	N	N
162	20231102	160859	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16860	480	2	2.93	784079080	46620	274.53	16570	16950	16570	21250	11470	16380	16818.51	9.42	6536	16613	16496	16403	16286	16193	16555	16345	76	4870	500	12440	10	1	15281421	2576	3.13	0.93	12	0.31	5382.00	18083.00	23200	20230331	-27.33	16280	20231031	3.56	23200	-27.33	20230331	16280	3.56	20231031	23200	-27.33	20230331	16280	3.56	20231031	2.71	N	265520	500	76 억	1439554	N	N	0	N	N
163	20231102	150909	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16860	480	2	2.93	758923820	45128	265.74	16570	16950	16570	21250	11470	16380	16817.14	9.42	6418	16613	16496	16403	16286	16193	16555	16345	76	4870	500	12440	10	1	15281421	2576	3.13	0.93	12	0.30	5382.00	18083.00	23200	20230331	-27.33	16280	20231031	3.56	23200	-27.33	20230331	16280	3.56	20231031	23200	-27.33	20230331	16280	3.56	20231031	2.71	N	265520	500	76 억	1439554	N	N	0	N	N
164	20231102	140854	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16900	520	2	3.17	664710820	39549	232.89	16570	16950	16570	21250	11470	16380	16807.27	9.42	5078	16613	16496	16403	16286	16193	16555	16345	76	4870	500	12440	10	1	15281421	2583	3.14	0.93	12	0.26	5382.00	18083.00	23200	20230331	-27.16	16280	20231031	3.81	23200	-27.16	20230331	16280	3.81	20231031	23200	-27.16	20230331	16280	3.81	20231031	2.71	N	265520	500	76 억	1439554	N	N	0	N	N
165	20231102	130858	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16870	490	2	2.99	584787890	34810	204.98	16570	16950	16570	21250	11470	16380	16799.42	9.42	4956	16613	16496	16403	16286	16193	16555	16345	76	4870	500	12440	10	1	15281421	2578	3.13	0.93	12	0.23	5382.00	18083.00	23200	20230331	-27.28	16280	20231031	3.62	23200	-27.28	20230331	16280	3.62	20231031	23200	-27.28	20230331	16280	3.62	20231031	2.71	N	265520	500	76 억	1439554	N	N	0	N	N
166	20231102	120856	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16870	490	2	2.99	522704640	31135	183.34	16570	16950	16570	21250	11470	16380	16788.33	9.42	4492	16613	16496	16403	16286	16193	16555	16345	76	4870	500	12440	10	1	15281421	2578	3.13	0.93	12	0.20	5382.00	18083.00	23200	20230331	-27.28	16280	20231031	3.62	23200	-27.28	20230331	16280	3.62	20231031	23200	-27.28	20230331	16280	3.62	20231031	2.71	N	265520	500	76 억	1439554	N	N	0	N	N
167	20231102	110854	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16860	480	2	2.93	473176950	28196	166.03	16570	16950	16570	21250	11470	16380	16781.70	9.42	4860	16613	16496	16403	16286	16193	16555	16345	76	4870	500	12440	10	1	15281421	2576	3.13	0.93	12	0.18	5382.00	18083.00	23200	20230331	-27.33	16280	20231031	3.56	23200	-27.33	20230331	16280	3.56	20231031	23200	-27.33	20230331	16280	3.56	20231031	2.71	N	265520	500	76 억	1439554	N	N	0	N	N
168	20231102	100855	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16920	540	2	3.30	409303650	24412	143.75	16570	16950	16570	21250	11470	16380	16766.49	9.42	6028	16613	16496	16403	16286	16193	16555	16345	76	4870	500	12440	10	1	15281421	2586	3.14	0.94	12	0.16	5382.00	18083.00	23200	20230331	-27.07	16280	20231031	3.93	23200	-27.07	20230331	16280	3.93	20231031	23200	-27.07	20230331	16280	3.93	20231031	2.71	N	265520	500	76 억	1439554	N	N	0	N	N
169	20231102	090902	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16690	310	2	1.89	106916840	6426	37.84	16570	16730	16570	21250	11470	16380	16638.16	9.42	2541	16613	16496	16403	16286	16193	16555	16345	76	4870	500	12440	10	1	15281421	2550	3.10	0.92	12	0.04	5382.00	18083.00	23200	20230331	-28.06	16280	20231031	2.52	23200	-28.06	20230331	16280	2.52	20231031	23200	-28.06	20230331	16280	2.52	20231031	2.71	N	265520	500	76 억	1439554	N	N	0	N	N
170	20231101	160852	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16380	100	2	0.61	276752150	16900	32.08	16310	16520	16310	21150	11400	16280	16375.86	9.45	-4754	17026	16652	16466	16092	15906	16560	16000	76	4870	500	12370	10	1	15281421	2503	3.04	0.91	12	0.11	5382.00	18083.00	23200	20230331	-29.40	16280	20231031	0.61	23200	-29.40	20230331	16280	0.61	20231031	23200	-29.40	20230331	16280	0.61	20231031	2.71	N	265520	500	76 억	1444403	N	N	0	N	N
171	20231101	150853	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16370	90	2	0.55	252672900	15429	29.29	16310	16520	16310	21150	11400	16280	16376.49	9.45	-4026	17026	16652	16466	16092	15906	16560	16000	76	4870	500	12370	10	1	15281421	2502	3.04	0.91	12	0.10	5382.00	18083.00	23200	20230331	-29.44	16280	20231031	0.55	23200	-29.44	20230331	16280	0.55	20231031	23200	-29.44	20230331	16280	0.55	20231031	2.71	N	265520	500	76 억	1444403	N	N	0	N	N
172	20231101	140845	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16380	100	2	0.61	196906670	12022	22.82	16310	16520	16310	21150	11400	16280	16378.86	9.45	-2792	17026	16652	16466	16092	15906	16560	16000	76	4870	500	12370	10	1	15281421	2503	3.04	0.91	12	0.08	5382.00	18083.00	23200	20230331	-29.40	16280	20231031	0.61	23200	-29.40	20230331	16280	0.61	20231031	23200	-29.40	20230331	16280	0.61	20231031	2.71	N	265520	500	76 억	1444403	N	N	0	N	N
173	20231101	130853	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16360	80	2	0.49	146816440	8962	17.01	16310	16520	16310	21150	11400	16280	16382.11	9.45	-2089	17026	16652	16466	16092	15906	16560	16000	76	4870	500	12370	10	1	15281421	2500	3.04	0.90	12	0.06	5382.00	18083.00	23200	20230331	-29.48	16280	20231031	0.49	23200	-29.48	20230331	16280	0.49	20231031	23200	-29.48	20230331	16280	0.49	20231031	2.71	N	265520	500	76 억	1444403	N	N	0	N	N
174	20231101	120912	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16390	110	2	0.68	127139020	7759	14.73	16310	16520	16310	21150	11400	16280	16386.01	9.45	-1642	17026	16652	16466	16092	15906	16560	16000	76	4870	500	12370	10	1	15281421	2505	3.05	0.91	12	0.05	5382.00	18083.00	23200	20230331	-29.35	16280	20231031	0.68	23200	-29.35	20230331	16280	0.68	20231031	23200	-29.35	20230331	16280	0.68	20231031	2.71	N	265520	500	76 억	1444403	N	N	0	N	N
175	20231101	110919	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16400	120	2	0.74	110626070	6749	12.81	16310	16520	16310	21150	11400	16280	16391.48	9.45	-1224	17026	16652	16466	16092	15906	16560	16000	76	4870	500	12370	10	1	15281421	2506	3.05	0.91	12	0.04	5382.00	18083.00	23200	20230331	-29.31	16280	20231031	0.74	23200	-29.31	20230331	16280	0.74	20231031	23200	-29.31	20230331	16280	0.74	20231031	2.71	N	265520	500	76 억	1444403	N	N	0	N	N
176	20231101	100906	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16380	100	2	0.61	52929820	3225	6.12	16310	16520	16310	21150	11400	16280	16412.35	9.45	-71	17026	16652	16466	16092	15906	16560	16000	76	4870	500	12370	10	1	15281421	2503	3.04	0.91	12	0.02	5382.00	18083.00	23200	20230331	-29.40	16280	20231031	0.61	23200	-29.40	20230331	16280	0.61	20231031	23200	-29.40	20230331	16280	0.61	20231031	2.71	N	265520	500	76 억	1444403	N	N	0	N	N
177	20231101	090907	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16490	210	2	1.29	1083500	66	0.13	16310	16520	16310	21150	11400	16280	16416.67	9.45	-3	17026	16652	16466	16092	15906	16560	16000	76	4870	500	12370	10	1	15281421	2520	3.06	0.91	12	0.00	5382.00	18083.00	23200	20230331	-28.92	16280	20231031	1.29	23200	-28.92	20230331	16280	1.29	20231031	23200	-28.92	20230331	16280	1.29	20231031	2.71	N	265520	500	76 억	1444403	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History