KissMeData/265520/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	161053	55	30.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	16280	-440	5	-2.63	861034610	52456	398.09	16840	16840	16280	21700	11710	16720	16414.51	9.60	-25470	16966	16842	16706	16582	16446	16775	16515	76	4980	500	12700	10	1	15281421	2488	3.02	0.90	12	0.34	5382.00	18083.00	23200	20230331	-29.83	16280	20231031	0.00	23200	-29.83	20230331	16280	0.00	20231031	23200	-29.83	20230331	16280	0.00	20231031	2.70	N	265520	500	76 억	1466413	N	N	0	N	N
3	20231031	151104	55	30.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	16300	-420	5	-2.51	771657490	46969	356.45	16840	16840	16290	21700	11710	16720	16429.08	9.60	-23731	16966	16842	16706	16582	16446	16775	16515	76	4980	500	12700	10	1	15281421	2491	3.03	0.90	12	0.31	5382.00	18083.00	23200	20230331	-29.74	16290	20231031	0.06	23200	-29.74	20230331	16290	0.06	20231031	23200	-29.74	20230331	16290	0.06	20231031	2.70	N	265520	500	76 억	1466413	N	N	0	N	N
4	20231031	141114	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16330	-390	5	-2.33	666941980	40549	307.73	16840	16840	16310	21700	11710	16720	16447.80	9.60	-21871	16966	16842	16706	16582	16446	16775	16515	76	4980	500	12700	10	1	15281421	2495	3.03	0.90	12	0.27	5382.00	18083.00	23200	20230331	-29.61	16300	20231010	0.18	23200	-29.61	20230331	16300	0.18	20231010	23200	-29.61	20230331	16300	0.18	20231010	2.70	N	265520	500	76 억	1466413	N	N	0	N	N
5	20231031	131104	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16410	-310	5	-1.85	531730610	32286	245.02	16840	16840	16350	21700	11710	16720	16469.39	9.60	-19105	16966	16842	16706	16582	16446	16775	16515	76	4980	500	12700	10	1	15281421	2508	3.05	0.91	12	0.21	5382.00	18083.00	23200	20230331	-29.27	16300	20231010	0.67	23200	-29.27	20230331	16300	0.67	20231010	23200	-29.27	20230331	16300	0.67	20231010	2.70	N	265520	500	76 억	1466413	N	N	0	N	N
6	20231031	121105	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16390	-330	5	-1.97	461978600	28032	212.73	16840	16840	16350	21700	11710	16720	16480.40	9.60	-16432	16966	16842	16706	16582	16446	16775	16515	76	4980	500	12700	10	1	15281421	2505	3.05	0.91	12	0.18	5382.00	18083.00	23200	20230331	-29.35	16300	20231010	0.55	23200	-29.35	20230331	16300	0.55	20231010	23200	-29.35	20230331	16300	0.55	20231010	2.70	N	265520	500	76 억	1466413	N	N	0	N	N
7	20231031	111133	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16430	-290	5	-1.73	384141550	23280	176.67	16840	16840	16350	21700	11710	16720	16500.93	9.60	-13267	16966	16842	16706	16582	16446	16775	16515	76	4980	500	12700	10	1	15281421	2511	3.05	0.91	12	0.15	5382.00	18083.00	23200	20230331	-29.18	16300	20231010	0.80	23200	-29.18	20230331	16300	0.80	20231010	23200	-29.18	20230331	16300	0.80	20231010	2.70	N	265520	500	76 억	1466413	N	N	0	N	N
8	20231031	101113	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16460	-260	5	-1.56	227087120	13705	104.01	16840	16840	16450	21700	11710	16720	16569.65	9.60	-8312	16966	16842	16706	16582	16446	16775	16515	76	4980	500	12700	10	1	15281421	2515	3.06	0.91	12	0.09	5382.00	18083.00	23200	20230331	-29.05	16300	20231010	0.98	23200	-29.05	20230331	16300	0.98	20231010	23200	-29.05	20230331	16300	0.98	20231010	2.70	N	265520	500	76 억	1466413	N	N	0	N	N
9	20231031	091112	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16760	40	2	0.24	19180750	1141	8.66	16840	16840	16760	21700	11710	16720	16810.47	9.60	-570	16966	16842	16706	16582	16446	16775	16515	76	4980	500	12700	10	1	15281421	2561	3.11	0.93	12	0.01	5382.00	18083.00	23200	20230331	-27.76	16300	20231010	2.82	23200	-27.76	20230331	16300	2.82	20231010	23200	-27.76	20230331	16300	2.82	20231010	2.70	N	265520	500	76 억	1466413	N	N	0	N	N
10	20231030	161051	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16720	80	2	0.48	219453470	13171	44.88	16830	16830	16570	21600	11650	16640	16661.87	9.69	-2624	17033	16836	16663	16466	16293	16935	16565	76	4960	500	12640	10	1	15281421	2555	3.11	0.92	12	0.09	5382.00	18083.00	23200	20230331	-27.93	16300	20231010	2.58	23200	-27.93	20230331	16300	2.58	20231010	23200	-27.93	20230331	16300	2.58	20231010	2.67	N	265520	500	76 억	1480435	N	N	0	N	N
11	20231030	151027	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16650	10	2	0.06	204726320	12288	41.87	16830	16830	16570	21600	11650	16640	16660.67	9.69	-2259	17033	16836	16663	16466	16293	16935	16565	76	4960	500	12640	10	1	15281421	2544	3.09	0.92	12	0.08	5382.00	18083.00	23200	20230331	-28.23	16300	20231010	2.15	23200	-28.23	20230331	16300	2.15	20231010	23200	-28.23	20230331	16300	2.15	20231010	2.67	N	265520	500	76 억	1480435	N	N	0	N	N
12	20231030	141025	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16690	50	2	0.30	155935020	9364	31.90	16830	16830	16570	21600	11650	16640	16652.61	9.69	-1562	17033	16836	16663	16466	16293	16935	16565	76	4960	500	12640	10	1	15281421	2550	3.10	0.92	12	0.06	5382.00	18083.00	23200	20230331	-28.06	16300	20231010	2.39	23200	-28.06	20230331	16300	2.39	20231010	23200	-28.06	20230331	16300	2.39	20231010	2.67	N	265520	500	76 억	1480435	N	N	0	N	N
13	20231030	131029	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16640	0	3	0.00	143737650	8632	29.41	16830	16830	16570	21600	11650	16640	16651.72	9.69	-1345	17033	16836	16663	16466	16293	16935	16565	76	4960	500	12640	10	1	15281421	2543	3.09	0.92	12	0.06	5382.00	18083.00	23200	20230331	-28.28	16300	20231010	2.09	23200	-28.28	20230331	16300	2.09	20231010	23200	-28.28	20230331	16300	2.09	20231010	2.67	N	265520	500	76 억	1480435	N	N	0	N	N
14	20231030	121020	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16650	10	2	0.06	117753740	7071	24.09	16830	16830	16570	21600	11650	16640	16653.06	9.69	-1033	17033	16836	16663	16466	16293	16935	16565	76	4960	500	12640	10	1	15281421	2544	3.09	0.92	12	0.05	5382.00	18083.00	23200	20230331	-28.23	16300	20231010	2.15	23200	-28.23	20230331	16300	2.15	20231010	23200	-28.23	20230331	16300	2.15	20231010	2.67	N	265520	500	76 억	1480435	N	N	0	N	N
15	20231030	111021	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16650	10	2	0.06	67966870	4080	13.90	16830	16830	16570	21600	11650	16640	16658.55	9.69	-640	17033	16836	16663	16466	16293	16935	16565	76	4960	500	12640	10	1	15281421	2544	3.09	0.92	12	0.03	5382.00	18083.00	23200	20230331	-28.23	16300	20231010	2.15	23200	-28.23	20230331	16300	2.15	20231010	23200	-28.23	20230331	16300	2.15	20231010	2.67	N	265520	500	76 억	1480435	N	N	0	N	N
16	20231030	101018	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16680	40	2	0.24	47457580	2849	9.71	16830	16830	16570	21600	11650	16640	16657.63	9.69	-376	17033	16836	16663	16466	16293	16935	16565	76	4960	500	12640	10	1	15281421	2549	3.10	0.92	12	0.02	5382.00	18083.00	23200	20230331	-28.10	16300	20231010	2.33	23200	-28.10	20230331	16300	2.33	20231010	23200	-28.10	20230331	16300	2.33	20231010	2.67	N	265520	500	76 억	1480435	N	N	0	N	N
17	20231030	091017	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16640	0	3	0.00	13771980	820	2.79	16830	16830	16640	21600	11650	16640	16795.29	9.69	-331	17033	16836	16663	16466	16293	16935	16565	76	4960	500	12640	10	1	15281421	2543	3.09	0.92	12	0.01	5382.00	18083.00	23200	20230331	-28.28	16300	20231010	2.09	23200	-28.28	20230331	16300	2.09	20231010	23200	-28.28	20230331	16300	2.09	20231010	2.67	N	265520	500	76 억	1480435	N	N	0	N	N
18	20231027	160936	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16640	30	2	0.18	483987180	29127	78.40	16630	16860	16490	21550	11630	16610	16616.44	9.78	-13485	16970	16790	16660	16480	16350	16725	16415	76	4940	500	12620	10	1	15281421	2543	3.09	0.92	12	0.19	5382.00	18083.00	23200	20230331	-28.28	16300	20231010	2.09	23200	-28.28	20230331	16300	2.09	20231010	23200	-28.28	20230331	16300	2.09	20231010	2.67	N	265520	500	76 억	1493855	N	N	0	N	N
19	20231027	151019	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16530	-80	5	-0.48	450259000	27092	72.93	16630	16860	16490	21550	11630	16610	16619.63	9.78	-12203	16970	16790	16660	16480	16350	16725	16415	76	4940	500	12620	10	1	15281421	2526	3.07	0.91	12	0.18	5382.00	18083.00	23200	20230331	-28.75	16300	20231010	1.41	23200	-28.75	20230331	16300	1.41	20231010	23200	-28.75	20230331	16300	1.41	20231010	2.67	N	265520	500	76 억	1493855	N	N	0	N	N
20	20231027	141017	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16570	-40	5	-0.24	410733580	24699	66.48	16630	16860	16490	21550	11630	16610	16629.56	9.78	-10403	16970	16790	16660	16480	16350	16725	16415	76	4940	500	12620	10	1	15281421	2532	3.08	0.92	12	0.16	5382.00	18083.00	23200	20230331	-28.58	16300	20231010	1.66	23200	-28.58	20230331	16300	1.66	20231010	23200	-28.58	20230331	16300	1.66	20231010	2.67	N	265520	500	76 억	1493855	N	N	0	N	N
21	20231027	131007	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16590	-20	5	-0.12	305923100	18360	49.42	16630	16860	16500	21550	11630	16610	16662.48	9.78	-7934	16970	16790	16660	16480	16350	16725	16415	76	4940	500	12620	10	1	15281421	2535	3.08	0.92	12	0.12	5382.00	18083.00	23200	20230331	-28.49	16300	20231010	1.78	23200	-28.49	20230331	16300	1.78	20231010	23200	-28.49	20230331	16300	1.78	20231010	2.67	N	265520	500	76 억	1493855	N	N	0	N	N
22	20231027	121020	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16690	80	2	0.48	223392030	13399	36.07	16630	16860	16500	21550	11630	16610	16672.29	9.78	-4411	16970	16790	16660	16480	16350	16725	16415	76	4940	500	12620	10	1	15281421	2550	3.10	0.92	12	0.09	5382.00	18083.00	23200	20230331	-28.06	16300	20231010	2.39	23200	-28.06	20230331	16300	2.39	20231010	23200	-28.06	20230331	16300	2.39	20231010	2.67	N	265520	500	76 억	1493855	N	N	0	N	N
23	20231027	111027	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	60	2	0.36	199396470	11966	32.21	16630	16860	16500	21550	11630	16610	16663.59	9.78	-3554	16970	16790	16660	16480	16350	16725	16415	76	4940	500	12620	10	1	15281421	2547	3.10	0.92	12	0.08	5382.00	18083.00	23200	20230331	-28.15	16300	20231010	2.27	23200	-28.15	20230331	16300	2.27	20231010	23200	-28.15	20230331	16300	2.27	20231010	2.67	N	265520	500	76 억	1493855	N	N	0	N	N
24	20231027	101016	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16640	30	2	0.18	120324560	7244	19.50	16630	16820	16500	21550	11630	16610	16610.24	9.78	-3280	16970	16790	16660	16480	16350	16725	16415	76	4940	500	12620	10	1	15281421	2543	3.09	0.92	12	0.05	5382.00	18083.00	23200	20230331	-28.28	16300	20231010	2.09	23200	-28.28	20230331	16300	2.09	20231010	23200	-28.28	20230331	16300	2.09	20231010	2.67	N	265520	500	76 억	1493855	N	N	0	N	N
25	20231027	091017	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	90	2	0.54	26110340	1558	4.19	16630	16820	16630	21550	11630	16610	16758.88	9.78	-344	16970	16790	16660	16480	16350	16725	16415	76	4940	500	12620	10	1	15281421	2552	3.10	0.92	12	0.01	5382.00	18083.00	23200	20230331	-28.02	16300	20231010	2.45	23200	-28.02	20230331	16300	2.45	20231010	23200	-28.02	20230331	16300	2.45	20231010	2.67	N	265520	500	76 억	1493855	N	N	0	N	N
26	20231026	161002	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	-390	5	-2.29	615466640	37025	169.11	16750	16840	16530	22100	11900	17000	16623.00	9.87	-15124	17313	17156	16983	16826	16653	17235	16905	76	5100	500	12920	10	1	15281421	2538	3.09	0.92	12	0.24	5382.00	18083.00	23200	20230331	-28.41	16300	20231010	1.90	23200	-28.41	20230331	16300	1.90	20231010	23200	-28.41	20230331	16300	1.90	20231010	2.66	N	265520	500	76 억	1508973	N	N	0	N	N
27	20231026	151002	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16630	-370	5	-2.18	573043820	34471	157.44	16750	16840	16530	22100	11900	17000	16623.94	9.87	-14284	17313	17156	16983	16826	16653	17235	16905	76	5100	500	12920	10	1	15281421	2541	3.09	0.92	12	0.23	5382.00	18083.00	23200	20230331	-28.32	16300	20231010	2.02	23200	-28.32	20230331	16300	2.02	20231010	23200	-28.32	20230331	16300	2.02	20231010	2.66	N	265520	500	76 억	1508973	N	N	0	N	N
28	20231026	141004	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16600	-400	5	-2.35	465319260	27984	127.82	16750	16840	16560	22100	11900	17000	16628.05	9.87	-12451	17313	17156	16983	16826	16653	17235	16905	76	5100	500	12920	10	1	15281421	2537	3.08	0.92	12	0.18	5382.00	18083.00	23200	20230331	-28.45	16300	20231010	1.84	23200	-28.45	20230331	16300	1.84	20231010	23200	-28.45	20230331	16300	1.84	20231010	2.66	N	265520	500	76 억	1508973	N	N	0	N	N
29	20231026	131003	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16600	-400	5	-2.35	378072860	22726	103.80	16750	16840	16580	22100	11900	17000	16636.14	9.87	-10176	17313	17156	16983	16826	16653	17235	16905	76	5100	500	12920	10	1	15281421	2537	3.08	0.92	12	0.15	5382.00	18083.00	23200	20230331	-28.45	16300	20231010	1.84	23200	-28.45	20230331	16300	1.84	20231010	23200	-28.45	20230331	16300	1.84	20231010	2.66	N	265520	500	76 억	1508973	N	N	0	N	N
30	20231026	120955	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16630	-370	5	-2.18	322185070	19364	88.44	16750	16840	16580	22100	11900	17000	16638.35	9.87	-8818	17313	17156	16983	16826	16653	17235	16905	76	5100	500	12920	10	1	15281421	2541	3.09	0.92	12	0.13	5382.00	18083.00	23200	20230331	-28.32	16300	20231010	2.02	23200	-28.32	20230331	16300	2.02	20231010	23200	-28.32	20230331	16300	2.02	20231010	2.66	N	265520	500	76 억	1508973	N	N	0	N	N
31	20231026	111010	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16650	-350	5	-2.06	216757490	13019	59.46	16750	16840	16580	22100	11900	17000	16649.32	9.87	-6438	17313	17156	16983	16826	16653	17235	16905	76	5100	500	12920	10	1	15281421	2544	3.09	0.92	12	0.09	5382.00	18083.00	23200	20230331	-28.23	16300	20231010	2.15	23200	-28.23	20230331	16300	2.15	20231010	23200	-28.23	20230331	16300	2.15	20231010	2.66	N	265520	500	76 억	1508973	N	N	0	N	N
32	20231026	101006	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16660	-340	5	-2.00	152529970	9172	41.89	16750	16750	16580	22100	11900	17000	16629.96	9.87	-6005	17313	17156	16983	16826	16653	17235	16905	76	5100	500	12920	10	1	15281421	2546	3.10	0.92	12	0.06	5382.00	18083.00	23200	20230331	-28.19	16300	20231010	2.21	23200	-28.19	20230331	16300	2.21	20231010	23200	-28.19	20230331	16300	2.21	20231010	2.66	N	265520	500	76 억	1508973	N	N	0	N	N
33	20231026	091003	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16710	-290	5	-1.71	34386910	2063	9.42	16750	16750	16610	22100	11900	17000	16668.40	9.87	-367	17313	17156	16983	16826	16653	17235	16905	76	5100	500	12920	10	1	15281421	2554	3.10	0.92	12	0.01	5382.00	18083.00	23200	20230331	-27.97	16300	20231010	2.52	23200	-27.97	20230331	16300	2.52	20231010	23200	-27.97	20230331	16300	2.52	20231010	2.66	N	265520	500	76 억	1508973	N	N	0	N	N
34	20231025	161005	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17000	20	2	0.12	369042790	21755	79.71	16980	17140	16810	22050	11890	16980	16963.54	9.88	-1583	17400	17190	16790	16580	16180	17295	16685	76	5070	500	12900	10	1	15281421	2598	3.16	0.94	12	0.14	5382.00	18083.00	23200	20230331	-26.72	16300	20221021	4.29	23200	-26.72	20230331	16300	4.29	20231010	23200	-26.72	20230331	16300	4.29	20231010	2.66	N	265520	500	76 억	1510550	N	N	0	N	N
35	20231025	151004	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16980	0	3	0.00	351592110	20730	75.95	16980	17140	16810	22050	11890	16980	16960.55	9.88	-1454	17400	17190	16790	16580	16180	17295	16685	76	5070	500	12900	10	1	15281421	2595	3.15	0.94	12	0.14	5382.00	18083.00	23200	20230331	-26.81	16300	20221021	4.17	23200	-26.81	20230331	16300	4.17	20231010	23200	-26.81	20230331	16300	4.17	20231010	2.66	N	265520	500	76 억	1510550	N	N	0	N	N
36	20231025	140959	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16980	0	3	0.00	305440270	18016	66.01	16980	17140	16810	22050	11890	16980	16953.83	9.88	-1318	17400	17190	16790	16580	16180	17295	16685	76	5070	500	12900	10	1	15281421	2595	3.15	0.94	12	0.12	5382.00	18083.00	23200	20230331	-26.81	16300	20221021	4.17	23200	-26.81	20230331	16300	4.17	20231010	23200	-26.81	20230331	16300	4.17	20231010	2.66	N	265520	500	76 억	1510550	N	N	0	N	N
37	20231025	131000	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16900	-80	5	-0.47	255122150	15031	55.07	16980	17140	16880	22050	11890	16980	16973.07	9.88	-476	17400	17190	16790	16580	16180	17295	16685	76	5070	500	12900	10	1	15281421	2583	3.14	0.93	12	0.10	5382.00	18083.00	23200	20230331	-27.16	16300	20221021	3.68	23200	-27.16	20230331	16300	3.68	20231010	23200	-27.16	20230331	16300	3.68	20231010	2.66	N	265520	500	76 억	1510550	N	N	0	N	N
38	20231025	121003	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16990	10	2	0.06	175101100	10306	37.76	16980	17140	16880	22050	11890	16980	16990.21	9.88	529	17400	17190	16790	16580	16180	17295	16685	76	5070	500	12900	10	1	15281421	2596	3.16	0.94	12	0.07	5382.00	18083.00	23200	20230331	-26.77	16300	20221021	4.23	23200	-26.77	20230331	16300	4.23	20231010	23200	-26.77	20230331	16300	4.23	20231010	2.66	N	265520	500	76 억	1510550	N	N	0	N	N
39	20231025	111003	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17020	40	2	0.24	159293330	9376	34.35	16980	17140	16880	22050	11890	16980	16989.48	9.88	657	17400	17190	16790	16580	16180	17295	16685	76	5070	500	12900	10	1	15281421	2601	3.16	0.94	12	0.06	5382.00	18083.00	23200	20230331	-26.64	16300	20221021	4.42	23200	-26.64	20230331	16300	4.42	20231010	23200	-26.64	20230331	16300	4.42	20231010	2.66	N	265520	500	76 억	1510550	N	N	0	N	N
40	20231025	101004	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17060	80	2	0.47	129449140	7624	27.93	16980	17140	16880	22050	11890	16980	16979.16	9.88	1180	17400	17190	16790	16580	16180	17295	16685	76	5070	500	12900	10	1	15281421	2607	3.17	0.94	12	0.05	5382.00	18083.00	23200	20230331	-26.47	16300	20221021	4.66	23200	-26.47	20230331	16300	4.66	20231010	23200	-26.47	20230331	16300	4.66	20231010	2.66	N	265520	500	76 억	1510550	N	N	0	N	N
41	20231025	091000	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17140	160	2	0.94	73715010	4338	15.89	16980	17140	16930	22050	11890	16980	16992.86	9.88	1033	17400	17190	16790	16580	16180	17295	16685	76	5070	500	12900	10	1	15281421	2619	3.18	0.95	12	0.03	5382.00	18083.00	23200	20230331	-26.12	16300	20221021	5.15	23200	-26.12	20230331	16300	5.15	20231010	23200	-26.12	20230331	16300	5.15	20231010	2.66	N	265520	500	76 억	1510550	N	N	0	N	N
42	20231024	160939	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16980	480	2	2.91	454159570	27203	105.66	16500	17000	16390	21450	11550	16500	16695.20	9.87	2047	17180	16840	16650	16310	16120	16745	16215	76	4950	500	12540	10	1	15281421	2595	3.15	0.94	12	0.18	5382.00	18083.00	23200	20230331	-26.81	16300	20221021	4.17	23200	-26.81	20230331	16300	4.17	20231010	23200	-26.81	20230331	16300	4.17	20231010	2.72	N	265520	500	76 억	1508437	N	N	0	N	N
43	20231024	150954	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16970	470	2	2.85	426974060	25600	99.43	16500	17000	16390	21450	11550	16500	16678.67	9.87	2044	17180	16840	16650	16310	16120	16745	16215	76	4950	500	12540	10	1	15281421	2593	3.15	0.94	12	0.17	5382.00	18083.00	23200	20230331	-26.85	16300	20221021	4.11	23200	-26.85	20230331	16300	4.11	20231010	23200	-26.85	20230331	16300	4.11	20231010	2.72	N	265520	500	76 억	1508437	N	N	0	N	N
44	20231024	140937	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16860	360	2	2.18	370978360	22292	86.58	16500	16870	16390	21450	11550	16500	16641.77	9.87	-73	17180	16840	16650	16310	16120	16745	16215	76	4950	500	12540	10	1	15281421	2576	3.13	0.93	12	0.15	5382.00	18083.00	23200	20230331	-27.33	16300	20221021	3.44	23200	-27.33	20230331	16300	3.44	20231010	23200	-27.33	20230331	16300	3.44	20231010	2.72	N	265520	500	76 억	1508437	N	N	0	N	N
45	20231024	130942	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	200	2	1.21	288509270	17386	67.53	16500	16800	16390	21450	11550	16500	16594.34	9.87	-1596	17180	16840	16650	16310	16120	16745	16215	76	4950	500	12540	10	1	15281421	2552	3.10	0.92	12	0.11	5382.00	18083.00	23200	20230331	-28.02	16300	20221021	2.45	23200	-28.02	20230331	16300	2.45	20231010	23200	-28.02	20230331	16300	2.45	20231010	2.72	N	265520	500	76 억	1508437	N	N	0	N	N
46	20231024	120952	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	110	2	0.67	242241950	14611	56.75	16500	16800	16390	21450	11550	16500	16579.42	9.87	-1530	17180	16840	16650	16310	16120	16745	16215	76	4950	500	12540	10	1	15281421	2538	3.09	0.92	12	0.10	5382.00	18083.00	23200	20230331	-28.41	16300	20221021	1.90	23200	-28.41	20230331	16300	1.90	20231010	23200	-28.41	20230331	16300	1.90	20231010	2.72	N	265520	500	76 억	1508437	N	N	0	N	N
47	20231024	110948	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16500	0	3	0.00	189681560	11442	44.44	16500	16800	16390	21450	11550	16500	16577.66	9.87	-2540	17180	16840	16650	16310	16120	16745	16215	76	4950	500	12540	10	1	15281421	2521	3.07	0.91	12	0.07	5382.00	18083.00	23200	20230331	-28.88	16300	20221021	1.23	23200	-28.88	20230331	16300	1.23	20231010	23200	-28.88	20230331	16300	1.23	20231010	2.72	N	265520	500	76 억	1508437	N	N	0	N	N
48	20231024	100939	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	200	2	1.21	83675720	5021	19.50	16500	16800	16500	21450	11550	16500	16665.15	9.87	-1055	17180	16840	16650	16310	16120	16745	16215	76	4950	500	12540	10	1	15281421	2552	3.10	0.92	12	0.03	5382.00	18083.00	23200	20230331	-28.02	16300	20221021	2.45	23200	-28.02	20230331	16300	2.45	20231010	23200	-28.02	20230331	16300	2.45	20231010	2.72	N	265520	500	76 억	1508437	N	N	0	N	N
49	20231024	090947	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16650	150	2	0.91	6045700	363	1.41	16500	16770	16500	21450	11550	16500	16654.82	9.87	-123	17180	16840	16650	16310	16120	16745	16215	76	4950	500	12540	10	1	15281421	2544	3.09	0.92	12	0.00	5382.00	18083.00	23200	20230331	-28.23	16300	20221021	2.15	23200	-28.23	20230331	16300	2.15	20231010	23200	-28.23	20230331	16300	2.15	20231010	2.72	N	265520	500	76 억	1508437	N	N	0	N	N
50	20231023	160932	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16500	-170	5	-1.02	425462380	25671	41.93	16590	16990	16460	21650	11670	16670	16573.78	9.90	-4864	17350	17010	16750	16410	16150	16880	16280	76	4980	500	12660	10	1	15281421	2521	3.07	0.91	12	0.17	5382.00	18083.00	23200	20230331	-28.88	16300	20221021	1.23	23200	-28.88	20230331	16300	1.23	20231010	23200	-28.88	20230331	16300	1.23	20231010	2.74	N	265520	500	76 억	1513302	N	N	0	N	N
51	20231023	150938	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16550	-120	5	-0.72	386965690	23339	38.12	16590	16990	16460	21650	11670	16670	16580.22	9.90	-4515	17350	17010	16750	16410	16150	16880	16280	76	4980	500	12660	10	1	15281421	2529	3.08	0.92	12	0.15	5382.00	18083.00	23200	20230331	-28.66	16300	20221021	1.53	23200	-28.66	20230331	16300	1.53	20231010	23200	-28.66	20230331	16300	1.53	20231010	2.74	N	265520	500	76 억	1513302	N	N	0	N	N
52	20231023	140936	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16500	-170	5	-1.02	362028350	21829	35.65	16590	16990	16460	21650	11670	16670	16584.74	9.90	-4248	17350	17010	16750	16410	16150	16880	16280	76	4980	500	12660	10	1	15281421	2521	3.07	0.91	12	0.14	5382.00	18083.00	23200	20230331	-28.88	16300	20221021	1.23	23200	-28.88	20230331	16300	1.23	20231010	23200	-28.88	20230331	16300	1.23	20231010	2.74	N	265520	500	76 억	1513302	N	N	0	N	N
53	20231023	130942	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16480	-190	5	-1.14	326046560	19649	32.09	16590	16990	16460	21650	11670	16670	16593.54	9.90	-3610	17350	17010	16750	16410	16150	16880	16280	76	4980	500	12660	10	1	15281421	2518	3.06	0.91	12	0.13	5382.00	18083.00	23200	20230331	-28.97	16300	20221021	1.10	23200	-28.97	20230331	16300	1.10	20231010	23200	-28.97	20230331	16300	1.10	20231010	2.74	N	265520	500	76 억	1513302	N	N	0	N	N
54	20231023	120932	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16500	-170	5	-1.02	298500740	17979	29.37	16590	16990	16460	21650	11670	16670	16602.74	9.90	-3238	17350	17010	16750	16410	16150	16880	16280	76	4980	500	12660	10	1	15281421	2521	3.07	0.91	12	0.12	5382.00	18083.00	23200	20230331	-28.88	16300	20221021	1.23	23200	-28.88	20230331	16300	1.23	20231010	23200	-28.88	20230331	16300	1.23	20231010	2.74	N	265520	500	76 억	1513302	N	N	0	N	N
55	20231023	110930	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16550	-120	5	-0.72	233910890	14064	22.97	16590	16990	16540	21650	11670	16670	16631.89	9.90	-1317	17350	17010	16750	16410	16150	16880	16280	76	4980	500	12660	10	1	15281421	2529	3.08	0.92	12	0.09	5382.00	18083.00	23200	20230331	-28.66	16300	20221021	1.53	23200	-28.66	20230331	16300	1.53	20231010	23200	-28.66	20230331	16300	1.53	20231010	2.74	N	265520	500	76 억	1513302	N	N	0	N	N
56	20231023	100923	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16630	-40	5	-0.24	162988110	9785	15.98	16590	16990	16540	21650	11670	16670	16656.94	9.90	386	17350	17010	16750	16410	16150	16880	16280	76	4980	500	12660	10	1	15281421	2541	3.09	0.92	12	0.06	5382.00	18083.00	23200	20230331	-28.32	16300	20221021	2.02	23200	-28.32	20230331	16300	2.02	20231010	23200	-28.32	20230331	16300	2.02	20231010	2.74	N	265520	500	76 억	1513302	N	N	0	N	N
57	20231023	090944	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16840	170	2	1.02	41806880	2501	4.08	16590	16990	16580	21650	11670	16670	16716.07	9.90	989	17350	17010	16750	16410	16150	16880	16280	76	4980	500	12660	10	1	15281421	2573	3.13	0.93	12	0.02	5382.00	18083.00	23200	20230331	-27.41	16300	20221021	3.31	23200	-27.41	20230331	16300	3.31	20231010	23200	-27.41	20230331	16300	3.31	20231010	2.74	N	265520	500	76 억	1513302	N	N	0	N	N
58	20231020	160928	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	-490	5	-2.86	1016255610	60805	162.51	17000	17090	16490	22300	12020	17160	16713.47	9.89	1779	17960	17560	17330	16930	16700	17445	16815	76	5140	500	13040	10	1	15281421	2547	3.10	0.92	12	0.40	5382.00	18083.00	23200	20230331	-28.15	16300	20221021	2.27	23200	-28.15	20230331	16300	2.27	20231010	23200	-28.15	20230331	16300	2.27	20221021	2.65	N	265520	500	76 억	1510648	N	N	0	N	N
59	20231020	150928	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	-490	5	-2.86	964235230	57685	154.17	17000	17090	16490	22300	12020	17160	16715.53	9.89	1904	17960	17560	17330	16930	16700	17445	16815	76	5140	500	13040	10	1	15281421	2547	3.10	0.92	12	0.38	5382.00	18083.00	23200	20230331	-28.15	16300	20221021	2.27	23200	-28.15	20230331	16300	2.27	20231010	23200	-28.15	20230331	16300	2.27	20221021	2.65	N	265520	500	76 억	1510648	N	N	0	N	N
60	20231020	140937	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16940	-220	5	-1.28	876492320	52459	140.20	17000	17090	16490	22300	12020	17160	16708.14	9.89	3013	17960	17560	17330	16930	16700	17445	16815	76	5140	500	13040	10	1	15281421	2589	3.15	0.94	12	0.34	5382.00	18083.00	23200	20230331	-26.98	16300	20221021	3.93	23200	-26.98	20230331	16300	3.93	20231010	23200	-26.98	20230331	16300	3.93	20221021	2.65	N	265520	500	76 억	1510648	N	N	0	N	N
61	20231020	130910	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16810	-350	5	-2.04	752883270	45136	120.63	17000	17090	16490	22300	12020	17160	16680.33	9.89	2405	17960	17560	17330	16930	16700	17445	16815	76	5140	500	13040	10	1	15281421	2569	3.12	0.93	12	0.30	5382.00	18083.00	23200	20230331	-27.54	16300	20221021	3.13	23200	-27.54	20230331	16300	3.13	20231010	23200	-27.54	20230331	16300	3.13	20221021	2.65	N	265520	500	76 억	1510648	N	N	0	N	N
62	20231020	120921	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16850	-310	5	-1.81	709212760	42539	113.69	17000	17090	16490	22300	12020	17160	16672.06	9.89	2277	17960	17560	17330	16930	16700	17445	16815	76	5140	500	13040	10	1	15281421	2575	3.13	0.93	12	0.28	5382.00	18083.00	23200	20230331	-27.37	16300	20221021	3.37	23200	-27.37	20230331	16300	3.37	20231010	23200	-27.37	20230331	16300	3.37	20221021	2.65	N	265520	500	76 억	1510648	N	N	0	N	N
63	20231020	110932	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16530	-630	5	-3.67	636828760	38198	102.09	17000	17090	16490	22300	12020	17160	16671.78	9.89	1353	17960	17560	17330	16930	16700	17445	16815	76	5140	500	13040	10	1	15281421	2526	3.07	0.91	12	0.25	5382.00	18083.00	23200	20230331	-28.75	16300	20221021	1.41	23200	-28.75	20230331	16300	1.41	20231010	23200	-28.75	20230331	16300	1.41	20221021	2.65	N	265520	500	76 억	1510648	N	N	0	N	N
64	20231020	100922	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16620	-540	5	-3.15	346929310	20664	55.23	17000	17090	16580	22300	12020	17160	16789.07	9.89	-5050	17960	17560	17330	16930	16700	17445	16815	76	5140	500	13040	10	1	15281421	2540	3.09	0.92	12	0.14	5382.00	18083.00	23200	20230331	-28.36	16300	20221021	1.96	23200	-28.36	20230331	16300	1.96	20231010	23200	-28.36	20230331	16300	1.96	20221021	2.65	N	265520	500	76 억	1510648	N	N	0	N	N
65	20231020	090921	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17000	-160	5	-0.93	53650800	3152	8.42	17000	17090	17000	22300	12020	17160	17021.19	9.89	1375	17960	17560	17330	16930	16700	17445	16815	76	5140	500	13040	10	1	15281421	2598	3.16	0.94	12	0.02	5382.00	18083.00	23200	20230331	-26.72	16300	20221021	4.29	23200	-26.72	20230331	16300	4.29	20231010	23200	-26.72	20230331	16300	4.29	20221021	2.65	N	265520	500	76 억	1510648	N	N	0	N	N
66	20231019	160920	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17160	-630	5	-3.54	645285120	37244	60.50	17650	17730	17100	23100	12460	17790	17325.41	9.97	-12415	18703	18246	17813	17356	16923	18475	17585	76	5310	500	13520	10	1	15281421	2622	3.19	0.95	12	0.24	5382.00	18083.00	23200	20230331	-26.03	16300	20221021	5.28	23200	-26.03	20230331	16300	5.28	20231010	23200	-26.03	20230331	16300	5.28	20221021	2.61	N	265520	500	76 억	1523054	N	N	0	N	N
67	20231019	150910	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17180	-610	5	-3.43	612647150	35342	57.41	17650	17730	17100	23100	12460	17790	17334.17	9.97	-11569	18703	18246	17813	17356	16923	18475	17585	76	5310	500	13520	10	1	15281421	2625	3.19	0.95	12	0.23	5382.00	18083.00	23200	20230331	-25.95	16300	20221021	5.40	23200	-25.95	20230331	16300	5.40	20231010	23200	-25.95	20230331	16300	5.40	20221021	2.61	N	265520	500	76 억	1523054	N	N	0	N	N
68	20231019	140924	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17210	-580	5	-3.26	493313020	28393	46.12	17650	17730	17200	23100	12460	17790	17373.73	9.97	-10899	18703	18246	17813	17356	16923	18475	17585	76	5310	500	13520	10	1	15281421	2630	3.20	0.95	12	0.19	5382.00	18083.00	23200	20230331	-25.82	16300	20221021	5.58	23200	-25.82	20230331	16300	5.58	20231010	23200	-25.82	20230331	16300	5.58	20221021	2.61	N	265520	500	76 억	1523054	N	N	0	N	N
69	20231019	130914	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17250	-540	5	-3.04	443946040	25525	41.46	17650	17730	17210	23100	12460	17790	17391.82	9.97	-10247	18703	18246	17813	17356	16923	18475	17585	76	5310	500	13520	10	1	15281421	2636	3.21	0.95	12	0.17	5382.00	18083.00	23200	20230331	-25.65	16300	20221021	5.83	23200	-25.65	20230331	16300	5.83	20231010	23200	-25.65	20230331	16300	5.83	20221021	2.61	N	265520	500	76 억	1523054	N	N	0	N	N
70	20231019	120922	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17300	-490	5	-2.75	410297940	23575	38.30	17650	17730	17210	23100	12460	17790	17403.12	9.97	-9401	18703	18246	17813	17356	16923	18475	17585	76	5310	500	13520	10	1	15281421	2644	3.21	0.96	12	0.15	5382.00	18083.00	23200	20230331	-25.43	16300	20221021	6.13	23200	-25.43	20230331	16300	6.13	20231010	23200	-25.43	20230331	16300	6.13	20221021	2.61	N	265520	500	76 억	1523054	N	N	0	N	N
71	20231019	110915	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17360	-430	5	-2.42	325666300	18680	30.34	17650	17730	17330	23100	12460	17790	17433.00	9.97	-8618	18703	18246	17813	17356	16923	18475	17585	76	5310	500	13520	10	1	15281421	2653	3.23	0.96	12	0.12	5382.00	18083.00	23200	20230331	-25.17	16300	20221021	6.50	23200	-25.17	20230331	16300	6.50	20231010	23200	-25.17	20230331	16300	6.50	20221021	2.61	N	265520	500	76 억	1523054	N	N	0	N	N
72	20231019	100910	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17410	-380	5	-2.14	245625490	14075	22.86	17650	17730	17370	23100	12460	17790	17449.98	9.97	-5515	18703	18246	17813	17356	16923	18475	17585	76	5310	500	13520	10	1	15281421	2660	3.23	0.96	12	0.09	5382.00	18083.00	23200	20230331	-24.96	16300	20221021	6.81	23200	-24.96	20230331	16300	6.81	20231010	23200	-24.96	20230331	16300	6.81	20221021	2.61	N	265520	500	76 억	1523054	N	N	0	N	N
73	20231019	090919	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17620	-170	5	-0.96	38097410	2173	3.53	17650	17730	17460	23100	12460	17790	17526.10	9.97	-196	18703	18246	17813	17356	16923	18475	17585	76	5310	500	13520	10	1	15281421	2693	3.27	0.97	12	0.01	5382.00	18083.00	23200	20230331	-24.05	16300	20221021	8.10	23200	-24.05	20230331	16300	8.10	20231010	23200	-24.05	20230331	16300	8.10	20221021	2.61	N	265520	500	76 억	1523054	N	N	0	N	N
74	20231018	160923	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17790	210	2	1.19	1100210510	61558	130.40	17400	18270	17380	22850	12310	17580	17873.12	10.03	-9389	17960	17770	17500	17310	17040	17865	17405	76	5270	500	13360	10	1	15281421	2719	3.31	0.98	12	0.40	5382.00	18083.00	23200	20230331	-23.32	16300	20221021	9.14	23200	-23.32	20230331	16300	9.14	20231010	23200	-23.32	20230331	16300	9.14	20221021	2.60	N	265520	500	76 억	1532454	N	N	1	N	N
75	20231018	150913	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17710	130	2	0.74	1082334190	60551	128.26	17400	18270	17380	22850	12310	17580	17875.13	10.03	-9237	17960	17770	17500	17310	17040	17865	17405	76	5270	500	13360	10	1	15281421	2706	3.29	0.98	12	0.40	5382.00	18083.00	23200	20230331	-23.66	16300	20221021	8.65	23200	-23.66	20230331	16300	8.65	20231010	23200	-23.66	20230331	16300	8.65	20221021	2.60	N	265520	500	76 억	1532454	N	N	1	N	N
76	20231018	140901	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17750	170	2	0.97	962217020	53759	113.88	17400	18270	17380	22850	12310	17580	17899.17	10.03	-7492	17960	17770	17500	17310	17040	17865	17405	76	5270	500	13360	10	1	15281421	2712	3.30	0.98	12	0.35	5382.00	18083.00	23200	20230331	-23.49	16300	20221021	8.90	23200	-23.49	20230331	16300	8.90	20231010	23200	-23.49	20230331	16300	8.90	20221021	2.60	N	265520	500	76 억	1532454	N	N	1	N	N
77	20231018	130858	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17730	150	2	0.85	921968870	51490	109.07	17400	18270	17380	22850	12310	17580	17906.27	10.03	-6536	17960	17770	17500	17310	17040	17865	17405	76	5270	500	13360	10	1	15281421	2709	3.29	0.98	12	0.34	5382.00	18083.00	23200	20230331	-23.58	16300	20221021	8.77	23200	-23.58	20230331	16300	8.77	20231010	23200	-23.58	20230331	16300	8.77	20221021	2.60	N	265520	500	76 억	1532454	N	N	1	N	N
78	20231018	120915	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17770	190	2	1.08	875596950	48874	103.53	17400	18270	17380	22850	12310	17580	17915.92	10.03	-5882	17960	17770	17500	17310	17040	17865	17405	76	5270	500	13360	10	1	15281421	2716	3.30	0.98	12	0.32	5382.00	18083.00	23200	20230331	-23.41	16300	20221021	9.02	23200	-23.41	20230331	16300	9.02	20231010	23200	-23.41	20230331	16300	9.02	20221021	2.60	N	265520	500	76 억	1532454	N	N	1	N	N
79	20231018	110907	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17930	350	2	1.99	773495380	43151	91.41	17400	18270	17380	22850	12310	17580	17925.93	10.03	-4466	17960	17770	17500	17310	17040	17865	17405	76	5270	500	13360	10	1	15281421	2740	3.33	0.99	12	0.28	5382.00	18083.00	23200	20230331	-22.72	16300	20221021	10.00	23200	-22.72	20230331	16300	10.00	20231010	23200	-22.72	20230331	16300	10.00	20221021	2.60	N	265520	500	76 억	1532454	N	N	1	N	N
80	20231018	100918	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17730	150	2	0.85	682462140	38034	80.57	17400	18270	17380	22850	12310	17580	17944.21	10.03	-3330	17960	17770	17500	17310	17040	17865	17405	76	5270	500	13360	10	1	15281421	2709	3.29	0.98	12	0.25	5382.00	18083.00	23200	20230331	-23.58	16300	20221021	8.77	23200	-23.58	20230331	16300	8.77	20231010	23200	-23.58	20230331	16300	8.77	20221021	2.60	N	265520	500	76 억	1532454	N	N	1	N	N
81	20231018	090903	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17520	-60	5	-0.34	11725460	672	1.42	17400	17560	17380	22850	12310	17580	17431.60	10.03	-318	17960	17770	17500	17310	17040	17865	17405	76	5270	500	13360	10	1	15281421	2677	3.26	0.97	12	0.00	5382.00	18083.00	23200	20230331	-24.48	16300	20221021	7.48	23200	-24.48	20230331	16300	7.48	20231010	23200	-24.48	20230331	16300	7.48	20221021	2.60	N	265520	500	76 억	1532454	N	N	1	N	N
82	20231017	160905	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17580	350	2	2.03	822120360	47128	91.26	17230	17690	17230	22350	12070	17230	17444.13	9.94	12646	17750	17490	17290	17030	16830	17390	16930	76	5120	500	13090	10	1	15281421	2686	3.27	0.97	12	0.31	5382.00	18083.00	23200	20230331	-24.22	16050	20221013	9.53	23200	-24.22	20230331	16300	7.85	20231010	23200	-24.22	20230331	16300	7.85	20221021	2.59	N	265520	500	76 억	1518898	N	N	1	N	N
83	20231017	150914	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17490	260	2	1.51	778230010	44626	86.41	17230	17690	17230	22350	12070	17230	17438.94	9.94	11845	17750	17490	17290	17030	16830	17390	16930	76	5120	500	13090	10	1	15281421	2673	3.25	0.97	12	0.29	5382.00	18083.00	23200	20230331	-24.61	16050	20221013	8.97	23200	-24.61	20230331	16300	7.30	20231010	23200	-24.61	20230331	16300	7.30	20221021	2.59	N	265520	500	76 억	1518898	N	N	0	N	N
84	20231017	140916	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17520	290	2	1.68	658308010	37781	73.16	17230	17690	17230	22350	12070	17230	17424.31	9.94	8701	17750	17490	17290	17030	16830	17390	16930	76	5120	500	13090	10	1	15281421	2677	3.26	0.97	12	0.25	5382.00	18083.00	23200	20230331	-24.48	16050	20221013	9.16	23200	-24.48	20230331	16300	7.48	20231010	23200	-24.48	20230331	16300	7.48	20221021	2.59	N	265520	500	76 억	1518898	N	N	0	N	N
85	20231017	130908	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17570	340	2	1.97	621769200	35698	69.12	17230	17690	17230	22350	12070	17230	17417.48	9.94	9003	17750	17490	17290	17030	16830	17390	16930	76	5120	500	13090	10	1	15281421	2685	3.26	0.97	12	0.23	5382.00	18083.00	23200	20230331	-24.27	16050	20221013	9.47	23200	-24.27	20230331	16300	7.79	20231010	23200	-24.27	20230331	16300	7.79	20221021	2.59	N	265520	500	76 억	1518898	N	N	0	N	N
86	20231017	120911	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17430	200	2	1.16	448925640	25854	50.06	17230	17480	17230	22350	12070	17230	17363.88	9.94	4831	17750	17490	17290	17030	16830	17390	16930	76	5120	500	13090	10	1	15281421	2664	3.24	0.96	12	0.17	5382.00	18083.00	23200	20230331	-24.87	16050	20221013	8.60	23200	-24.87	20230331	16300	6.93	20231010	23200	-24.87	20230331	16300	6.93	20221021	2.59	N	265520	500	76 억	1518898	N	N	0	N	N
87	20231017	110901	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17460	230	2	1.33	397226380	22888	44.32	17230	17480	17230	22350	12070	17230	17355.22	9.94	5320	17750	17490	17290	17030	16830	17390	16930	76	5120	500	13090	10	1	15281421	2668	3.24	0.97	12	0.15	5382.00	18083.00	23200	20230331	-24.74	16050	20221013	8.79	23200	-24.74	20230331	16300	7.12	20231010	23200	-24.74	20230331	16300	7.12	20221021	2.59	N	265520	500	76 억	1518898	N	N	0	N	N
88	20231017	100855	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17400	170	2	0.99	236816020	13645	26.42	17230	17480	17230	22350	12070	17230	17355.52	9.94	3124	17750	17490	17290	17030	16830	17390	16930	76	5120	500	13090	10	1	15281421	2659	3.23	0.96	12	0.09	5382.00	18083.00	23200	20230331	-25.00	16050	20221013	8.41	23200	-25.00	20230331	16300	6.75	20231010	23200	-25.00	20230331	16300	6.75	20221021	2.59	N	265520	500	76 억	1518898	N	N	0	N	N
89	20231017	090905	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17300	70	2	0.41	25727020	1486	2.88	17230	17380	17230	22350	12070	17230	17312.93	9.94	-84	17750	17490	17290	17030	16830	17390	16930	76	5120	500	13090	10	1	15281421	2644	3.21	0.96	12	0.01	5382.00	18083.00	23200	20230331	-25.43	16050	20221013	7.79	23200	-25.43	20230331	16300	6.13	20231010	23200	-25.43	20230331	16300	6.13	20221021	2.59	N	265520	500	76 억	1518898	N	N	0	N	N
90	20231016	160903	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17230	-370	5	-2.10	878091690	51088	39.75	17500	17550	17090	22850	12320	17600	17187.70	10.04	-14876	18506	18052	17346	16892	16186	18280	17120	76	5250	500	13370	10	1	15281421	2633	3.20	0.95	12	0.33	5382.00	18083.00	23200	20230331	-25.73	16050	20221012	7.35	23200	-25.73	20230331	16300	5.71	20231010	23200	-25.73	20230331	16300	5.71	20221021	2.61	N	265520	500	76 억	1533763	N	N	0	N	N
91	20231016	150903	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17200	-400	5	-2.27	852422740	49598	38.59	17500	17550	17090	22850	12320	17600	17186.50	10.04	-14501	18506	18052	17346	16892	16186	18280	17120	76	5250	500	13370	10	1	15281421	2628	3.20	0.95	12	0.32	5382.00	18083.00	23200	20230331	-25.86	16050	20221012	7.17	23200	-25.86	20230331	16300	5.52	20231010	23200	-25.86	20230331	16300	5.52	20221021	2.61	N	265520	500	76 억	1533763	N	N	0	N	N
92	20231016	140906	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17120	-480	5	-2.73	755385740	43936	34.19	17500	17550	17090	22850	12320	17600	17192.72	10.04	-13495	18506	18052	17346	16892	16186	18280	17120	76	5250	500	13370	10	1	15281421	2616	3.18	0.95	12	0.29	5382.00	18083.00	23200	20230331	-26.21	16050	20221012	6.67	23200	-26.21	20230331	16300	5.03	20231010	23200	-26.21	20230331	16300	5.03	20221021	2.61	N	265520	500	76 억	1533763	N	N	0	N	N
93	20231016	130858	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17090	-510	5	-2.90	721076390	41932	32.63	17500	17550	17090	22850	12320	17600	17196.17	10.04	-12580	18506	18052	17346	16892	16186	18280	17120	76	5250	500	13370	10	1	15281421	2612	3.18	0.95	12	0.27	5382.00	18083.00	23200	20230331	-26.34	16050	20221012	6.48	23200	-26.34	20230331	16300	4.85	20231010	23200	-26.34	20230331	16300	4.85	20221021	2.61	N	265520	500	76 억	1533763	N	N	0	N	N
94	20231016	120859	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17110	-490	5	-2.78	651720640	37877	29.47	17500	17550	17100	22850	12320	17600	17206.07	10.04	-10507	18506	18052	17346	16892	16186	18280	17120	76	5250	500	13370	10	1	15281421	2615	3.18	0.95	12	0.25	5382.00	18083.00	23200	20230331	-26.25	16050	20221012	6.60	23200	-26.25	20230331	16300	4.97	20231010	23200	-26.25	20230331	16300	4.97	20221021	2.61	N	265520	500	76 억	1533763	N	N	0	N	N
95	20231016	110853	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17140	-460	5	-2.61	517127770	30017	23.36	17500	17550	17100	22850	12320	17600	17227.63	10.04	-8509	18506	18052	17346	16892	16186	18280	17120	76	5250	500	13370	10	1	15281421	2619	3.18	0.95	12	0.20	5382.00	18083.00	23200	20230331	-26.12	16050	20221012	6.79	23200	-26.12	20230331	16300	5.15	20231010	23200	-26.12	20230331	16300	5.15	20221021	2.61	N	265520	500	76 억	1533763	N	N	0	N	N
96	20231016	100849	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17240	-360	5	-2.05	388181410	22519	17.52	17500	17550	17100	22850	12320	17600	17237.69	10.04	-5666	18506	18052	17346	16892	16186	18280	17120	76	5250	500	13370	10	1	15281421	2635	3.20	0.95	12	0.15	5382.00	18083.00	23200	20230331	-25.69	16050	20221012	7.41	23200	-25.69	20230331	16300	5.77	20231010	23200	-25.69	20230331	16300	5.77	20221021	2.61	N	265520	500	76 억	1533763	N	N	0	N	N
97	20231016	090851	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17210	-390	5	-2.22	151766400	8799	6.85	17500	17550	17100	22850	12320	17600	17247.50	10.04	-198	18506	18052	17346	16892	16186	18280	17120	76	5250	500	13370	10	1	15281421	2630	3.20	0.95	12	0.06	5382.00	18083.00	23200	20230331	-25.82	16050	20221012	7.23	23200	-25.82	20230331	16300	5.58	20231010	23200	-25.82	20230331	16300	5.58	20221021	2.61	N	265520	500	76 억	1533763	N	N	0	N	N
98	20231012	160918	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16790	240	2	1.45	477696520	28583	100.33	16580	16810	16550	21500	11590	16550	16709.77	10.11	-2786	16856	16702	16566	16412	16276	16635	16345	76	4950	500	12570	10	1	15281421	2566	3.12	0.93	12	0.19	5382.00	18083.00	23200	20230331	-27.63	16000	20221011	4.94	23200	-27.63	20230331	16300	3.01	20231010	23200	-27.63	20230331	16050	4.61	20221012	2.59	N	265520	500	76 억	1544488	N	N	0	N	N
99	20231012	150857	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16740	190	2	1.15	433742530	25963	91.13	16580	16810	16550	21500	11590	16550	16706.18	10.11	-2548	16856	16702	16566	16412	16276	16635	16345	76	4950	500	12570	10	1	15281421	2558	3.11	0.93	12	0.17	5382.00	18083.00	23200	20230331	-27.84	16000	20221011	4.62	23200	-27.84	20230331	16300	2.70	20231010	23200	-27.84	20230331	16050	4.30	20221012	2.59	N	265520	500	76 억	1544488	N	N	0	N	N
100	20231012	140859	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16770	220	2	1.33	345380670	20684	72.60	16580	16810	16550	21500	11590	16550	16697.96	10.11	-2796	16856	16702	16566	16412	16276	16635	16345	76	4950	500	12570	10	1	15281421	2563	3.12	0.93	12	0.14	5382.00	18083.00	23200	20230331	-27.72	16000	20221011	4.81	23200	-27.72	20230331	16300	2.88	20231010	23200	-27.72	20230331	16050	4.49	20221012	2.59	N	265520	500	76 억	1544488	N	N	0	N	N
101	20231012	130858	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16730	180	2	1.09	286084240	17150	60.20	16580	16770	16550	21500	11590	16550	16681.30	10.11	-2516	16856	16702	16566	16412	16276	16635	16345	76	4950	500	12570	10	1	15281421	2557	3.11	0.93	12	0.11	5382.00	18083.00	23200	20230331	-27.89	16000	20221011	4.56	23200	-27.89	20230331	16300	2.64	20231010	23200	-27.89	20230331	16050	4.24	20221012	2.59	N	265520	500	76 억	1544488	N	N	0	N	N
102	20231012	120909	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16730	180	2	1.09	262206690	15723	55.19	16580	16770	16550	21500	11590	16550	16676.63	10.11	-2128	16856	16702	16566	16412	16276	16635	16345	76	4950	500	12570	10	1	15281421	2557	3.11	0.93	12	0.10	5382.00	18083.00	23200	20230331	-27.89	16000	20221011	4.56	23200	-27.89	20230331	16300	2.64	20231010	23200	-27.89	20230331	16050	4.24	20221012	2.59	N	265520	500	76 억	1544488	N	N	0	N	N
103	20231012	110908	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16690	140	2	0.85	204375150	12264	43.05	16580	16770	16550	21500	11590	16550	16664.64	10.11	-1757	16856	16702	16566	16412	16276	16635	16345	76	4950	500	12570	10	1	15281421	2550	3.10	0.92	12	0.08	5382.00	18083.00	23200	20230331	-28.06	16000	20221011	4.31	23200	-28.06	20230331	16300	2.39	20231010	23200	-28.06	20230331	16050	3.99	20221012	2.59	N	265520	500	76 억	1544488	N	N	0	N	N
104	20231012	100901	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16750	200	2	1.21	156267570	9384	32.94	16580	16770	16550	21500	11590	16550	16652.55	10.11	-931	16856	16702	16566	16412	16276	16635	16345	76	4950	500	12570	10	1	15281421	2560	3.11	0.93	12	0.06	5382.00	18083.00	23200	20230331	-27.80	16000	20221011	4.69	23200	-27.80	20230331	16300	2.76	20231010	23200	-27.80	20230331	16050	4.36	20221012	2.59	N	265520	500	76 억	1544488	N	N	0	N	N
105	20231012	090907	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16720	170	2	1.03	10163380	608	2.13	16580	16770	16580	21500	11590	16550	16716.09	10.11	-384	16856	16702	16566	16412	16276	16635	16345	76	4950	500	12570	10	1	15281421	2555	3.11	0.92	12	0.00	5382.00	18083.00	23200	20230331	-27.93	16000	20221011	4.50	23200	-27.93	20230331	16300	2.58	20231010	23200	-27.93	20230331	16050	4.17	20221012	2.59	N	265520	500	76 억	1544488	N	N	0	N	N
106	20231011	160855	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16550	250	2	1.53	470592510	28429	84.12	16600	16720	16430	21150	11410	16300	16553.29	10.13	-3589	17206	16752	16526	16072	15846	16640	15960	76	4850	500	12380	10	1	15281421	2529	3.08	0.92	12	0.19	5382.00	18083.00	23200	20230331	-28.66	16000	20221011	3.44	23200	-28.66	20230331	16300	1.53	20231010	23200	-28.66	20230331	16000	3.44	20221011	2.59	N	265520	500	76 억	1548077	N	N	0	N	N
107	20231011	150900	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16510	210	2	1.29	451471200	27272	80.69	16600	16720	16430	21150	11410	16300	16554.39	10.13	-3481	17206	16752	16526	16072	15846	16640	15960	76	4850	500	12380	10	1	15281421	2523	3.07	0.91	12	0.18	5382.00	18083.00	23200	20230331	-28.84	16000	20221011	3.19	23200	-28.84	20230331	16300	1.29	20231010	23200	-28.84	20230331	16000	3.19	20221011	2.59	N	265520	500	76 억	1548077	N	N	0	N	N
108	20231011	140904	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16500	200	2	1.23	366567260	22122	65.46	16600	16720	16430	21150	11410	16300	16570.26	10.13	-1668	17206	16752	16526	16072	15846	16640	15960	76	4850	500	12380	10	1	15281421	2521	3.07	0.91	12	0.14	5382.00	18083.00	23200	20230331	-28.88	16000	20221011	3.12	23200	-28.88	20230331	16300	1.23	20231010	23200	-28.88	20230331	16000	3.12	20221011	2.59	N	265520	500	76 억	1548077	N	N	0	N	N
109	20231011	130853	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16550	250	2	1.53	315418320	19030	56.31	16600	16720	16430	21150	11410	16300	16574.79	10.13	-707	17206	16752	16526	16072	15846	16640	15960	76	4850	500	12380	10	1	15281421	2529	3.08	0.92	12	0.12	5382.00	18083.00	23200	20230331	-28.66	16000	20221011	3.44	23200	-28.66	20230331	16300	1.53	20231010	23200	-28.66	20230331	16000	3.44	20221011	2.59	N	265520	500	76 억	1548077	N	N	0	N	N
110	20231011	120910	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16450	150	2	0.92	271513410	16367	48.43	16600	16720	16430	21150	11410	16300	16589.08	10.13	124	17206	16752	16526	16072	15846	16640	15960	76	4850	500	12380	10	1	15281421	2514	3.06	0.91	12	0.11	5382.00	18083.00	23200	20230331	-29.09	16000	20221011	2.81	23200	-29.09	20230331	16300	0.92	20231010	23200	-29.09	20230331	16000	2.81	20221011	2.59	N	265520	500	76 억	1548077	N	N	0	N	N
111	20231011	110904	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16580	280	2	1.72	197771650	11901	35.21	16600	16720	16430	21150	11410	16300	16618.07	10.13	1013	17206	16752	16526	16072	15846	16640	15960	76	4850	500	12380	10	1	15281421	2534	3.08	0.92	12	0.08	5382.00	18083.00	23200	20230331	-28.53	16000	20221011	3.62	23200	-28.53	20230331	16300	1.72	20231010	23200	-28.53	20230331	16000	3.62	20221011	2.59	N	265520	500	76 억	1548077	N	N	0	N	N
112	20231011	100857	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16640	340	2	2.09	120265920	7220	21.36	16600	16720	16430	21150	11410	16300	16657.33	10.13	1052	17206	16752	16526	16072	15846	16640	15960	76	4850	500	12380	10	1	15281421	2543	3.09	0.92	12	0.05	5382.00	18083.00	23200	20230331	-28.28	16000	20221011	4.00	23200	-28.28	20230331	16300	2.09	20231010	23200	-28.28	20230331	16000	4.00	20221011	2.59	N	265520	500	76 억	1548077	N	N	0	N	N
113	20231011	090901	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16660	360	2	2.21	17259770	1040	3.08	16600	16660	16430	21150	11410	16300	16595.93	10.13	73	17206	16752	16526	16072	15846	16640	15960	76	4850	500	12380	10	1	15281421	2546	3.10	0.92	12	0.01	5382.00	18083.00	23200	20230331	-28.19	16000	20221011	4.12	23200	-28.19	20230331	16300	2.21	20231010	23200	-28.19	20230331	16000	4.12	20221011	2.59	N	265520	500	76 억	1548077	N	N	0	N	N
114	20231010	161507	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16300	-350	5	-2.10	559568860	33721	172.51	16700	16980	16300	21600	11660	16650	16594.08	10.17	-6045	16936	16792	16616	16472	16296	16865	16545	76	4950	500	12650	10	1	15281421	2491	3.03	0.90	12	0.22	5382.00	18083.00	23200	20230331	-29.74	16000	20221011	1.88	23200	-29.74	20230331	16300	0.00	20231010	23200	-29.74	20230331	16000	1.88	20221011	2.60	N	265520	500	76 억	1554220	N	N	0	N	N
115	20231010	150849	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16340	-310	5	-1.86	506100980	30443	155.74	16700	16980	16320	21600	11660	16650	16624.54	10.17	-5570	16936	16792	16616	16472	16296	16865	16545	76	4950	500	12650	10	1	15281421	2497	3.04	0.90	12	0.20	5382.00	18083.00	23200	20230331	-29.57	16000	20221011	2.12	23200	-29.57	20230331	16320	0.12	20231010	23200	-29.57	20230331	16000	2.12	20221011	2.60	N	265520	500	76 억	1554220	N	N	0	N	N
116	20231010	140855	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16460	-190	5	-1.14	417001430	25000	127.90	16700	16980	16420	21600	11660	16650	16680.06	10.17	-4638	16936	16792	16616	16472	16296	16865	16545	76	4950	500	12650	10	1	15281421	2515	3.06	0.91	12	0.16	5382.00	18083.00	23200	20230331	-29.05	16000	20221011	2.88	23200	-29.05	20230331	16410	0.30	20231005	23200	-29.05	20230331	16000	2.88	20221011	2.60	N	265520	500	76 억	1554220	N	N	0	N	N
117	20231010	130847	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16510	-140	5	-0.84	308766070	18440	94.34	16700	16980	16510	21600	11660	16650	16744.36	10.17	-2858	16936	16792	16616	16472	16296	16865	16545	76	4950	500	12650	10	1	15281421	2523	3.07	0.91	12	0.12	5382.00	18083.00	23200	20230331	-28.84	16000	20221011	3.19	23200	-28.84	20230331	16410	0.61	20231005	23200	-28.84	20230331	16000	3.19	20221011	2.60	N	265520	500	76 억	1554220	N	N	0	N	N
118	20231010	120846	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16710	60	2	0.36	235114690	14016	71.70	16700	16980	16680	21600	11660	16650	16774.74	10.17	-1124	16936	16792	16616	16472	16296	16865	16545	76	4950	500	12650	10	1	15281421	2554	3.10	0.92	12	0.09	5382.00	18083.00	23200	20230331	-27.97	16000	20221011	4.44	23200	-27.97	20230331	16410	1.83	20231005	23200	-27.97	20230331	16000	4.44	20221011	2.60	N	265520	500	76 억	1554220	N	N	0	N	N
119	20231010	110830	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16780	130	2	0.78	179900120	10717	54.83	16700	16980	16680	21600	11660	16650	16786.43	10.17	205	16936	16792	16616	16472	16296	16865	16545	76	4950	500	12650	10	1	15281421	2564	3.12	0.93	12	0.07	5382.00	18083.00	23200	20230331	-27.67	16000	20221011	4.88	23200	-27.67	20230331	16410	2.25	20231005	23200	-27.67	20230331	16000	4.88	20221011	2.60	N	265520	500	76 억	1554220	N	N	0	N	N
120	20231010	100839	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16790	140	2	0.84	136847280	8149	41.69	16700	16980	16680	21600	11660	16650	16793.14	10.17	1247	16936	16792	16616	16472	16296	16865	16545	76	4950	500	12650	10	1	15281421	2566	3.12	0.93	12	0.05	5382.00	18083.00	23200	20230331	-27.63	16000	20221011	4.94	23200	-27.63	20230331	16410	2.32	20231005	23200	-27.63	20230331	16000	4.94	20221011	2.60	N	265520	500	76 억	1554220	N	N	0	N	N
121	20231010	090834	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16740	90	2	0.54	43386450	2580	13.20	16700	16980	16700	21600	11660	16650	16816.45	10.17	1109	16936	16792	16616	16472	16296	16865	16545	76	4950	500	12650	10	1	15281421	2558	3.11	0.93	12	0.02	5382.00	18083.00	23200	20230331	-27.84	16000	20221011	4.62	23200	-27.84	20230331	16410	2.01	20231005	23200	-27.84	20230331	16000	4.62	20221011	2.60	N	265520	500	76 억	1554220	N	N	0	N	N
122	20231006	160842	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16650	180	2	1.09	324939290	19526	65.17	16460	16760	16440	21400	11530	16470	16641.36	10.18	-918	17336	16902	16656	16222	15976	16780	16100	76	4930	500	12510	10	1	15281421	2544	3.09	0.92	12	0.13	5382.00	18083.00	23200	20230331	-28.23	16000	20221011	4.06	23200	-28.23	20230331	16410	1.46	20231005	23200	-28.23	20230331	16000	4.06	20221011	2.62	N	265520	500	76 억	1555099	N	N	1	N	N
123	20231006	150829	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	200	2	1.21	306253540	18404	61.42	16460	16760	16440	21400	11530	16470	16640.60	10.18	-740	17336	16902	16656	16222	15976	16780	16100	76	4930	500	12510	10	1	15281421	2547	3.10	0.92	12	0.12	5382.00	18083.00	23200	20230331	-28.15	16000	20221011	4.19	23200	-28.15	20230331	16410	1.58	20231005	23200	-28.15	20230331	16000	4.19	20221011	2.62	N	265520	500	76 억	1555099	N	N	1	N	N
124	20231006	140831	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16690	220	2	1.34	287982990	17309	57.77	16460	16760	16440	21400	11530	16470	16637.76	10.18	-857	17336	16902	16656	16222	15976	16780	16100	76	4930	500	12510	10	1	15281421	2550	3.10	0.92	12	0.11	5382.00	18083.00	23200	20230331	-28.06	16000	20221011	4.31	23200	-28.06	20230331	16410	1.71	20231005	23200	-28.06	20230331	16000	4.31	20221011	2.62	N	265520	500	76 억	1555099	N	N	1	N	N
125	20231006	130821	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16760	290	2	1.76	236418740	14220	47.46	16460	16760	16440	21400	11530	16470	16625.79	10.18	-512	17336	16902	16656	16222	15976	16780	16100	76	4930	500	12510	10	1	15281421	2561	3.11	0.93	12	0.09	5382.00	18083.00	23200	20230331	-27.76	16000	20221011	4.75	23200	-27.76	20230331	16410	2.13	20231005	23200	-27.76	20230331	16000	4.75	20221011	2.62	N	265520	500	76 억	1555099	N	N	1	N	N
126	20231006	120819	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	230	2	1.40	197357610	11883	39.66	16460	16720	16440	21400	11530	16470	16608.40	10.18	-547	17336	16902	16656	16222	15976	16780	16100	76	4930	500	12510	10	1	15281421	2552	3.10	0.92	12	0.08	5382.00	18083.00	23200	20230331	-28.02	16000	20221011	4.38	23200	-28.02	20230331	16410	1.77	20231005	23200	-28.02	20230331	16000	4.38	20221011	2.62	N	265520	500	76 억	1555099	N	N	1	N	N
127	20231006	110813	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16650	180	2	1.09	150775490	9091	30.34	16460	16720	16440	21400	11530	16470	16585.14	10.18	-318	17336	16902	16656	16222	15976	16780	16100	76	4930	500	12510	10	1	15281421	2544	3.09	0.92	12	0.06	5382.00	18083.00	23200	20230331	-28.23	16000	20221011	4.06	23200	-28.23	20230331	16410	1.46	20231005	23200	-28.23	20230331	16000	4.06	20221011	2.62	N	265520	500	76 억	1555099	N	N	1	N	N
128	20231006	100818	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16650	180	2	1.09	106056630	6413	21.40	16460	16660	16440	21400	11530	16470	16537.76	10.18	823	17336	16902	16656	16222	15976	16780	16100	76	4930	500	12510	10	1	15281421	2544	3.09	0.92	12	0.04	5382.00	18083.00	23200	20230331	-28.23	16000	20221011	4.06	23200	-28.23	20230331	16410	1.46	20231005	23200	-28.23	20230331	16000	4.06	20221011	2.62	N	265520	500	76 억	1555099	N	N	1	N	N
129	20231006	090813	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16470	0	3	0.00	53254160	3231	10.78	16460	16630	16440	21400	11530	16470	16482.25	10.18	491	17336	16902	16656	16222	15976	16780	16100	76	4930	500	12510	10	1	15281421	2517	3.06	0.91	12	0.02	5382.00	18083.00	23200	20230331	-29.01	16000	20221011	2.94	23200	-29.01	20230331	16410	0.37	20231005	23200	-29.01	20230331	16000	2.94	20221011	2.62	N	265520	500	76 억	1555099	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History