KissMeData/317330/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18550	-440	5	-2.32	2126968630	112482	105.62	19240	19260	18550	24650	13300	18990	18909.45	1.36	79	20443	19716	19143	18416	17843	20080	18780	92	5660	500	13290	10	1	18377428	3409	21.22	1.76	12	0.61	874.00	10523.00	25750	20230410	-27.96	12950	20221229	43.24	25750	-27.96	20230410	12950	43.24	20230103	25750	-27.96	20230410	12950	43.24	20221229	2.92	N	317330	500	91 억	250376	N	Y	N	N
3	20231031	151153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18700	-290	5	-1.53	1972541920	104181	97.82	19240	19260	18620	24650	13300	18990	18933.77	1.36	-1222	20443	19716	19143	18416	17843	20080	18780	92	5660	500	13290	10	1	18377428	3437	21.40	1.78	12	0.57	874.00	10523.00	25750	20230410	-27.38	12950	20221229	44.40	25750	-27.38	20230410	12950	44.40	20230103	25750	-27.38	20230410	12950	44.40	20221229	2.92	N	317330	500	91 억	250376	N	N	N	N
4	20231031	141202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18760	-230	5	-1.21	1642772050	86550	81.27	19240	19260	18650	24650	13300	18990	18980.61	1.36	1159	20443	19716	19143	18416	17843	20080	18780	92	5660	500	13290	10	1	18377428	3448	21.46	1.78	12	0.47	874.00	10523.00	25750	20230410	-27.15	12950	20221229	44.86	25750	-27.15	20230410	12950	44.86	20230103	25750	-27.15	20230410	12950	44.86	20221229	2.92	N	317330	500	91 억	250376	N	N	N	N
5	20231031	131152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18860	-130	5	-0.68	1464063700	77050	72.35	19240	19260	18650	24650	13300	18990	19001.48	1.36	3560	20443	19716	19143	18416	17843	20080	18780	92	5660	500	13290	10	1	18377428	3466	21.58	1.79	12	0.42	874.00	10523.00	25750	20230410	-26.76	12950	20221229	45.64	25750	-26.76	20230410	12950	45.64	20230103	25750	-26.76	20230410	12950	45.64	20221229	2.92	N	317330	500	91 억	250376	N	N	N	N
6	20231031	121153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	0	3	0.00	1272510090	66954	62.87	19240	19260	18650	24650	13300	18990	19005.75	1.36	5188	20443	19716	19143	18416	17843	20080	18780	92	5660	500	13290	10	1	18377428	3490	21.73	1.80	12	0.36	874.00	10523.00	25750	20230410	-26.25	12950	20221229	46.64	25750	-26.25	20230410	12950	46.64	20230103	25750	-26.25	20230410	12950	46.64	20221229	2.92	N	317330	500	91 억	250376	N	N	N	N
7	20231031	111223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19140	150	2	0.79	1095747360	57679	54.16	19240	19260	18650	24650	13300	18990	18997.34	1.36	6618	20443	19716	19143	18416	17843	20080	18780	92	5660	500	13290	10	1	18377428	3517	21.90	1.82	12	0.31	874.00	10523.00	25750	20230410	-25.67	12950	20221229	47.80	25750	-25.67	20230410	12950	47.80	20230103	25750	-25.67	20230410	12950	47.80	20221229	2.92	N	317330	500	91 억	250376	N	N	N	N
8	20231031	101201	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19110	120	2	0.63	681429470	35900	33.71	19240	19260	18650	24650	13300	18990	18981.31	1.36	851	20443	19716	19143	18416	17843	20080	18780	92	5660	500	13290	10	1	18377428	3512	21.86	1.82	12	0.20	874.00	10523.00	25750	20230410	-25.79	12950	20221229	47.57	25750	-25.79	20230410	12950	47.57	20230103	25750	-25.79	20230410	12950	47.57	20221229	2.92	N	317330	500	91 억	250376	N	N	N	N
9	20231031	091202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	0	3	0.00	159702200	8376	7.86	19240	19260	18900	24650	13300	18990	19067.10	1.36	-2108	20443	19716	19143	18416	17843	20080	18780	92	5660	500	13290	10	1	18377428	3490	21.73	1.80	12	0.05	874.00	10523.00	25750	20230410	-26.25	12950	20221229	46.64	25750	-26.25	20230410	12950	46.64	20230103	25750	-26.25	20230410	12950	46.64	20221229	2.92	N	317330	500	91 억	250376	N	N	N	N
10	20231030	161138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18990	130	2	0.69	2045935740	105977	74.09	18580	19870	18570	24500	13210	18860	19305.94	1.40	-6684	19893	19376	18983	18466	18073	19180	18270	92	5640	500	13200	10	1	18377428	3490	21.73	1.80	12	0.58	874.00	10523.00	25750	20230410	-26.25	12950	20221229	46.64	25750	-26.25	20230410	12950	46.64	20230103	25750	-26.25	20230410	12950	46.64	20221229	2.93	N	317330	500	91 억	256911	N	N	N	N
11	20231030	151113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18960	100	2	0.53	1996045930	103352	72.25	18580	19870	18570	24500	13210	18860	19313.20	1.40	-6806	19893	19376	18983	18466	18073	19180	18270	92	5640	500	13200	10	1	18377428	3484	21.69	1.80	12	0.56	874.00	10523.00	25750	20230410	-26.37	12950	20221229	46.41	25750	-26.37	20230410	12950	46.41	20230103	25750	-26.37	20230410	12950	46.41	20221229	2.93	N	317330	500	91 억	256911	N	N	N	N
12	20231030	141110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18970	110	2	0.58	1863244130	96358	67.36	18580	19870	18570	24500	13210	18860	19336.81	1.40	-6809	19893	19376	18983	18466	18073	19180	18270	92	5640	500	13200	10	1	18377428	3486	21.70	1.80	12	0.52	874.00	10523.00	25750	20230410	-26.33	12950	20221229	46.49	25750	-26.33	20230410	12950	46.49	20230103	25750	-26.33	20230410	12950	46.49	20221229	2.93	N	317330	500	91 억	256911	N	N	N	N
13	20231030	131115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19120	260	2	1.38	1672442840	86352	60.37	18580	19870	18570	24500	13210	18860	19367.89	1.40	-4204	19893	19376	18983	18466	18073	19180	18270	92	5640	500	13200	10	1	18377428	3514	21.88	1.82	12	0.47	874.00	10523.00	25750	20230410	-25.75	12950	20221229	47.64	25750	-25.75	20230410	12950	47.64	20230103	25750	-25.75	20230410	12950	47.64	20221229	2.93	N	317330	500	91 억	256911	N	N	N	N
14	20231030	121104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19100	240	2	1.27	1562729770	80617	56.36	18580	19870	18570	24500	13210	18860	19384.79	1.40	-2538	19893	19376	18983	18466	18073	19180	18270	92	5640	500	13200	10	1	18377428	3510	21.85	1.82	12	0.44	874.00	10523.00	25750	20230410	-25.83	12950	20221229	47.49	25750	-25.83	20230410	12950	47.49	20230103	25750	-25.83	20230410	12950	47.49	20221229	2.93	N	317330	500	91 억	256911	N	N	N	N
15	20231030	111106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19350	490	2	2.60	1384717240	71351	49.88	18580	19870	18570	24500	13210	18860	19407.32	1.40	-902	19893	19376	18983	18466	18073	19180	18270	92	5640	500	13200	10	1	18377428	3556	22.14	1.84	12	0.39	874.00	10523.00	25750	20230410	-24.85	12950	20221229	49.42	25750	-24.85	20230410	12950	49.42	20230103	25750	-24.85	20230410	12950	49.42	20221229	2.93	N	317330	500	91 억	256911	N	N	N	N
16	20231030	101102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19320	460	2	2.44	1226886390	63170	44.16	18580	19870	18570	24500	13210	18860	19422.21	1.40	663	19893	19376	18983	18466	18073	19180	18270	92	5640	500	13200	10	1	18377428	3551	22.11	1.84	12	0.34	874.00	10523.00	25750	20230410	-24.97	12950	20221229	49.19	25750	-24.97	20230410	12950	49.19	20230103	25750	-24.97	20230410	12950	49.19	20221229	2.93	N	317330	500	91 억	256911	N	N	N	N
17	20231030	091102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19230	370	2	1.96	296095690	15530	10.86	18580	19400	18570	24500	13210	18860	19066.39	1.40	-3202	19893	19376	18983	18466	18073	19180	18270	92	5640	500	13200	10	1	18377428	3534	22.00	1.83	12	0.08	874.00	10523.00	25750	20230410	-25.32	12950	20221229	48.49	25750	-25.32	20230410	12950	48.49	20230103	25750	-25.32	20230410	12950	48.49	20221229	2.93	N	317330	500	91 억	256911	N	N	N	N
18	20231027	161011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18860	210	2	1.13	2692790590	141602	76.02	19000	19500	18590	24200	13060	18650	19017.48	1.50	-18441	19776	19212	18806	18242	17836	19010	18040	92	5550	500	13050	10	1	18377428	3466	21.58	1.79	12	0.77	874.00	10523.00	25750	20230410	-26.76	12950	20221229	45.64	25750	-26.76	20230410	12950	45.64	20230103	25750	-26.76	20230410	12950	45.64	20221229	2.98	N	317330	500	91 억	275247	N	N	N	N
19	20231027	151103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18890	240	2	1.29	2609762450	137200	73.66	19000	19500	18590	24200	13060	18650	19021.59	1.50	-18159	19776	19212	18806	18242	17836	19010	18040	92	5550	500	13050	10	1	18377428	3471	21.61	1.80	12	0.75	874.00	10523.00	25750	20230410	-26.64	12950	20221229	45.87	25750	-26.64	20230410	12950	45.87	20230103	25750	-26.64	20230410	12950	45.87	20221229	2.98	N	317330	500	91 억	275247	N	N	N	N
20	20231027	141101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18950	300	2	1.61	2332316990	122514	65.77	19000	19500	18590	24200	13060	18650	19037.15	1.50	-16242	19776	19212	18806	18242	17836	19010	18040	92	5550	500	13050	10	1	18377428	3483	21.68	1.80	12	0.67	874.00	10523.00	25750	20230410	-26.41	12950	20221229	46.33	25750	-26.41	20230410	12950	46.33	20230103	25750	-26.41	20230410	12950	46.33	20221229	2.98	N	317330	500	91 억	275247	N	N	N	N
21	20231027	131052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19110	460	2	2.47	2128437790	111784	60.01	19000	19500	18590	24200	13060	18650	19040.63	1.50	-13932	19776	19212	18806	18242	17836	19010	18040	92	5550	500	13050	10	1	18377428	3512	21.86	1.82	12	0.61	874.00	10523.00	25750	20230410	-25.79	12950	20221229	47.57	25750	-25.79	20230410	12950	47.57	20230103	25750	-25.79	20230410	12950	47.57	20221229	2.98	N	317330	500	91 억	275247	N	N	N	N
22	20231027	121104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19370	720	2	3.86	1943983160	102184	54.86	19000	19500	18590	24200	13060	18650	19024.34	1.50	-12571	19776	19212	18806	18242	17836	19010	18040	92	5550	500	13050	10	1	18377428	3560	22.16	1.84	12	0.56	874.00	10523.00	25750	20230410	-24.78	12950	20221229	49.58	25750	-24.78	20230410	12950	49.58	20230103	25750	-24.78	20230410	12950	49.58	20221229	2.98	N	317330	500	91 억	275247	N	N	N	N
23	20231027	111110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19310	660	2	3.54	1604636270	84694	45.47	19000	19340	18590	24200	13060	18650	18946.28	1.50	-10739	19776	19212	18806	18242	17836	19010	18040	92	5550	500	13050	10	1	18377428	3549	22.09	1.84	12	0.46	874.00	10523.00	25750	20230410	-25.01	12950	20221229	49.11	25750	-25.01	20230410	12950	49.11	20230103	25750	-25.01	20230410	12950	49.11	20221229	2.98	N	317330	500	91 억	275247	N	N	N	N
24	20231027	101059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18720	70	2	0.38	942684270	49973	26.83	19000	19080	18590	24200	13060	18650	18863.87	1.50	-18290	19776	19212	18806	18242	17836	19010	18040	92	5550	500	13050	10	1	18377428	3440	21.42	1.78	12	0.27	874.00	10523.00	25750	20230410	-27.30	12950	20221229	44.56	25750	-27.30	20230410	12950	44.56	20230103	25750	-27.30	20230410	12950	44.56	20221229	2.98	N	317330	500	91 억	275247	N	N	N	N
25	20231027	091104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18850	200	2	1.07	352970300	18631	10.00	19000	19000	18770	24200	13060	18650	18945.32	1.50	-10363	19776	19212	18806	18242	17836	19010	18040	92	5550	500	13050	10	1	18377428	3464	21.57	1.79	12	0.10	874.00	10523.00	25750	20230410	-26.80	12950	20221229	45.56	25750	-26.80	20230410	12950	45.56	20230103	25750	-26.80	20230410	12950	45.56	20221229	2.98	N	317330	500	91 억	275247	N	N	N	N
26	20231026	161047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18650	-530	5	-2.76	3510197520	185638	59.38	18950	19370	18400	24900	13430	19180	18908.13	1.67	-35018	20553	19866	19463	18776	18373	19665	18575	92	5720	500	13420	10	1	18377428	3427	21.34	1.77	12	1.01	874.00	10523.00	25750	20230410	-27.57	12950	20221229	44.02	25750	-27.57	20230410	12950	44.02	20230103	25750	-27.57	20230410	12950	44.02	20221229	3.00	N	317330	500	91 억	307457	N	N	N	N
27	20231026	151044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18600	-580	5	-3.02	3318882470	175410	56.11	18950	19370	18400	24900	13430	19180	18919.88	1.67	-34190	20553	19866	19463	18776	18373	19665	18575	92	5720	500	13420	10	1	18377428	3418	21.28	1.77	12	0.95	874.00	10523.00	25750	20230410	-27.77	12950	20221229	43.63	25750	-27.77	20230410	12950	43.63	20230103	25750	-27.77	20230410	12950	43.63	20221229	3.00	N	317330	500	91 억	307457	N	N	N	N
28	20231026	141047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18420	-760	5	-3.96	3030157920	159868	51.14	18950	19370	18420	24900	13430	19180	18953.33	1.67	-31034	20553	19866	19463	18776	18373	19665	18575	92	5720	500	13420	10	1	18377428	3385	21.08	1.75	12	0.87	874.00	10523.00	25750	20230410	-28.47	12950	20221229	42.24	25750	-28.47	20230410	12950	42.24	20230103	25750	-28.47	20230410	12950	42.24	20221229	3.00	N	317330	500	91 억	307457	N	N	N	N
29	20231026	131046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18860	-320	5	-1.67	2537489140	133417	42.68	18950	19370	18700	24900	13430	19180	19018.56	1.67	-27257	20553	19866	19463	18776	18373	19665	18575	92	5720	500	13420	10	1	18377428	3466	21.58	1.79	12	0.73	874.00	10523.00	25750	20230410	-26.76	12950	20221229	45.64	25750	-26.76	20230410	12950	45.64	20230103	25750	-26.76	20230410	12950	45.64	20221229	3.00	N	317330	500	91 억	307457	N	N	N	N
30	20231026	121038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18770	-410	5	-2.14	2187557190	114933	36.76	18950	19370	18700	24900	13430	19180	19032.61	1.67	-18551	20553	19866	19463	18776	18373	19665	18575	92	5720	500	13420	10	1	18377428	3449	21.48	1.78	12	0.63	874.00	10523.00	25750	20230410	-27.11	12950	20221229	44.94	25750	-27.11	20230410	12950	44.94	20230103	25750	-27.11	20230410	12950	44.94	20221229	3.00	N	317330	500	91 억	307457	N	N	N	N
31	20231026	111054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19020	-160	5	-0.83	1738442570	91134	29.15	18950	19370	18700	24900	13430	19180	19075.03	1.67	-9759	20553	19866	19463	18776	18373	19665	18575	92	5720	500	13420	10	1	18377428	3495	21.76	1.81	12	0.50	874.00	10523.00	25750	20230410	-26.14	12950	20221229	46.87	25750	-26.14	20230410	12950	46.87	20230103	25750	-26.14	20230410	12950	46.87	20221229	3.00	N	317330	500	91 억	307457	N	N	N	N
32	20231026	101049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19230	50	2	0.26	1366550620	71650	22.92	18950	19370	18700	24900	13430	19180	19071.74	1.67	-1616	20553	19866	19463	18776	18373	19665	18575	92	5720	500	13420	10	1	18377428	3534	22.00	1.83	12	0.39	874.00	10523.00	25750	20230410	-25.32	12950	20221229	48.49	25750	-25.32	20230410	12950	48.49	20230103	25750	-25.32	20230410	12950	48.49	20221229	3.00	N	317330	500	91 억	307457	N	N	N	N
33	20231026	091047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19190	10	2	0.05	531833920	27883	8.92	18950	19370	18700	24900	13430	19180	19071.59	1.67	-413	20553	19866	19463	18776	18373	19665	18575	92	5720	500	13420	10	1	18377428	3527	21.96	1.82	12	0.15	874.00	10523.00	25750	20230410	-25.48	12950	20221229	48.19	25750	-25.48	20230410	12950	48.19	20230103	25750	-25.48	20230410	12950	48.19	20221229	3.00	N	317330	500	91 억	307457	N	N	N	N
34	20231025	161049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19180	-420	5	-2.14	6106317100	310725	47.54	19600	20150	19060	25450	13720	19600	19652.36	1.94	-49888	20613	20106	19093	18586	17573	20360	18840	92	5850	500	13720	10	1	18377428	3525	21.95	1.82	12	1.69	874.00	10523.00	25750	20230410	-25.51	12950	20221229	48.11	25750	-25.51	20230410	12950	48.11	20230103	25750	-25.51	20230410	12950	48.11	20221229	2.96	N	317330	500	91 억	355797	N	N	N	N
35	20231025	151047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19190	-410	5	-2.09	5854391140	297577	45.53	19600	20150	19060	25450	13720	19600	19673.56	1.94	-49576	20613	20106	19093	18586	17573	20360	18840	92	5850	500	13720	10	1	18377428	3527	21.96	1.82	12	1.62	874.00	10523.00	25750	20230410	-25.48	12950	20221229	48.19	25750	-25.48	20230410	12950	48.19	20230103	25750	-25.48	20230410	12950	48.19	20221229	2.96	N	317330	500	91 억	355797	N	N	N	N
36	20231025	141042	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19590	-10	5	-0.05	5341661070	271018	41.47	19600	20150	19060	25450	13720	19600	19709.66	1.94	-45301	20613	20106	19093	18586	17573	20360	18840	92	5850	500	13720	10	1	18377428	3600	22.41	1.86	12	1.47	874.00	10523.00	25750	20230410	-23.92	12950	20221229	51.27	25750	-23.92	20230410	12950	51.27	20230103	25750	-23.92	20230410	12950	51.27	20221229	2.96	N	317330	500	91 억	355797	N	N	N	N
37	20231025	131043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19450	-150	5	-0.77	4768480000	241558	36.96	19600	20150	19060	25450	13720	19600	19740.58	1.94	-44037	20613	20106	19093	18586	17573	20360	18840	92	5850	500	13720	10	1	18377428	3574	22.25	1.85	12	1.31	874.00	10523.00	25750	20230410	-24.47	12950	20221229	50.19	25750	-24.47	20230410	12950	50.19	20230103	25750	-24.47	20230410	12950	50.19	20221229	2.96	N	317330	500	91 억	355797	N	N	N	N
38	20231025	121047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19510	-90	5	-0.46	4390177110	222063	33.98	19600	20150	19060	25450	13720	19600	19770.04	1.94	-44562	20613	20106	19093	18586	17573	20360	18840	92	5850	500	13720	10	1	18377428	3585	22.32	1.85	12	1.21	874.00	10523.00	25750	20230410	-24.23	12950	20221229	50.66	25750	-24.23	20230410	12950	50.66	20230103	25750	-24.23	20230410	12950	50.66	20221229	2.96	N	317330	500	91 억	355797	N	N	N	N
39	20231025	111046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19510	-90	5	-0.46	4116408280	208106	31.84	19600	20150	19060	25450	13720	19600	19780.43	1.94	-40181	20613	20106	19093	18586	17573	20360	18840	92	5850	500	13720	10	1	18377428	3585	22.32	1.85	12	1.13	874.00	10523.00	25750	20230410	-24.23	12950	20221229	50.66	25750	-24.23	20230410	12950	50.66	20230103	25750	-24.23	20230410	12950	50.66	20221229	2.96	N	317330	500	91 억	355797	N	N	N	N
40	20231025	101047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19690	90	2	0.46	3380865870	170608	26.10	19600	20150	19060	25450	13720	19600	19816.70	1.94	-29373	20613	20106	19093	18586	17573	20360	18840	92	5850	500	13720	10	1	18377428	3619	22.53	1.87	12	0.93	874.00	10523.00	25750	20230410	-23.53	12950	20221229	52.05	25750	-23.53	20230410	12950	52.05	20230103	25750	-23.53	20230410	12950	52.05	20221229	2.96	N	317330	500	91 억	355797	N	N	N	N
41	20231025	091043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	20100	500	2	2.55	1321115320	67028	10.26	19600	20150	19060	25450	13720	19600	19710.07	1.94	-21745	20613	20106	19093	18586	17573	20360	18840	92	5850	500	13720	50	1	18377428	3694	23.00	1.91	12	0.36	874.00	10523.00	25750	20230410	-21.94	12950	20221229	55.21	25750	-21.94	20230410	12950	55.21	20230103	25750	-21.94	20230410	12950	55.21	20221229	2.96	N	317330	500	91 억	355797	N	N	N	N
42	20231024	161019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19600	2510	2	14.69	12261928190	650962	216.95	18340	19600	18080	22200	11970	17090	18836.28	1.58	68351	18783	17936	17393	16546	16003	17665	16275	92	5110	500	11960	10	1	18377428	3602	22.43	1.86	12	3.54	874.00	10523.00	25750	20230410	-23.88	12950	20221229	51.35	25750	-23.88	20230410	12950	51.35	20230103	25750	-23.88	20230410	12950	51.35	20221229	3.12	N	317330	500	91 억	289806	N	N	N	N
43	20231024	151036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19360	2270	2	13.28	11546825030	614299	204.73	18340	19400	18080	22200	11970	17090	18796.75	1.58	62969	18783	17936	17393	16546	16003	17665	16275	92	5110	500	11960	10	1	18377428	3558	22.15	1.84	12	3.34	874.00	10523.00	25750	20230410	-24.82	12950	20221229	49.50	25750	-24.82	20230410	12950	49.50	20230103	25750	-24.82	20230410	12950	49.50	20221229	3.12	N	317330	500	91 억	289806	N	N	N	N
44	20231024	141019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19100	2010	2	11.76	10335116770	551403	183.77	18340	19390	18080	22200	11970	17090	18743.31	1.58	45793	18783	17936	17393	16546	16003	17665	16275	92	5110	500	11960	10	1	18377428	3510	21.85	1.82	12	3.00	874.00	10523.00	25750	20230410	-25.83	12950	20221229	47.49	25750	-25.83	20230410	12950	47.49	20230103	25750	-25.83	20230410	12950	47.49	20221229	3.12	N	317330	500	91 억	289806	N	N	N	N
45	20231024	131023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18790	1700	2	9.95	9411340180	502886	167.60	18340	19390	18080	22200	11970	17090	18714.66	1.58	33288	18783	17936	17393	16546	16003	17665	16275	92	5110	500	11960	10	1	18377428	3453	21.50	1.79	12	2.74	874.00	10523.00	25750	20230410	-27.03	12950	20221229	45.10	25750	-27.03	20230410	12950	45.10	20230103	25750	-27.03	20230410	12950	45.10	20221229	3.12	N	317330	500	91 억	289806	N	N	N	N
46	20231024	121035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18670	1580	2	9.25	8916928070	476637	158.85	18340	19390	18080	22200	11970	17090	18708.01	1.58	30562	18783	17936	17393	16546	16003	17665	16275	92	5110	500	11960	10	1	18377428	3431	21.36	1.77	12	2.59	874.00	10523.00	25750	20230410	-27.50	12950	20221229	44.17	25750	-27.50	20230410	12950	44.17	20230103	25750	-27.50	20230410	12950	44.17	20221229	3.12	N	317330	500	91 억	289806	N	N	N	N
47	20231024	111031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18880	1790	2	10.47	8384050150	448394	149.44	18340	19390	18080	22200	11970	17090	18697.95	1.58	31200	18783	17936	17393	16546	16003	17665	16275	92	5110	500	11960	10	1	18377428	3470	21.60	1.79	12	2.44	874.00	10523.00	25750	20230410	-26.68	12950	20221229	45.79	25750	-26.68	20230410	12950	45.79	20230103	25750	-26.68	20230410	12950	45.79	20221229	3.12	N	317330	500	91 억	289806	N	N	N	N
48	20231024	101021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18520	1430	2	8.37	6563838650	349351	116.43	18340	19390	18080	22200	11970	17090	18788.66	1.58	6601	18783	17936	17393	16546	16003	17665	16275	92	5110	500	11960	10	1	18377428	3403	21.19	1.76	12	1.90	874.00	10523.00	25750	20230410	-28.08	12950	20221229	43.01	25750	-28.08	20230410	12950	43.01	20230103	25750	-28.08	20230410	12950	43.01	20221229	3.12	N	317330	500	91 억	289806	N	N	N	N
49	20231024	091029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19040	1950	2	11.41	2742325980	146750	48.91	18340	19390	18080	22200	11970	17090	18687.06	1.58	-9422	18783	17936	17393	16546	16003	17665	16275	92	5110	500	11960	10	1	18377428	3499	21.78	1.81	12	0.80	874.00	10523.00	25750	20230410	-26.06	12950	20221229	47.03	25750	-26.06	20230410	12950	47.03	20230103	25750	-26.06	20230410	12950	47.03	20221229	3.12	N	317330	500	91 억	289806	N	N	N	N
50	20231023	161013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17090	-1450	5	-7.82	5201306260	297017	137.41	18040	18240	16850	24100	12980	18540	17511.60	1.37	38211	19493	19016	18613	18136	17733	18815	17935	92	5560	500	12970	10	1	18377428	3141	19.55	1.62	12	1.62	874.00	10523.00	25750	20230410	-33.63	12950	20221229	31.97	25750	-33.63	20230410	12950	31.97	20230103	25750	-33.63	20230410	12950	31.97	20221229	3.17	N	317330	500	91 억	251556	N	N	N	N
51	20231023	151019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17020	-1520	5	-8.20	4981492020	284163	131.46	18040	18240	16850	24100	12980	18540	17529.50	1.37	35819	19493	19016	18613	18136	17733	18815	17935	92	5560	500	12970	10	1	18377428	3128	19.47	1.62	12	1.55	874.00	10523.00	25750	20230410	-33.90	12950	20221229	31.43	25750	-33.90	20230410	12950	31.43	20230103	25750	-33.90	20230410	12950	31.43	20221229	3.17	N	317330	500	91 억	251556	N	N	N	N
52	20231023	141017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17270	-1270	5	-6.85	3497812140	197323	91.29	18040	18240	17220	24100	12980	18540	17725.27	1.37	17337	19493	19016	18613	18136	17733	18815	17935	92	5560	500	12970	10	1	18377428	3174	19.76	1.64	12	1.07	874.00	10523.00	25750	20230410	-32.93	12950	20221229	33.36	25750	-32.93	20230410	12950	33.36	20230103	25750	-32.93	20230410	12950	33.36	20221229	3.17	N	317330	500	91 억	251556	N	N	N	N
53	20231023	131024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17500	-1040	5	-5.61	3156272630	177625	82.17	18040	18240	17320	24100	12980	18540	17768.20	1.37	14449	19493	19016	18613	18136	17733	18815	17935	92	5560	500	12970	10	1	18377428	3216	20.02	1.66	12	0.97	874.00	10523.00	25750	20230410	-32.04	12950	20221229	35.14	25750	-32.04	20230410	12950	35.14	20230103	25750	-32.04	20230410	12950	35.14	20221229	3.17	N	317330	500	91 억	251556	N	N	N	N
54	20231023	121014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17620	-920	5	-4.96	2563475990	143612	66.44	18040	18240	17570	24100	12980	18540	17848.79	1.37	4366	19493	19016	18613	18136	17733	18815	17935	92	5560	500	12970	10	1	18377428	3238	20.16	1.67	12	0.78	874.00	10523.00	25750	20230410	-31.57	12950	20221229	36.06	25750	-31.57	20230410	12950	36.06	20230103	25750	-31.57	20230410	12950	36.06	20221229	3.17	N	317330	500	91 억	251556	N	N	N	N
55	20231023	111011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17790	-750	5	-4.05	2138526560	119537	55.30	18040	18240	17650	24100	12980	18540	17888.69	1.37	6848	19493	19016	18613	18136	17733	18815	17935	92	5560	500	12970	10	1	18377428	3269	20.35	1.69	12	0.65	874.00	10523.00	25750	20230410	-30.91	12950	20221229	37.37	25750	-30.91	20230410	12950	37.37	20230103	25750	-30.91	20230410	12950	37.37	20221229	3.17	N	317330	500	91 억	251556	N	N	N	N
56	20231023	101004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17820	-720	5	-3.88	1828960640	102157	47.26	18040	18240	17650	24100	12980	18540	17901.84	1.37	10168	19493	19016	18613	18136	17733	18815	17935	92	5560	500	12970	10	1	18377428	3275	20.39	1.69	12	0.56	874.00	10523.00	25750	20230410	-30.80	12950	20221229	37.61	25750	-30.80	20230410	12950	37.61	20230103	25750	-30.80	20230410	12950	37.61	20221229	3.17	N	317330	500	91 억	251556	N	N	N	N
57	20231023	091024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18070	-470	5	-2.54	801042520	44492	20.58	18040	18240	17730	24100	12980	18540	18001.10	1.37	8020	19493	19016	18613	18136	17733	18815	17935	92	5560	500	12970	10	1	18377428	3321	20.68	1.72	12	0.24	874.00	10523.00	25750	20230410	-29.83	12950	20221229	39.54	25750	-29.83	20230410	12950	39.54	20230103	25750	-29.83	20230410	12950	39.54	20221229	3.17	N	317330	500	91 억	251556	N	N	N	N
58	20231020	161008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18540	-610	5	-3.19	3992026170	214284	50.77	19030	19090	18210	24850	13410	19150	18629.81	1.39	-3773	20163	19656	19083	18576	18003	19910	18830	92	5700	500	13400	10	1	18377428	3407	21.21	1.76	12	1.17	874.00	10523.00	25750	20230410	-28.00	12950	20221229	43.17	25750	-28.00	20230410	12950	43.17	20230103	25750	-28.00	20230410	12950	43.17	20221229	3.01	N	317330	500	91 억	255199	N	N	N	N
59	20231020	151007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18630	-520	5	-2.72	3819251140	204990	48.57	19030	19090	18210	24850	13410	19150	18631.40	1.39	-3791	20163	19656	19083	18576	18003	19910	18830	92	5700	500	13400	10	1	18377428	3424	21.32	1.77	12	1.12	874.00	10523.00	25750	20230410	-27.65	12950	20221229	43.86	25750	-27.65	20230410	12950	43.86	20230103	25750	-27.65	20230410	12950	43.86	20221229	3.01	N	317330	500	91 억	255199	N	N	N	N
60	20231020	141019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18840	-310	5	-1.62	3349310380	179843	42.61	19030	19090	18210	24850	13410	19150	18623.52	1.39	1501	20163	19656	19083	18576	18003	19910	18830	92	5700	500	13400	10	1	18377428	3462	21.56	1.79	12	0.98	874.00	10523.00	25750	20230410	-26.83	12950	20221229	45.48	25750	-26.83	20230410	12950	45.48	20230103	25750	-26.83	20230410	12950	45.48	20221229	3.01	N	317330	500	91 억	255199	N	N	N	N
61	20231020	130951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18790	-360	5	-1.88	2902575310	156195	37.01	19030	19090	18210	24850	13410	19150	18583.02	1.39	9809	20163	19656	19083	18576	18003	19910	18830	92	5700	500	13400	10	1	18377428	3453	21.50	1.79	12	0.85	874.00	10523.00	25750	20230410	-27.03	12950	20221229	45.10	25750	-27.03	20230410	12950	45.10	20230103	25750	-27.03	20230410	12950	45.10	20221229	3.01	N	317330	500	91 억	255199	N	N	N	N
62	20231020	121001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18760	-390	5	-2.04	2620980110	141155	33.45	19030	19090	18210	24850	13410	19150	18568.09	1.39	8536	20163	19656	19083	18576	18003	19910	18830	92	5700	500	13400	10	1	18377428	3448	21.46	1.78	12	0.77	874.00	10523.00	25750	20230410	-27.15	12950	20221229	44.86	25750	-27.15	20230410	12950	44.86	20230103	25750	-27.15	20230410	12950	44.86	20221229	3.01	N	317330	500	91 억	255199	N	N	N	N
63	20231020	111012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18640	-510	5	-2.66	2172391580	116970	27.72	19030	19090	18210	24850	13410	19150	18572.20	1.39	-208	20163	19656	19083	18576	18003	19910	18830	92	5700	500	13400	10	1	18377428	3426	21.33	1.77	12	0.64	874.00	10523.00	25750	20230410	-27.61	12950	20221229	43.94	25750	-27.61	20230410	12950	43.94	20230103	25750	-27.61	20230410	12950	43.94	20221229	3.01	N	317330	500	91 억	255199	N	N	N	N
64	20231020	101003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18590	-560	5	-2.92	1465477100	78588	18.62	19030	19090	18210	24850	13410	19150	18647.58	1.39	-5729	20163	19656	19083	18576	18003	19910	18830	92	5700	500	13400	10	1	18377428	3416	21.27	1.77	12	0.43	874.00	10523.00	25750	20230410	-27.81	12950	20221229	43.55	25750	-27.81	20230410	12950	43.55	20230103	25750	-27.81	20230410	12950	43.55	20221229	3.01	N	317330	500	91 억	255199	N	N	N	N
65	20231020	091001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18230	-920	5	-4.80	611602640	32870	7.79	19030	19050	18210	24850	13410	19150	18606.68	1.39	-7047	20163	19656	19083	18576	18003	19910	18830	92	5700	500	13400	10	1	18377428	3350	20.86	1.73	12	0.18	874.00	10523.00	25750	20230410	-29.20	12950	20221229	40.77	25750	-29.20	20230410	12950	40.77	20230103	25750	-29.20	20230410	12950	40.77	20221229	3.01	N	317330	500	91 억	255199	N	N	N	N
66	20231019	161000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	0	3	0.00	8046724040	420402	27.78	19060	19590	18510	24850	13410	19150	19140.54	1.48	-18810	21243	20196	19503	18456	17763	19850	18110	92	5700	500	13400	10	1	18377428	3519	21.91	1.82	12	2.29	874.00	10523.00	25750	20230410	-25.63	12950	20221229	47.88	25750	-25.63	20230410	12950	47.88	20230103	25750	-25.63	20230410	12950	47.88	20221229	3.31	N	317330	500	91 억	272493	N	N	N	N
67	20231019	150948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19140	-10	5	-0.05	7597046360	396936	26.23	19060	19590	18510	24850	13410	19150	19139.22	1.48	-17895	21243	20196	19503	18456	17763	19850	18110	92	5700	500	13400	10	1	18377428	3517	21.90	1.82	12	2.16	874.00	10523.00	25750	20230410	-25.67	12950	20221229	47.80	25750	-25.67	20230410	12950	47.80	20230103	25750	-25.67	20230410	12950	47.80	20221229	3.31	N	317330	500	91 억	272493	N	N	N	N
68	20231019	141003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19130	-20	5	-0.10	7145733910	373296	24.66	19060	19590	18510	24850	13410	19150	19142.27	1.48	-12507	21243	20196	19503	18456	17763	19850	18110	92	5700	500	13400	10	1	18377428	3516	21.89	1.82	12	2.03	874.00	10523.00	25750	20230410	-25.71	12950	20221229	47.72	25750	-25.71	20230410	12950	47.72	20230103	25750	-25.71	20230410	12950	47.72	20221229	3.31	N	317330	500	91 억	272493	N	N	N	N
69	20231019	130954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19300	150	2	0.78	6449438250	336829	22.25	19060	19590	18510	24850	13410	19150	19147.51	1.48	-6200	21243	20196	19503	18456	17763	19850	18110	92	5700	500	13400	10	1	18377428	3547	22.08	1.83	12	1.83	874.00	10523.00	25750	20230410	-25.05	12950	20221229	49.03	25750	-25.05	20230410	12950	49.03	20230103	25750	-25.05	20230410	12950	49.03	20221229	3.31	N	317330	500	91 억	272493	N	N	N	N
70	20231019	121000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18670	-480	5	-2.51	5750680570	300120	19.83	19060	19590	18510	24850	13410	19150	19161.27	1.48	-7045	21243	20196	19503	18456	17763	19850	18110	92	5700	500	13400	10	1	18377428	3431	21.36	1.77	12	1.63	874.00	10523.00	25750	20230410	-27.50	12950	20221229	44.17	25750	-27.50	20230410	12950	44.17	20230103	25750	-27.50	20230410	12950	44.17	20221229	3.31	N	317330	500	91 억	272493	N	N	N	N
71	20231019	110955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19090	-60	5	-0.31	4920736320	256298	16.93	19060	19590	18510	24850	13410	19150	19199.29	1.48	-4690	21243	20196	19503	18456	17763	19850	18110	92	5700	500	13400	10	1	18377428	3508	21.84	1.81	12	1.39	874.00	10523.00	25750	20230410	-25.86	12950	20221229	47.41	25750	-25.86	20230410	12950	47.41	20230103	25750	-25.86	20230410	12950	47.41	20221229	3.31	N	317330	500	91 억	272493	N	N	N	N
72	20231019	100949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19170	20	2	0.10	3746381580	195378	12.91	19060	19590	18510	24850	13410	19150	19175.05	1.48	-10766	21243	20196	19503	18456	17763	19850	18110	92	5700	500	13400	10	1	18377428	3523	21.93	1.82	12	1.06	874.00	10523.00	25750	20230410	-25.55	12950	20221229	48.03	25750	-25.55	20230410	12950	48.03	20230103	25750	-25.55	20230410	12950	48.03	20221229	3.31	N	317330	500	91 억	272493	N	N	N	N
73	20231019	090959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19180	30	2	0.16	907590790	48061	3.18	19060	19180	18510	24850	13410	19150	18883.66	1.48	5655	21243	20196	19503	18456	17763	19850	18110	92	5700	500	13400	10	1	18377428	3525	21.95	1.82	12	0.26	874.00	10523.00	25750	20230410	-25.51	12950	20221229	48.11	25750	-25.51	20230410	12950	48.11	20230103	25750	-25.51	20230410	12950	48.11	20221229	3.31	N	317330	500	91 억	272493	N	N	N	N
74	20231018	161002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19150	1170	2	6.51	29573087110	1509291	373.57	19590	20550	18810	23350	12590	17980	19594.33	1.61	-23902	18826	18402	18066	17642	17306	18235	17475	92	5370	500	12580	10	1	18377428	3519	21.91	1.82	12	8.21	874.00	10523.00	25750	20230410	-25.63	12950	20221229	47.88	25750	-25.63	20230410	12950	47.88	20230103	25750	-25.63	20230410	12950	47.88	20221229	2.97	N	317330	500	91 억	296513	N	N	N	N
75	20231018	150954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19030	1050	2	5.84	29136317940	1486455	367.92	19590	20550	18810	23350	12590	17980	19601.21	1.61	-29073	18826	18402	18066	17642	17306	18235	17475	92	5370	500	12580	10	1	18377428	3497	21.77	1.81	12	8.09	874.00	10523.00	25750	20230410	-26.10	12950	20221229	46.95	25750	-26.10	20230410	12950	46.95	20230103	25750	-26.10	20230410	12950	46.95	20221229	2.97	N	317330	500	91 억	296513	N	N	N	N
76	20231018	140939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19070	1090	2	6.06	27799111280	1416681	350.65	19590	20550	18810	23350	12590	17980	19622.71	1.61	-31748	18826	18402	18066	17642	17306	18235	17475	92	5370	500	12580	10	1	18377428	3505	21.82	1.81	12	7.71	874.00	10523.00	25750	20230410	-25.94	12950	20221229	47.26	25750	-25.94	20230410	12950	47.26	20230103	25750	-25.94	20230410	12950	47.26	20221229	2.97	N	317330	500	91 억	296513	N	N	N	N
77	20231018	130937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19060	1080	2	6.01	27130236210	1381693	341.99	19590	20550	18810	23350	12590	17980	19635.50	1.61	-19032	18826	18402	18066	17642	17306	18235	17475	92	5370	500	12580	10	1	18377428	3503	21.81	1.81	12	7.52	874.00	10523.00	25750	20230410	-25.98	12950	20221229	47.18	25750	-25.98	20230410	12950	47.18	20230103	25750	-25.98	20230410	12950	47.18	20221229	2.97	N	317330	500	91 억	296513	N	N	N	N
78	20231018	120954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19050	1070	2	5.95	26266557490	1336095	330.70	19590	20550	18810	23350	12590	17980	19659.20	1.61	-11714	18826	18402	18066	17642	17306	18235	17475	92	5370	500	12580	10	1	18377428	3501	21.80	1.81	12	7.27	874.00	10523.00	25750	20230410	-26.02	12950	20221229	47.10	25750	-26.02	20230410	12950	47.10	20230103	25750	-26.02	20230410	12950	47.10	20221229	2.97	N	317330	500	91 억	296513	N	N	N	N
79	20231018	110946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19420	1440	2	8.01	24768762250	1257699	311.30	19590	20550	18810	23350	12590	17980	19693.72	1.61	-19332	18826	18402	18066	17642	17306	18235	17475	92	5370	500	12580	10	1	18377428	3569	22.22	1.85	12	6.84	874.00	10523.00	25750	20230410	-24.58	12950	20221229	49.96	25750	-24.58	20230410	12950	49.96	20230103	25750	-24.58	20230410	12950	49.96	20221229	2.97	N	317330	500	91 억	296513	N	N	N	N
80	20231018	100958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19830	1850	2	10.29	22379786350	1135757	281.12	19590	20550	18810	23350	12590	17980	19704.73	1.61	-30050	18826	18402	18066	17642	17306	18235	17475	92	5370	500	12580	10	1	18377428	3644	22.69	1.88	12	6.18	874.00	10523.00	25750	20230410	-22.99	12950	20221229	53.13	25750	-22.99	20230410	12950	53.13	20230103	25750	-22.99	20230410	12950	53.13	20221229	2.97	N	317330	500	91 억	296513	N	N	N	N
81	20231018	090942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	19170	1190	2	6.62	8192735330	419515	103.84	19590	20450	18810	23350	12590	17980	19529.07	1.61	-96036	18826	18402	18066	17642	17306	18235	17475	92	5370	500	12580	10	1	18377428	3523	21.93	1.82	12	2.28	874.00	10523.00	25750	20230410	-25.55	12950	20221229	48.03	25750	-25.55	20230410	12950	48.03	20230103	25750	-25.55	20230410	12950	48.03	20221229	2.97	N	317330	500	91 억	296513	N	N	N	N
82	20231017	160944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17980	-230	5	-1.26	7271803520	401891	29.93	18450	18490	17730	23650	12750	18210	18094.04	1.43	32504	19563	18886	17573	16896	15583	19225	17235	92	5440	500	12740	10	1	18377428	3304	20.57	1.71	12	2.19	874.00	10523.00	25750	20230410	-30.17	12950	20221229	38.84	25750	-30.17	20230410	12950	38.84	20230103	25750	-30.17	20230410	12950	38.84	20221229	2.95	N	317330	500	91 억	262122	N	N	N	N
83	20231017	150953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17800	-410	5	-2.25	6984471070	385845	28.74	18450	18490	17730	23650	12750	18210	18101.75	1.43	33296	19563	18886	17573	16896	15583	19225	17235	92	5440	500	12740	10	1	18377428	3271	20.37	1.69	12	2.10	874.00	10523.00	25750	20230410	-30.87	12950	20221229	37.45	25750	-30.87	20230410	12950	37.45	20230103	25750	-30.87	20230410	12950	37.45	20221229	2.95	N	317330	500	91 억	262122	N	N	N	N
84	20231017	140954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17860	-350	5	-1.92	6367654140	351229	26.16	18450	18490	17730	23650	12750	18210	18129.64	1.43	42690	19563	18886	17573	16896	15583	19225	17235	92	5440	500	12740	10	1	18377428	3282	20.43	1.70	12	1.91	874.00	10523.00	25750	20230410	-30.64	12950	20221229	37.92	25750	-30.64	20230410	12950	37.92	20230103	25750	-30.64	20230410	12950	37.92	20221229	2.95	N	317330	500	91 억	262122	N	N	N	N
85	20231017	130946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17960	-250	5	-1.37	6123678110	337605	25.15	18450	18490	17730	23650	12750	18210	18138.59	1.43	42913	19563	18886	17573	16896	15583	19225	17235	92	5440	500	12740	10	1	18377428	3301	20.55	1.71	12	1.84	874.00	10523.00	25750	20230410	-30.25	12950	20221229	38.69	25750	-30.25	20230410	12950	38.69	20230103	25750	-30.25	20230410	12950	38.69	20221229	2.95	N	317330	500	91 억	262122	N	N	N	N
86	20231017	120951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18110	-100	5	-0.55	5902208030	325292	24.23	18450	18490	17730	23650	12750	18210	18144.34	1.43	39281	19563	18886	17573	16896	15583	19225	17235	92	5440	500	12740	10	1	18377428	3328	20.72	1.72	12	1.77	874.00	10523.00	25750	20230410	-29.67	12950	20221229	39.85	25750	-29.67	20230410	12950	39.85	20230103	25750	-29.67	20230410	12950	39.85	20221229	2.95	N	317330	500	91 억	262122	N	N	N	N
87	20231017	110940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17890	-320	5	-1.76	5598723370	308431	22.97	18450	18490	17730	23650	12750	18210	18152.27	1.43	40291	19563	18886	17573	16896	15583	19225	17235	92	5440	500	12740	10	1	18377428	3288	20.47	1.70	12	1.68	874.00	10523.00	25750	20230410	-30.52	12950	20221229	38.15	25750	-30.52	20230410	12950	38.15	20230103	25750	-30.52	20230410	12950	38.15	20221229	2.95	N	317330	500	91 억	262122	N	N	N	N
88	20231017	100932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17940	-270	5	-1.48	4448432020	243956	18.17	18450	18490	17940	23650	12750	18210	18234.57	1.43	27484	19563	18886	17573	16896	15583	19225	17235	92	5440	500	12740	10	1	18377428	3297	20.53	1.70	12	1.33	874.00	10523.00	25750	20230410	-30.33	12950	20221229	38.53	25750	-30.33	20230410	12950	38.53	20230103	25750	-30.33	20230410	12950	38.53	20221229	2.95	N	317330	500	91 억	262122	N	N	N	N
89	20231017	090944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18350	140	2	0.77	2231951190	121976	9.09	18450	18490	18000	23650	12750	18210	18298.28	1.43	88	19563	18886	17573	16896	15583	19225	17235	92	5440	500	12740	10	1	18377428	3372	21.00	1.74	12	0.66	874.00	10523.00	25750	20230410	-28.74	12950	20221229	41.70	25750	-28.74	20230410	12950	41.70	20230103	25750	-28.74	20230410	12950	41.70	20221229	2.95	N	317330	500	91 억	262122	N	N	N	N
90	20231016	160941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	18210	2330	2	14.67	23110114690	1316175	3596.20	16510	18250	16260	20600	11120	15880	17555.96	1.05	73031	16226	16052	15926	15752	15626	15990	15690	92	4720	500	11110	10	1	18377428	3347	20.84	1.73	12	7.16	874.00	10523.00	25750	20230410	-29.28	12950	20221229	40.62	25750	-29.28	20230410	12950	40.62	20230103	25750	-29.28	20230410	12950	40.62	20221229	3.04	N	317330	500	91 억	192068	N	N	N	N
91	20231016	150942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17800	1920	2	12.09	21393111910	1220797	3335.60	16510	18250	16260	20600	11120	15880	17523.89	1.05	73578	16226	16052	15926	15752	15626	15990	15690	92	4720	500	11110	10	1	18377428	3271	20.37	1.69	12	6.64	874.00	10523.00	25750	20230410	-30.87	12950	20221229	37.45	25750	-30.87	20230410	12950	37.45	20230103	25750	-30.87	20230410	12950	37.45	20221229	3.04	N	317330	500	91 억	192068	N	N	N	N
92	20231016	140943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17520	1640	2	10.33	20247289750	1155765	3157.91	16510	18250	16260	20600	11120	15880	17518.52	1.05	64319	16226	16052	15926	15752	15626	15990	15690	92	4720	500	11110	10	1	18377428	3220	20.05	1.66	12	6.29	874.00	10523.00	25750	20230410	-31.96	12950	20221229	35.29	25750	-31.96	20230410	12950	35.29	20230103	25750	-31.96	20230410	12950	35.29	20221229	3.04	N	317330	500	91 억	192068	N	N	N	N
93	20231016	130936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17610	1730	2	10.89	19543701500	1115777	3048.65	16510	18250	16260	20600	11120	15880	17515.78	1.05	58941	16226	16052	15926	15752	15626	15990	15690	92	4720	500	11110	10	1	18377428	3236	20.15	1.67	12	6.07	874.00	10523.00	25750	20230410	-31.61	12950	20221229	35.98	25750	-31.61	20230410	12950	35.98	20230103	25750	-31.61	20230410	12950	35.98	20221229	3.04	N	317330	500	91 억	192068	N	N	N	N
94	20231016	120938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17480	1600	2	10.08	18907595070	1079631	2949.89	16510	18250	16260	20600	11120	15880	17513.02	1.05	58363	16226	16052	15926	15752	15626	15990	15690	92	4720	500	11110	10	1	18377428	3212	20.00	1.66	12	5.87	874.00	10523.00	25750	20230410	-32.12	12950	20221229	34.98	25750	-32.12	20230410	12950	34.98	20230103	25750	-32.12	20230410	12950	34.98	20221229	3.04	N	317330	500	91 억	192068	N	N	N	N
95	20231016	110930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17540	1660	2	10.45	18163168420	1037143	2833.80	16510	18250	16260	20600	11120	15880	17512.69	1.05	61786	16226	16052	15926	15752	15626	15990	15690	92	4720	500	11110	10	1	18377428	3223	20.07	1.67	12	5.64	874.00	10523.00	25750	20230410	-31.88	12950	20221229	35.44	25750	-31.88	20230410	12950	35.44	20230103	25750	-31.88	20230410	12950	35.44	20221229	3.04	N	317330	500	91 억	192068	N	N	N	N
96	20231016	100925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	17690	1810	2	11.40	15443348190	882224	2410.51	16510	18250	16260	20600	11120	15880	17505.02	1.05	47205	16226	16052	15926	15752	15626	15990	15690	92	4720	500	11110	10	1	18377428	3251	20.24	1.68	12	4.80	874.00	10523.00	25750	20230410	-31.30	12950	20221229	36.60	25750	-31.30	20230410	12950	36.60	20230103	25750	-31.30	20230410	12950	36.60	20221229	3.04	N	317330	500	91 억	192068	N	N	N	N
97	20231016	090928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16870	990	2	6.23	1781659710	107576	293.93	16510	16900	16260	20600	11120	15880	16561.87	1.05	-16912	16226	16052	15926	15752	15626	15990	15690	92	4720	500	11110	10	1	18377428	3100	19.30	1.60	12	0.59	874.00	10523.00	25750	20230410	-34.49	12950	20221229	30.27	25750	-34.49	20230410	12950	30.27	20230103	25750	-34.49	20230410	12950	30.27	20221229	3.04	N	317330	500	91 억	192068	N	N	N	N
98	20231012	160958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16000	660	2	4.30	1315964390	82458	101.96	15350	16180	15350	19940	10740	15340	15959.05	0.98	13408	16106	15722	15486	15102	14866	15915	15295	92	4600	500	10730	10	1	18377428	2940	18.31	1.52	12	0.45	874.00	10523.00	25750	20230410	-37.86	12950	20221229	23.55	25750	-37.86	20230410	12950	23.55	20230103	25750	-37.86	20230410	12950	23.55	20221229	3.11	N	317330	500	91 억	179458	N	N	N	N
99	20231012	150934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16010	670	2	4.37	1242325680	77843	96.25	15350	16180	15350	19940	10740	15340	15959.38	0.98	11251	16106	15722	15486	15102	14866	15915	15295	92	4600	500	10730	10	1	18377428	2942	18.32	1.52	12	0.42	874.00	10523.00	25750	20230410	-37.83	12950	20221229	23.63	25750	-37.83	20230410	12950	23.63	20230103	25750	-37.83	20230410	12950	23.63	20221229	3.11	N	317330	500	91 억	179458	N	N	N	N
100	20231012	140937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15930	590	2	3.85	996183520	62486	77.27	15350	16180	15350	19940	10740	15340	15942.51	0.98	11873	16106	15722	15486	15102	14866	15915	15295	92	4600	500	10730	10	1	18377428	2928	18.23	1.51	12	0.34	874.00	10523.00	25750	20230410	-38.14	12950	20221229	23.01	25750	-38.14	20230410	12950	23.01	20230103	25750	-38.14	20230410	12950	23.01	20221229	3.11	N	317330	500	91 억	179458	N	N	N	N
101	20231012	130937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15880	540	2	3.52	899375120	56405	69.75	15350	16180	15350	19940	10740	15340	15944.95	0.98	7171	16106	15722	15486	15102	14866	15915	15295	92	4600	500	10730	10	1	18377428	2918	18.17	1.51	12	0.31	874.00	10523.00	25750	20230410	-38.33	12950	20221229	22.63	25750	-38.33	20230410	12950	22.63	20230103	25750	-38.33	20230410	12950	22.63	20221229	3.11	N	317330	500	91 억	179458	N	N	N	N
102	20231012	120946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15760	420	2	2.74	821747530	51493	63.67	15350	16180	15350	19940	10740	15340	15958.43	0.98	7605	16106	15722	15486	15102	14866	15915	15295	92	4600	500	10730	10	1	18377428	2896	18.03	1.50	12	0.28	874.00	10523.00	25750	20230410	-38.80	12950	20221229	21.70	25750	-38.80	20230410	12950	21.70	20230103	25750	-38.80	20230410	12950	21.70	20221229	3.11	N	317330	500	91 억	179458	N	N	N	N
103	20231012	110946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15860	520	2	3.39	738170390	46186	57.11	15350	16180	15350	19940	10740	15340	15982.56	0.98	5480	16106	15722	15486	15102	14866	15915	15295	92	4600	500	10730	10	1	18377428	2915	18.15	1.51	12	0.25	874.00	10523.00	25750	20230410	-38.41	12950	20221229	22.47	25750	-38.41	20230410	12950	22.47	20230103	25750	-38.41	20230410	12950	22.47	20221229	3.11	N	317330	500	91 억	179458	N	N	N	N
104	20231012	100938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15970	630	2	4.11	645132330	40339	49.88	15350	16180	15350	19940	10740	15340	15992.77	0.98	5451	16106	15722	15486	15102	14866	15915	15295	92	4600	500	10730	10	1	18377428	2935	18.27	1.52	12	0.22	874.00	10523.00	25750	20230410	-37.98	12950	20221229	23.32	25750	-37.98	20230410	12950	23.32	20230103	25750	-37.98	20230410	12950	23.32	20221229	3.11	N	317330	500	91 억	179458	N	N	N	N
105	20231012	090945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15930	590	2	3.85	96239300	6109	7.55	15350	15970	15350	19940	10740	15340	15753.69	0.98	1856	16106	15722	15486	15102	14866	15915	15295	92	4600	500	10730	10	1	18377428	2928	18.23	1.51	12	0.03	874.00	10523.00	25750	20230410	-38.14	12950	20221229	23.01	25750	-38.14	20230410	12950	23.01	20230103	25750	-38.14	20230410	12950	23.01	20221229	3.11	N	317330	500	91 억	179458	N	N	N	N
106	20231011	160933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15340	90	2	0.59	1261483430	80792	39.33	15250	15870	15250	19820	10680	15250	15614.20	0.98	-572	16756	16002	15486	14732	14216	16380	15110	92	4570	500	10670	10	1	18377428	2819	17.55	1.46	12	0.44	874.00	10523.00	25750	20230410	-40.43	12950	20221229	18.46	25750	-40.43	20230410	12950	18.46	20230103	25750	-40.43	20230410	12950	18.46	20221229	3.17	N	317330	500	91 억	179784	N	N	N	N
107	20231011	150940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15450	200	2	1.31	1210765530	77497	37.73	15250	15870	15250	19820	10680	15250	15623.41	0.98	-1016	16756	16002	15486	14732	14216	16380	15110	92	4570	500	10670	10	1	18377428	2839	17.68	1.47	12	0.42	874.00	10523.00	25750	20230410	-40.00	12950	20221229	19.31	25750	-40.00	20230410	12950	19.31	20230103	25750	-40.00	20230410	12950	19.31	20221229	3.17	N	317330	500	91 억	179784	N	N	N	N
108	20231011	140942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15640	390	2	2.56	1059085200	67718	32.97	15250	15870	15250	19820	10680	15250	15639.66	0.98	250	16756	16002	15486	14732	14216	16380	15110	92	4570	500	10670	10	1	18377428	2874	17.89	1.49	12	0.37	874.00	10523.00	25750	20230410	-39.26	12950	20221229	20.77	25750	-39.26	20230410	12950	20.77	20230103	25750	-39.26	20230410	12950	20.77	20221229	3.17	N	317330	500	91 억	179784	N	N	N	N
109	20231011	130929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15620	370	2	2.43	1021441720	65309	31.80	15250	15870	15250	19820	10680	15250	15640.16	0.98	1019	16756	16002	15486	14732	14216	16380	15110	92	4570	500	10670	10	1	18377428	2871	17.87	1.48	12	0.36	874.00	10523.00	25750	20230410	-39.34	12950	20221229	20.62	25750	-39.34	20230410	12950	20.62	20230103	25750	-39.34	20230410	12950	20.62	20221229	3.17	N	317330	500	91 억	179784	N	N	N	N
110	20231011	120949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15650	400	2	2.62	958349050	61278	29.83	15250	15870	15250	19820	10680	15250	15639.39	0.98	1350	16756	16002	15486	14732	14216	16380	15110	92	4570	500	10670	10	1	18377428	2876	17.91	1.49	12	0.33	874.00	10523.00	25750	20230410	-39.22	12950	20221229	20.85	25750	-39.22	20230410	12950	20.85	20230103	25750	-39.22	20230410	12950	20.85	20221229	3.17	N	317330	500	91 억	179784	N	N	N	N
111	20231011	110943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15520	270	2	1.77	560860040	35900	17.48	15250	15870	15250	19820	10680	15250	15622.88	0.98	701	16756	16002	15486	14732	14216	16380	15110	92	4570	500	10670	10	1	18377428	2852	17.76	1.47	12	0.20	874.00	10523.00	25750	20230410	-39.73	12950	20221229	19.85	25750	-39.73	20230410	12950	19.85	20230103	25750	-39.73	20230410	12950	19.85	20221229	3.17	N	317330	500	91 억	179784	N	N	N	N
112	20231011	100935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15860	610	2	4.00	461677030	29605	14.41	15250	15860	15250	19820	10680	15250	15594.61	0.98	1161	16756	16002	15486	14732	14216	16380	15110	92	4570	500	10670	10	1	18377428	2915	18.15	1.51	12	0.16	874.00	10523.00	25750	20230410	-38.41	12950	20221229	22.47	25750	-38.41	20230410	12950	22.47	20230103	25750	-38.41	20230410	12950	22.47	20221229	3.17	N	317330	500	91 억	179784	N	N	N	N
113	20231011	090939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15570	320	2	2.10	143374890	9288	4.52	15250	15630	15250	19820	10680	15250	15436.65	0.98	-1538	16756	16002	15486	14732	14216	16380	15110	92	4570	500	10670	10	1	18377428	2861	17.81	1.48	12	0.05	874.00	10523.00	25750	20230410	-39.53	12950	20221229	20.23	25750	-39.53	20230410	12950	20.23	20230103	25750	-39.53	20230410	12950	20.23	20221229	3.17	N	317330	500	91 억	179784	N	N	N	N
114	20231010	161544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15250	110	2	0.73	3206322010	204849	337.49	15220	16240	14970	19680	10600	15140	15653.35	0.68	48771	15773	15456	14933	14616	14093	15615	14775	92	4540	500	10590	10	1	18377428	2803	17.45	1.45	12	1.11	874.00	10523.00	25750	20230410	-40.78	12950	20221229	17.76	25750	-40.78	20230410	12950	17.76	20230103	25750	-40.78	20230410	12950	17.76	20221229	3.26	N	317330	500	91 억	124720	N	N	N	N
115	20231010	150925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15180	40	2	0.26	3158779970	201727	332.35	15220	16240	14970	19680	10600	15140	15658.69	0.68	48786	15773	15456	14933	14616	14093	15615	14775	92	4540	500	10590	10	1	18377428	2790	17.37	1.44	12	1.10	874.00	10523.00	25750	20230410	-41.05	12950	20221229	17.22	25750	-41.05	20230410	12950	17.22	20230103	25750	-41.05	20230410	12950	17.22	20221229	3.26	N	317330	500	91 억	124720	N	N	N	N
116	20231010	140933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15420	280	2	1.85	3030229150	193309	318.48	15220	16240	14970	19680	10600	15140	15675.57	0.68	48861	15773	15456	14933	14616	14093	15615	14775	92	4540	500	10590	10	1	18377428	2834	17.64	1.47	12	1.05	874.00	10523.00	25750	20230410	-40.12	12950	20221229	19.07	25750	-40.12	20230410	12950	19.07	20230103	25750	-40.12	20230410	12950	19.07	20221229	3.26	N	317330	500	91 억	124720	N	N	N	N
117	20231010	130925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15590	450	2	2.97	2900695830	184946	304.70	15220	16240	14970	19680	10600	15140	15684.01	0.68	47791	15773	15456	14933	14616	14093	15615	14775	92	4540	500	10590	10	1	18377428	2865	17.84	1.48	12	1.01	874.00	10523.00	25750	20230410	-39.46	12950	20221229	20.39	25750	-39.46	20230410	12950	20.39	20230103	25750	-39.46	20230410	12950	20.39	20221229	3.26	N	317330	500	91 억	124720	N	N	N	N
118	20231010	120923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15810	670	2	4.43	2597298860	165623	272.86	15220	16240	14970	19680	10600	15140	15681.99	0.68	50083	15773	15456	14933	14616	14093	15615	14775	92	4540	500	10590	10	1	18377428	2905	18.09	1.50	12	0.90	874.00	10523.00	25750	20230410	-38.60	12950	20221229	22.08	25750	-38.60	20230410	12950	22.08	20230103	25750	-38.60	20230410	12950	22.08	20221229	3.26	N	317330	500	91 억	124720	N	N	N	N
119	20231010	110905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16130	990	2	6.54	2439550270	155706	256.53	15220	16240	14970	19680	10600	15140	15667.67	0.68	47791	15773	15456	14933	14616	14093	15615	14775	92	4540	500	10590	10	1	18377428	2964	18.46	1.53	12	0.85	874.00	10523.00	25750	20230410	-37.36	12950	20221229	24.56	25750	-37.36	20230410	12950	24.56	20230103	25750	-37.36	20230410	12950	24.56	20221229	3.26	N	317330	500	91 억	124720	N	N	N	N
120	20231010	100916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15670	530	2	3.50	1070770010	69597	114.66	15220	15680	14970	19680	10600	15140	15385.29	0.68	21576	15773	15456	14933	14616	14093	15615	14775	92	4540	500	10590	10	1	18377428	2880	17.93	1.49	12	0.38	874.00	10523.00	25750	20230410	-39.15	12950	20221229	21.00	25750	-39.15	20230410	12950	21.00	20230103	25750	-39.15	20230410	12950	21.00	20221229	3.26	N	317330	500	91 억	124720	N	N	N	N
121	20231010	090910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15050	-90	5	-0.59	55555640	3680	6.06	15220	15230	14970	19680	10600	15140	15096.64	0.68	-440	15773	15456	14933	14616	14093	15615	14775	92	4540	500	10590	10	1	18377428	2766	17.22	1.43	12	0.02	874.00	10523.00	25750	20230410	-41.55	12950	20221229	16.22	25750	-41.55	20230410	12950	16.22	20230103	25750	-41.55	20230410	12950	16.22	20221229	3.26	N	317330	500	91 억	124720	N	N	N	N
122	20231006	160918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15140	360	2	2.44	904227350	60238	78.79	14410	15250	14410	19210	10350	14780	15010.20	0.63	7726	15520	15150	14800	14430	14080	15335	14615	92	4430	500	10340	10	1	18377428	2782	17.32	1.44	12	0.33	874.00	10523.00	25750	20230410	-41.20	12950	20221229	16.91	25750	-41.20	20230410	12950	16.91	20230103	25750	-41.20	20230410	12950	16.91	20221229	3.31	N	317330	500	91 억	115747	N	N	N	N
123	20231006	150904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15070	290	2	1.96	860903310	57371	75.04	14410	15250	14410	19210	10350	14780	15005.90	0.63	7993	15520	15150	14800	14430	14080	15335	14615	92	4430	500	10340	10	1	18377428	2769	17.24	1.43	12	0.31	874.00	10523.00	25750	20230410	-41.48	12950	20221229	16.37	25750	-41.48	20230410	12950	16.37	20230103	25750	-41.48	20230410	12950	16.37	20221229	3.31	N	317330	500	91 억	115747	N	N	N	N
124	20231006	140907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15070	290	2	1.96	806154430	53739	70.29	14410	15250	14410	19210	10350	14780	15001.29	0.63	6908	15520	15150	14800	14430	14080	15335	14615	92	4430	500	10340	10	1	18377428	2769	17.24	1.43	12	0.29	874.00	10523.00	25750	20230410	-41.48	12950	20221229	16.37	25750	-41.48	20230410	12950	16.37	20230103	25750	-41.48	20230410	12950	16.37	20221229	3.31	N	317330	500	91 억	115747	N	N	N	N
125	20231006	130857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15250	470	2	3.18	763187450	50895	66.57	14410	15250	14410	19210	10350	14780	14995.33	0.63	6018	15520	15150	14800	14430	14080	15335	14615	92	4430	500	10340	10	1	18377428	2803	17.45	1.45	12	0.28	874.00	10523.00	25750	20230410	-40.78	12950	20221229	17.76	25750	-40.78	20230410	12950	17.76	20230103	25750	-40.78	20230410	12950	17.76	20221229	3.31	N	317330	500	91 억	115747	N	N	N	N
126	20231006	120855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15080	300	2	2.03	650682710	43470	56.86	14410	15200	14410	19210	10350	14780	14968.55	0.63	4448	15520	15150	14800	14430	14080	15335	14615	92	4430	500	10340	10	1	18377428	2771	17.25	1.43	12	0.24	874.00	10523.00	25750	20230410	-41.44	12950	20221229	16.45	25750	-41.44	20230410	12950	16.45	20230103	25750	-41.44	20230410	12950	16.45	20221229	3.31	N	317330	500	91 억	115747	N	N	N	N
127	20231006	110848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14910	130	2	0.88	574548610	38397	50.22	14410	15200	14410	19210	10350	14780	14963.37	0.63	4266	15520	15150	14800	14430	14080	15335	14615	92	4430	500	10340	10	1	18377428	2740	17.06	1.42	12	0.21	874.00	10523.00	25750	20230410	-42.10	12950	20221229	15.14	25750	-42.10	20230410	12950	15.14	20230103	25750	-42.10	20230410	12950	15.14	20221229	3.31	N	317330	500	91 억	115747	N	N	N	N
128	20231006	100854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14940	160	2	1.08	521531020	34856	45.59	14410	15200	14410	19210	10350	14780	14962.45	0.63	4245	15520	15150	14800	14430	14080	15335	14615	92	4430	500	10340	10	1	18377428	2746	17.09	1.42	12	0.19	874.00	10523.00	25750	20230410	-41.98	12950	20221229	15.37	25750	-41.98	20230410	12950	15.37	20230103	25750	-41.98	20230410	12950	15.37	20221229	3.31	N	317330	500	91 억	115747	N	N	N	N
129	20231006	090846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14890	110	2	0.74	98904320	6768	8.85	14410	14890	14410	19210	10350	14780	14613.52	0.63	-1135	15520	15150	14800	14430	14080	15335	14615	92	4430	500	10340	10	1	18377428	2736	17.04	1.41	12	0.04	874.00	10523.00	25750	20230410	-42.17	12950	20221229	14.98	25750	-42.17	20230410	12950	14.98	20230103	25750	-42.17	20230410	12950	14.98	20221229	3.31	N	317330	500	91 억	115747	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History