KissMeData/066310/price/prices-20231001.csv

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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231031,160615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8880,-30,5,-0.34,209264360,23448,164.12,8960,9050,8780,11580,6240,8910,8924.63,3.32,0,-6953,9183,9046,8903,8766,8623,9115,8835,46,2670,500,6410,10,1,9271621,823,11.75,1.01,12,0.25,756.00,8777.00,12760,20230628,-30.41,8700,20231006,2.07,12760,-30.41,20230628,8700,2.07,20231006,12760,-30.41,20230628,8700,2.07,20231006,3.82,N,066310,500,46 억,,308078,N,N,0,N,00,N
20231031,150622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,90,2,1.01,197806110,22158,155.09,8960,9050,8780,11580,6240,8910,8927.07,3.32,0,-6958,9183,9046,8903,8766,8623,9115,8835,46,2670,500,6410,10,1,9271621,834,11.90,1.03,12,0.24,756.00,8777.00,12760,20230628,-29.47,8700,20231006,3.45,12760,-29.47,20230628,8700,3.45,20231006,12760,-29.47,20230628,8700,3.45,20231006,3.82,N,066310,500,46 억,,308078,N,N,0,N,00,N
20231031,140629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8910,0,3,0.00,183078180,20522,143.64,8960,9050,8780,11580,6240,8910,8921.07,3.32,0,-6821,9183,9046,8903,8766,8623,9115,8835,46,2670,500,6410,10,1,9271621,826,11.79,1.02,12,0.22,756.00,8777.00,12760,20230628,-30.17,8700,20231006,2.41,12760,-30.17,20230628,8700,2.41,20231006,12760,-30.17,20230628,8700,2.41,20231006,3.82,N,066310,500,46 억,,308078,N,N,0,N,00,N
20231031,130624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8890,-20,5,-0.22,154622310,17358,121.50,8960,9050,8780,11580,6240,8910,8907.84,3.32,0,-6663,9183,9046,8903,8766,8623,9115,8835,46,2670,500,6410,10,1,9271621,824,11.76,1.01,12,0.19,756.00,8777.00,12760,20230628,-30.33,8700,20231006,2.18,12760,-30.33,20230628,8700,2.18,20231006,12760,-30.33,20230628,8700,2.18,20231006,3.82,N,066310,500,46 억,,308078,N,N,0,N,00,N
20231031,120619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8830,-80,5,-0.90,109509540,12300,86.09,8960,9050,8780,11580,6240,8910,8903.21,3.32,0,-4420,9183,9046,8903,8766,8623,9115,8835,46,2670,500,6410,10,1,9271621,819,11.68,1.01,12,0.13,756.00,8777.00,12760,20230628,-30.80,8700,20231006,1.49,12760,-30.80,20230628,8700,1.49,20231006,12760,-30.80,20230628,8700,1.49,20231006,3.82,N,066310,500,46 억,,308078,N,N,0,N,00,N
20231031,110638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8900,-10,5,-0.11,66117960,7444,52.10,8960,9050,8780,11580,6240,8910,8882.05,3.32,0,-3039,9183,9046,8903,8766,8623,9115,8835,46,2670,500,6410,10,1,9271621,825,11.77,1.01,12,0.08,756.00,8777.00,12760,20230628,-30.25,8700,20231006,2.30,12760,-30.25,20230628,8700,2.30,20231006,12760,-30.25,20230628,8700,2.30,20231006,3.82,N,066310,500,46 억,,308078,N,N,0,N,00,N
20231031,100627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8900,-10,5,-0.11,35818060,4038,28.26,8960,9000,8780,11580,6240,8910,8870.25,3.32,0,-1430,9183,9046,8903,8766,8623,9115,8835,46,2670,500,6410,10,1,9271621,825,11.77,1.01,12,0.04,756.00,8777.00,12760,20230628,-30.25,8700,20231006,2.30,12760,-30.25,20230628,8700,2.30,20231006,12760,-30.25,20230628,8700,2.30,20231006,3.82,N,066310,500,46 억,,308078,N,N,0,N,00,N
20231031,090625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,90,2,1.01,143400,16,0.11,8960,9000,8960,11580,6240,8910,8962.50,3.32,0,3,9183,9046,8903,8766,8623,9115,8835,46,2670,500,6410,10,1,9271621,834,11.90,1.03,12,0.00,756.00,8777.00,12760,20230628,-29.47,8700,20231006,3.45,12760,-29.47,20230628,8700,3.45,20231006,12760,-29.47,20230628,8700,3.45,20231006,3.82,N,066310,500,46 억,,308078,N,N,0,N,00,N
20231030,160616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8910,10,2,0.11,127056390,14282,68.63,8900,9040,8760,11570,6230,8900,8896.26,2.74,0,3995,9086,8992,8876,8782,8666,9040,8830,46,2670,500,6400,10,1,9271621,826,11.79,1.02,12,0.15,756.00,8777.00,12760,20230628,-30.17,8700,20231006,2.41,12760,-30.17,20230628,8700,2.41,20231006,12760,-30.17,20230628,8700,2.41,20231006,3.85,N,066310,500,46 억,,254222,N,N,0,N,00,N
20231030,150601,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8940,40,2,0.45,118146450,13283,63.83,8900,9040,8760,11570,6230,8900,8894.56,2.74,0,4069,9086,8992,8876,8782,8666,9040,8830,46,2670,500,6400,10,1,9271621,829,11.83,1.02,12,0.14,756.00,8777.00,12760,20230628,-29.94,8700,20231006,2.76,12760,-29.94,20230628,8700,2.76,20231006,12760,-29.94,20230628,8700,2.76,20231006,3.85,N,066310,500,46 억,,254222,N,N,0,N,00,N
20231030,140602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8950,50,2,0.56,94966440,10671,51.28,8900,9040,8760,11570,6230,8900,8899.49,2.74,0,3012,9086,8992,8876,8782,8666,9040,8830,46,2670,500,6400,10,1,9271621,830,11.84,1.02,12,0.12,756.00,8777.00,12760,20230628,-29.86,8700,20231006,2.87,12760,-29.86,20230628,8700,2.87,20231006,12760,-29.86,20230628,8700,2.87,20231006,3.85,N,066310,500,46 억,,254222,N,N,0,N,00,N
20231030,130603,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8880,-20,5,-0.22,86702060,9745,46.83,8900,9040,8760,11570,6230,8900,8897.08,2.74,0,3384,9086,8992,8876,8782,8666,9040,8830,46,2670,500,6400,10,1,9271621,823,11.75,1.01,12,0.11,756.00,8777.00,12760,20230628,-30.41,8700,20231006,2.07,12760,-30.41,20230628,8700,2.07,20231006,12760,-30.41,20230628,8700,2.07,20231006,3.85,N,066310,500,46 억,,254222,N,N,0,N,00,N
20231030,120558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,70,2,0.79,81366080,9147,43.95,8900,9040,8760,11570,6230,8900,8895.38,2.74,0,3528,9086,8992,8876,8782,8666,9040,8830,46,2670,500,6400,10,1,9271621,832,11.87,1.02,12,0.10,756.00,8777.00,12760,20230628,-29.70,8700,20231006,3.10,12760,-29.70,20230628,8700,3.10,20231006,12760,-29.70,20230628,8700,3.10,20231006,3.85,N,066310,500,46 억,,254222,N,N,0,N,00,N
20231030,110559,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,90,2,1.01,71897710,8090,38.88,8900,9040,8760,11570,6230,8900,8887.23,2.74,0,3575,9086,8992,8876,8782,8666,9040,8830,46,2670,500,6400,10,1,9271621,834,11.89,1.02,12,0.09,756.00,8777.00,12760,20230628,-29.55,8700,20231006,3.33,12760,-29.55,20230628,8700,3.33,20231006,12760,-29.55,20230628,8700,3.33,20231006,3.85,N,066310,500,46 억,,254222,N,N,0,N,00,N
20231030,100600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8910,10,2,0.11,67130140,7557,36.31,8900,8910,8760,11570,6230,8900,8883.17,2.74,0,3686,9086,8992,8876,8782,8666,9040,8830,46,2670,500,6400,10,1,9271621,826,11.79,1.02,12,0.08,756.00,8777.00,12760,20230628,-30.17,8700,20231006,2.41,12760,-30.17,20230628,8700,2.41,20231006,12760,-30.17,20230628,8700,2.41,20231006,3.85,N,066310,500,46 억,,254222,N,N,0,N,00,N
20231030,090556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8900,0,3,0.00,2509810,282,1.36,8900,8910,8900,11570,6230,8900,8900.04,2.74,0,-31,9086,8992,8876,8782,8666,9040,8830,46,2670,500,6400,10,1,9271621,825,11.77,1.01,12,0.00,756.00,8777.00,12760,20230628,-30.25,8700,20231006,2.30,12760,-30.25,20230628,8700,2.30,20231006,12760,-30.25,20230628,8700,2.30,20231006,3.85,N,066310,500,46 억,,254222,N,N,0,N,00,N
20231027,160529,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8900,-20,5,-0.22,182641770,20575,128.82,8820,8970,8760,11590,6250,8920,8876.88,2.77,0,-3318,9173,9046,8973,8846,8773,9010,8810,46,2670,500,6420,10,1,9271621,825,11.77,1.01,12,0.22,756.00,8777.00,12760,20230628,-30.25,8700,20231006,2.30,12760,-30.25,20230628,8700,2.30,20231006,12760,-30.25,20230628,8700,2.30,20231006,3.86,N,066310,500,46 억,,256909,N,N,0,N,00,N
20231027,150557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8940,20,2,0.22,151042150,17024,106.59,8820,8970,8760,11590,6250,8920,8872.31,2.77,0,-3308,9173,9046,8973,8846,8773,9010,8810,46,2670,500,6420,10,1,9271621,829,11.83,1.02,12,0.18,756.00,8777.00,12760,20230628,-29.94,8700,20231006,2.76,12760,-29.94,20230628,8700,2.76,20231006,12760,-29.94,20230628,8700,2.76,20231006,3.86,N,066310,500,46 억,,256909,N,N,0,N,00,N
20231027,140555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8940,20,2,0.22,145579490,16412,102.75,8820,8970,8760,11590,6250,8920,8870.31,2.77,0,-2988,9173,9046,8973,8846,8773,9010,8810,46,2670,500,6420,10,1,9271621,829,11.83,1.02,12,0.18,756.00,8777.00,12760,20230628,-29.94,8700,20231006,2.76,12760,-29.94,20230628,8700,2.76,20231006,12760,-29.94,20230628,8700,2.76,20231006,3.86,N,066310,500,46 억,,256909,N,N,0,N,00,N
20231027,130548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8930,10,2,0.11,95060680,10736,67.22,8820,8970,8760,11590,6250,8920,8854.39,2.77,0,-672,9173,9046,8973,8846,8773,9010,8810,46,2670,500,6420,10,1,9271621,828,11.81,1.02,12,0.12,756.00,8777.00,12760,20230628,-30.02,8700,20231006,2.64,12760,-30.02,20230628,8700,2.64,20231006,12760,-30.02,20230628,8700,2.64,20231006,3.86,N,066310,500,46 억,,256909,N,N,0,N,00,N
20231027,120558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8930,10,2,0.11,81496830,9219,57.72,8820,8970,8760,11590,6250,8920,8840.09,2.77,0,23,9173,9046,8973,8846,8773,9010,8810,46,2670,500,6420,10,1,9271621,828,11.81,1.02,12,0.10,756.00,8777.00,12760,20230628,-30.02,8700,20231006,2.64,12760,-30.02,20230628,8700,2.64,20231006,12760,-30.02,20230628,8700,2.64,20231006,3.86,N,066310,500,46 억,,256909,N,N,0,N,00,N
20231027,110604,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8940,20,2,0.22,65146790,7386,46.24,8820,8970,8760,11590,6250,8920,8820.31,2.77,0,-1009,9173,9046,8973,8846,8773,9010,8810,46,2670,500,6420,10,1,9271621,829,11.83,1.02,12,0.08,756.00,8777.00,12760,20230628,-29.94,8700,20231006,2.76,12760,-29.94,20230628,8700,2.76,20231006,12760,-29.94,20230628,8700,2.76,20231006,3.86,N,066310,500,46 억,,256909,N,N,0,N,00,N
20231027,100556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8870,-50,5,-0.56,53360650,6061,37.95,8820,8970,8760,11590,6250,8920,8803.93,2.77,0,-1671,9173,9046,8973,8846,8773,9010,8810,46,2670,500,6420,10,1,9271621,822,11.73,1.01,12,0.07,756.00,8777.00,12760,20230628,-30.49,8700,20231006,1.95,12760,-30.49,20230628,8700,1.95,20231006,12760,-30.49,20230628,8700,1.95,20231006,3.86,N,066310,500,46 억,,256909,N,N,0,N,00,N
20231027,090553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8960,40,2,0.45,5444620,617,3.86,8820,8970,8820,11590,6250,8920,8824.34,2.77,0,37,9173,9046,8973,8846,8773,9010,8810,46,2670,500,6420,10,1,9271621,831,11.85,1.02,12,0.01,756.00,8777.00,12760,20230628,-29.78,8700,20231006,2.99,12760,-29.78,20230628,8700,2.99,20231006,12760,-29.78,20230628,8700,2.99,20231006,3.86,N,066310,500,46 억,,256909,N,N,0,N,00,N
20231026,160548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8920,-290,5,-3.15,142356500,15867,189.50,8930,9100,8900,11970,6450,9210,8971.87,2.81,0,-3733,9763,9486,9283,9006,8803,9625,9145,46,2760,500,6630,10,1,9271621,827,11.80,1.02,12,0.17,756.00,8777.00,12760,20230628,-30.09,8700,20231006,2.53,12760,-30.09,20230628,8700,2.53,20231006,12760,-30.09,20230628,8700,2.53,20231006,3.89,N,066310,500,46 억,,260538,N,N,0,N,00,N
20231026,150548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8900,-310,5,-3.37,136908720,15257,182.22,8930,9100,8900,11970,6450,9210,8973.50,2.81,0,-3760,9763,9486,9283,9006,8803,9625,9145,46,2760,500,6630,10,1,9271621,825,11.77,1.01,12,0.16,756.00,8777.00,12760,20230628,-30.25,8700,20231006,2.30,12760,-30.25,20230628,8700,2.30,20231006,12760,-30.25,20230628,8700,2.30,20231006,3.89,N,066310,500,46 억,,260538,N,N,0,N,00,N
20231026,140549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8950,-260,5,-2.82,113764800,12668,151.30,8930,9100,8930,11970,6450,9210,8980.49,2.81,0,-3242,9763,9486,9283,9006,8803,9625,9145,46,2760,500,6630,10,1,9271621,830,11.84,1.02,12,0.14,756.00,8777.00,12760,20230628,-29.86,8700,20231006,2.87,12760,-29.86,20230628,8700,2.87,20231006,12760,-29.86,20230628,8700,2.87,20231006,3.89,N,066310,500,46 억,,260538,N,N,0,N,00,N
20231026,130548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,-240,5,-2.61,82519980,9190,109.76,8930,9100,8930,11970,6450,9210,8979.32,2.81,0,-1804,9763,9486,9283,9006,8803,9625,9145,46,2760,500,6630,10,1,9271621,832,11.87,1.02,12,0.10,756.00,8777.00,12760,20230628,-29.70,8700,20231006,3.10,12760,-29.70,20230628,8700,3.10,20231006,12760,-29.70,20230628,8700,3.10,20231006,3.89,N,066310,500,46 억,,260538,N,N,0,N,00,N
20231026,120546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8970,-240,5,-2.61,66515010,7405,88.44,8930,9100,8930,11970,6450,9210,8982.45,2.81,0,-1439,9763,9486,9283,9006,8803,9625,9145,46,2760,500,6630,10,1,9271621,832,11.87,1.02,12,0.08,756.00,8777.00,12760,20230628,-29.70,8700,20231006,3.10,12760,-29.70,20230628,8700,3.10,20231006,12760,-29.70,20230628,8700,3.10,20231006,3.89,N,066310,500,46 억,,260538,N,N,0,N,00,N
20231026,110553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,-220,5,-2.39,61629990,6861,81.94,8930,9100,8930,11970,6450,9210,8982.65,2.81,0,-1012,9763,9486,9283,9006,8803,9625,9145,46,2760,500,6630,10,1,9271621,834,11.89,1.02,12,0.07,756.00,8777.00,12760,20230628,-29.55,8700,20231006,3.33,12760,-29.55,20230628,8700,3.33,20231006,12760,-29.55,20230628,8700,3.33,20231006,3.89,N,066310,500,46 억,,260538,N,N,0,N,00,N
20231026,100551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9010,-200,5,-2.17,29138670,3245,38.76,8930,9100,8930,11970,6450,9210,8979.56,2.81,0,-166,9763,9486,9283,9006,8803,9625,9145,46,2760,500,6630,10,1,9271621,835,11.92,1.03,12,0.03,756.00,8777.00,12760,20230628,-29.39,8700,20231006,3.56,12760,-29.39,20230628,8700,3.56,20231006,12760,-29.39,20230628,8700,3.56,20231006,3.89,N,066310,500,46 억,,260538,N,N,0,N,00,N
20231026,090550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9010,-200,5,-2.17,3760550,420,5.02,8930,9100,8930,11970,6450,9210,8953.69,2.81,0,-35,9763,9486,9283,9006,8803,9625,9145,46,2760,500,6630,10,1,9271621,835,11.92,1.03,12,0.00,756.00,8777.00,12760,20230628,-29.39,8700,20231006,3.56,12760,-29.39,20230628,8700,3.56,20231006,12760,-29.39,20230628,8700,3.56,20231006,3.89,N,066310,500,46 억,,260538,N,N,0,N,00,N
20231025,160552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9210,60,2,0.66,77411840,8373,25.64,9200,9560,9080,11890,6410,9150,9245.41,2.82,0,-629,9350,9250,9050,8950,8750,9300,9000,46,2740,500,6580,10,1,9271621,854,12.18,1.05,12,0.09,756.00,8777.00,12760,20230628,-27.82,8700,20231006,5.86,12760,-27.82,20230628,8700,5.86,20231006,12760,-27.82,20230628,8700,5.86,20231006,3.90,N,066310,500,46 억,,261167,N,N,0,N,00,N
20231025,150550,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9170,20,2,0.22,74567400,8064,24.69,9200,9560,9080,11890,6410,9150,9246.95,2.82,0,-644,9350,9250,9050,8950,8750,9300,9000,46,2740,500,6580,10,1,9271621,850,12.13,1.04,12,0.09,756.00,8777.00,12760,20230628,-28.13,8700,20231006,5.40,12760,-28.13,20230628,8700,5.40,20231006,12760,-28.13,20230628,8700,5.40,20231006,3.90,N,066310,500,46 억,,261167,N,N,0,N,00,N
20231025,140548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9190,40,2,0.44,56823650,6124,18.75,9200,9560,9180,11890,6410,9150,9278.85,2.82,0,-623,9350,9250,9050,8950,8750,9300,9000,46,2740,500,6580,10,1,9271621,852,12.16,1.05,12,0.07,756.00,8777.00,12760,20230628,-27.98,8700,20231006,5.63,12760,-27.98,20230628,8700,5.63,20231006,12760,-27.98,20230628,8700,5.63,20231006,3.90,N,066310,500,46 억,,261167,N,N,0,N,00,N
20231025,130547,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9200,50,2,0.55,48364340,5205,15.94,9200,9560,9180,11890,6410,9150,9291.90,2.82,0,-317,9350,9250,9050,8950,8750,9300,9000,46,2740,500,6580,10,1,9271621,853,12.17,1.05,12,0.06,756.00,8777.00,12760,20230628,-27.90,8700,20231006,5.75,12760,-27.90,20230628,8700,5.75,20231006,12760,-27.90,20230628,8700,5.75,20231006,3.90,N,066310,500,46 억,,261167,N,N,0,N,00,N
20231025,120548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9330,180,2,1.97,45632330,4909,15.03,9200,9560,9180,11890,6410,9150,9295.65,2.82,0,-337,9350,9250,9050,8950,8750,9300,9000,46,2740,500,6580,10,1,9271621,865,12.34,1.06,12,0.05,756.00,8777.00,12760,20230628,-26.88,8700,20231006,7.24,12760,-26.88,20230628,8700,7.24,20231006,12760,-26.88,20230628,8700,7.24,20231006,3.90,N,066310,500,46 억,,261167,N,N,0,N,00,N
20231025,110548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9280,130,2,1.42,44507530,4788,14.66,9200,9560,9180,11890,6410,9150,9295.64,2.82,0,-377,9350,9250,9050,8950,8750,9300,9000,46,2740,500,6580,10,1,9271621,860,12.28,1.06,12,0.05,756.00,8777.00,12760,20230628,-27.27,8700,20231006,6.67,12760,-27.27,20230628,8700,6.67,20231006,12760,-27.27,20230628,8700,6.67,20231006,3.90,N,066310,500,46 억,,261167,N,N,0,N,00,N
20231025,100548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9340,190,2,2.08,38566390,4148,12.70,9200,9560,9180,11890,6410,9150,9297.59,2.82,0,-309,9350,9250,9050,8950,8750,9300,9000,46,2740,500,6580,10,1,9271621,866,12.35,1.06,12,0.04,756.00,8777.00,12760,20230628,-26.80,8700,20231006,7.36,12760,-26.80,20230628,8700,7.36,20231006,12760,-26.80,20230628,8700,7.36,20231006,3.90,N,066310,500,46 억,,261167,N,N,0,N,00,N
20231025,090546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9180,30,2,0.33,25191130,2700,8.27,9200,9560,9180,11890,6410,9150,9330.05,2.82,0,-290,9350,9250,9050,8950,8750,9300,9000,46,2740,500,6580,10,1,9271621,851,12.14,1.05,12,0.03,756.00,8777.00,12760,20230628,-28.06,8700,20231006,5.52,12760,-28.06,20230628,8700,5.52,20231006,12760,-28.06,20230628,8700,5.52,20231006,3.90,N,066310,500,46 억,,261167,N,N,0,N,00,N
20231024,160535,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9150,170,2,1.89,293844340,32654,204.14,8920,9150,8850,11670,6290,8980,8998.75,2.82,0,-656,9220,9100,9000,8880,8780,9050,8830,46,2690,500,6460,10,1,9271621,848,12.10,1.04,12,0.35,756.00,8777.00,12760,20230628,-28.29,8700,20231006,5.17,12760,-28.29,20230628,8700,5.17,20231006,12760,-28.29,20230628,8700,5.17,20231006,3.96,N,066310,500,46 억,,261822,N,N,0,N,00,N
20231024,150545,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9130,150,2,1.67,280775700,31224,195.20,8920,9150,8850,11670,6290,8980,8992.32,2.82,0,-1041,9220,9100,9000,8880,8780,9050,8830,46,2690,500,6460,10,1,9271621,846,12.08,1.04,12,0.34,756.00,8777.00,12760,20230628,-28.45,8700,20231006,4.94,12760,-28.45,20230628,8700,4.94,20231006,12760,-28.45,20230628,8700,4.94,20231006,3.96,N,066310,500,46 억,,261822,N,N,0,N,00,N
20231024,140533,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9110,130,2,1.45,259303400,28868,180.47,8920,9150,8850,11670,6290,8980,8982.39,2.82,0,-2507,9220,9100,9000,8880,8780,9050,8830,46,2690,500,6460,10,1,9271621,845,12.05,1.04,12,0.31,756.00,8777.00,12760,20230628,-28.61,8700,20231006,4.71,12760,-28.61,20230628,8700,4.71,20231006,12760,-28.61,20230628,8700,4.71,20231006,3.96,N,066310,500,46 억,,261822,N,N,0,N,00,N
20231024,130540,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,8980,0,3,0.00,219119190,24413,152.62,8920,9150,8850,11670,6290,8980,8975.50,2.82,0,-4834,9220,9100,9000,8880,8780,9050,8830,46,2690,500,6460,10,1,9271621,833,11.88,1.02,12,0.26,756.00,8777.00,12760,20230628,-29.62,8700,20231006,3.22,12760,-29.62,20230628,8700,3.22,20231006,12760,-29.62,20230628,8700,3.22,20231006,3.96,N,066310,500,46 억,,261822,N,N,0,N,00,N
20231024,120546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9010,30,2,0.33,203653470,22680,141.79,8920,9150,8850,11670,6290,8980,8979.43,2.82,0,-5248,9220,9100,9000,8880,8780,9050,8830,46,2690,500,6460,10,1,9271621,835,11.92,1.03,12,0.24,756.00,8777.00,12760,20230628,-29.39,8700,20231006,3.56,12760,-29.39,20230628,8700,3.56,20231006,12760,-29.39,20230628,8700,3.56,20231006,3.96,N,066310,500,46 억,,261822,N,N,0,N,00,N
20231024,110541,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,8930,-50,5,-0.56,192856810,21478,134.27,8920,9150,8850,11670,6290,8980,8979.27,2.82,0,-6163,9220,9100,9000,8880,8780,9050,8830,46,2690,500,6460,10,1,9271621,828,11.81,1.02,12,0.23,756.00,8777.00,12760,20230628,-30.02,8700,20231006,2.64,12760,-30.02,20230628,8700,2.64,20231006,12760,-30.02,20230628,8700,2.64,20231006,3.96,N,066310,500,46 억,,261822,N,N,0,N,00,N
20231024,100536,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9010,30,2,0.33,89829870,9932,62.09,8920,9150,8920,11670,6290,8980,9044.82,2.82,0,-2089,9220,9100,9000,8880,8780,9050,8830,46,2690,500,6460,10,1,9271621,835,11.92,1.03,12,0.11,756.00,8777.00,12760,20230628,-29.39,8700,20231006,3.56,12760,-29.39,20230628,8700,3.56,20231006,12760,-29.39,20230628,8700,3.56,20231006,3.96,N,066310,500,46 억,,261822,N,N,0,N,00,N
20231024,090540,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9150,170,2,1.89,45412690,4984,31.16,8920,9150,8920,11670,6290,8980,9113.03,2.82,0,-368,9220,9100,9000,8880,8780,9050,8830,46,2690,500,6460,10,1,9271621,848,12.10,1.04,12,0.05,756.00,8777.00,12760,20230628,-28.29,8700,20231006,5.17,12760,-28.29,20230628,8700,5.17,20231006,12760,-28.29,20230628,8700,5.17,20231006,3.96,N,066310,500,46 억,,261822,N,N,0,N,00,N
20231023,160532,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,8980,-60,5,-0.66,138682710,15478,49.04,9000,9120,8900,11750,6330,9040,8959.99,2.85,0,-2199,9393,9216,9033,8856,8673,9305,8945,46,2710,500,6500,10,1,9271621,833,11.88,1.02,12,0.17,756.00,8777.00,12760,20230628,-29.62,8700,20231006,3.22,12760,-29.62,20230628,8700,3.22,20231006,12760,-29.62,20230628,8700,3.22,20231006,3.96,N,066310,500,46 억,,264021,N,N,0,N,00,N
20231023,150535,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,8960,-80,5,-0.88,126161430,14074,44.59,9000,9120,8900,11750,6330,9040,8964.15,2.85,0,-2115,9393,9216,9033,8856,8673,9305,8945,46,2710,500,6500,10,1,9271621,831,11.85,1.02,12,0.15,756.00,8777.00,12760,20230628,-29.78,8700,20231006,2.99,12760,-29.78,20230628,8700,2.99,20231006,12760,-29.78,20230628,8700,2.99,20231006,3.96,N,066310,500,46 억,,264021,N,N,0,N,00,N
20231023,140534,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,8990,-50,5,-0.55,60572010,6738,21.35,9000,9120,8950,11750,6330,9040,8989.61,2.85,0,-1488,9393,9216,9033,8856,8673,9305,8945,46,2710,500,6500,10,1,9271621,834,11.89,1.02,12,0.07,756.00,8777.00,12760,20230628,-29.55,8700,20231006,3.33,12760,-29.55,20230628,8700,3.33,20231006,12760,-29.55,20230628,8700,3.33,20231006,3.96,N,066310,500,46 억,,264021,N,N,0,N,00,N
20231023,130537,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,8960,-80,5,-0.88,53917500,5997,19.00,9000,9120,8950,11750,6330,9040,8990.75,2.85,0,-1063,9393,9216,9033,8856,8673,9305,8945,46,2710,500,6500,10,1,9271621,831,11.85,1.02,12,0.06,756.00,8777.00,12760,20230628,-29.78,8700,20231006,2.99,12760,-29.78,20230628,8700,2.99,20231006,12760,-29.78,20230628,8700,2.99,20231006,3.96,N,066310,500,46 억,,264021,N,N,0,N,00,N
20231023,120532,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,8980,-60,5,-0.66,36005580,3999,12.67,9000,9120,8950,11750,6330,9040,9003.65,2.85,0,-440,9393,9216,9033,8856,8673,9305,8945,46,2710,500,6500,10,1,9271621,833,11.88,1.02,12,0.04,756.00,8777.00,12760,20230628,-29.62,8700,20231006,3.22,12760,-29.62,20230628,8700,3.22,20231006,12760,-29.62,20230628,8700,3.22,20231006,3.96,N,066310,500,46 억,,264021,N,N,0,N,00,N
20231023,110531,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9050,10,2,0.11,23483520,2606,8.26,9000,9120,8950,11750,6330,9040,9011.33,2.85,0,-314,9393,9216,9033,8856,8673,9305,8945,46,2710,500,6500,10,1,9271621,839,11.97,1.03,12,0.03,756.00,8777.00,12760,20230628,-29.08,8700,20231006,4.02,12760,-29.08,20230628,8700,4.02,20231006,12760,-29.08,20230628,8700,4.02,20231006,3.96,N,066310,500,46 억,,264021,N,N,0,N,00,N
20231023,100528,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9030,-10,5,-0.11,11550960,1282,4.06,9000,9120,8950,11750,6330,9040,9010.11,2.85,0,317,9393,9216,9033,8856,8673,9305,8945,46,2710,500,6500,10,1,9271621,837,11.94,1.03,12,0.01,756.00,8777.00,12760,20230628,-29.23,8700,20231006,3.79,12760,-29.23,20230628,8700,3.79,20231006,12760,-29.23,20230628,8700,3.79,20231006,3.96,N,066310,500,46 억,,264021,N,N,0,N,00,N
20231023,090539,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9040,0,3,0.00,3360300,373,1.18,9000,9040,8950,11750,6330,9040,9008.85,2.85,0,-35,9393,9216,9033,8856,8673,9305,8945,46,2710,500,6500,10,1,9271621,838,11.96,1.03,12,0.00,756.00,8777.00,12760,20230628,-29.15,8700,20231006,3.91,12760,-29.15,20230628,8700,3.91,20231006,12760,-29.15,20230628,8700,3.91,20231006,3.96,N,066310,500,46 억,,264021,N,N,0,N,00,N
20231020,160531,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9040,0,3,0.00,276370670,30891,98.04,9000,9210,8850,11750,6330,9040,8946.63,2.97,0,-11515,9313,9176,9093,8956,8873,9135,8915,46,2710,500,6500,10,1,9271621,838,11.96,1.03,12,0.33,756.00,8777.00,12760,20230628,-29.15,8700,20231006,3.91,12760,-29.15,20230628,8700,3.91,20231006,12760,-29.15,20230628,8700,3.91,20231006,3.98,N,066310,500,46 억,,275536,N,N,0,N,00,N
20231020,150531,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9050,10,2,0.11,262148050,29318,93.05,9000,9210,8850,11750,6330,9040,8941.54,2.97,0,-11514,9313,9176,9093,8956,8873,9135,8915,46,2710,500,6500,10,1,9271621,839,11.97,1.03,12,0.32,756.00,8777.00,12760,20230628,-29.08,8700,20231006,4.02,12760,-29.08,20230628,8700,4.02,20231006,12760,-29.08,20230628,8700,4.02,20231006,3.98,N,066310,500,46 억,,275536,N,N,0,N,00,N
20231020,140534,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9110,70,2,0.77,240060530,26899,85.37,9000,9160,8850,11750,6330,9040,8924.52,2.97,0,-11756,9313,9176,9093,8956,8873,9135,8915,46,2710,500,6500,10,1,9271621,845,12.05,1.04,12,0.29,756.00,8777.00,12760,20230628,-28.61,8700,20231006,4.71,12760,-28.61,20230628,8700,4.71,20231006,12760,-28.61,20230628,8700,4.71,20231006,3.98,N,066310,500,46 억,,275536,N,N,0,N,00,N
20231020,130519,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9050,10,2,0.11,229249650,25715,81.62,9000,9090,8850,11750,6330,9040,8915.02,2.97,0,-11940,9313,9176,9093,8956,8873,9135,8915,46,2710,500,6500,10,1,9271621,839,11.97,1.03,12,0.28,756.00,8777.00,12760,20230628,-29.08,8700,20231006,4.02,12760,-29.08,20230628,8700,4.02,20231006,12760,-29.08,20230628,8700,4.02,20231006,3.98,N,066310,500,46 억,,275536,N,N,0,N,00,N
20231020,120529,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9000,-40,5,-0.44,211341270,23735,75.33,9000,9050,8850,11750,6330,9040,8904.20,2.97,0,-12510,9313,9176,9093,8956,8873,9135,8915,46,2710,500,6500,10,1,9271621,834,11.90,1.03,12,0.26,756.00,8777.00,12760,20230628,-29.47,8700,20231006,3.45,12760,-29.47,20230628,8700,3.45,20231006,12760,-29.47,20230628,8700,3.45,20231006,3.98,N,066310,500,46 억,,275536,N,N,0,N,00,N
20231020,110533,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,8940,-100,5,-1.11,200065450,22473,71.33,9000,9050,8850,11750,6330,9040,8902.48,2.97,0,-12674,9313,9176,9093,8956,8873,9135,8915,46,2710,500,6500,10,1,9271621,829,11.83,1.02,12,0.24,756.00,8777.00,12760,20230628,-29.94,8700,20231006,2.76,12760,-29.94,20230628,8700,2.76,20231006,12760,-29.94,20230628,8700,2.76,20231006,3.98,N,066310,500,46 억,,275536,N,N,0,N,00,N
20231020,100527,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,8910,-130,5,-1.44,157630090,17708,56.20,9000,9050,8850,11750,6330,9040,8901.63,2.97,0,-12737,9313,9176,9093,8956,8873,9135,8915,46,2710,500,6500,10,1,9271621,826,11.79,1.02,12,0.19,756.00,8777.00,12760,20230628,-30.17,8700,20231006,2.41,12760,-30.17,20230628,8700,2.41,20231006,12760,-30.17,20230628,8700,2.41,20231006,3.98,N,066310,500,46 억,,275536,N,N,0,N,00,N
20231020,090528,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9000,-40,5,-0.44,4238990,471,1.49,9000,9000,8990,11750,6330,9040,8999.98,2.97,0,-209,9313,9176,9093,8956,8873,9135,8915,46,2710,500,6500,10,1,9271621,834,11.90,1.03,12,0.01,756.00,8777.00,12760,20230628,-29.47,8700,20231006,3.45,12760,-29.47,20230628,8700,3.45,20231006,12760,-29.47,20230628,8700,3.45,20231006,3.98,N,066310,500,46 억,,275536,N,N,0,N,00,N
20231019,160525,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9040,-200,5,-2.16,285149700,31369,170.62,9230,9230,9010,12010,6470,9240,9090.18,3.06,0,-8202,9413,9326,9223,9136,9033,9275,9085,46,2770,500,6650,10,1,9271621,838,11.96,1.03,12,0.34,756.00,8777.00,12760,20230628,-29.15,8700,20231006,3.91,12760,-29.15,20230628,8700,3.91,20231006,12760,-29.15,20230628,8700,3.91,20231006,4.03,N,066310,500,46 억,,283631,N,N,0,N,00,N
20231019,150524,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9050,-190,5,-2.06,274803590,30224,164.39,9230,9230,9010,12010,6470,9240,9092.23,3.06,0,-7884,9413,9326,9223,9136,9033,9275,9085,46,2770,500,6650,10,1,9271621,839,11.97,1.03,12,0.33,756.00,8777.00,12760,20230628,-29.08,8700,20231006,4.02,12760,-29.08,20230628,8700,4.02,20231006,12760,-29.08,20230628,8700,4.02,20231006,4.03,N,066310,500,46 억,,283631,N,N,0,N,00,N
20231019,140526,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9070,-170,5,-1.84,248348090,27298,148.48,9230,9230,9010,12010,6470,9240,9097.67,3.06,0,-7444,9413,9326,9223,9136,9033,9275,9085,46,2770,500,6650,10,1,9271621,841,12.00,1.03,12,0.29,756.00,8777.00,12760,20230628,-28.92,8700,20231006,4.25,12760,-28.92,20230628,8700,4.25,20231006,12760,-28.92,20230628,8700,4.25,20231006,4.03,N,066310,500,46 억,,283631,N,N,0,N,00,N
20231019,130522,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9160,-80,5,-0.87,222330030,24455,133.02,9230,9230,9010,12010,6470,9240,9091.39,3.06,0,-6932,9413,9326,9223,9136,9033,9275,9085,46,2770,500,6650,10,1,9271621,849,12.12,1.04,12,0.26,756.00,8777.00,12760,20230628,-28.21,8700,20231006,5.29,12760,-28.21,20230628,8700,5.29,20231006,12760,-28.21,20230628,8700,5.29,20231006,4.03,N,066310,500,46 억,,283631,N,N,0,N,00,N
20231019,120527,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9030,-210,5,-2.27,113275860,12486,67.91,9230,9230,9010,12010,6470,9240,9072.23,3.06,0,-4484,9413,9326,9223,9136,9033,9275,9085,46,2770,500,6650,10,1,9271621,837,11.94,1.03,12,0.13,756.00,8777.00,12760,20230628,-29.23,8700,20231006,3.79,12760,-29.23,20230628,8700,3.79,20231006,12760,-29.23,20230628,8700,3.79,20231006,4.03,N,066310,500,46 억,,283631,N,N,0,N,00,N
20231019,110525,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9080,-160,5,-1.73,102645380,11311,61.52,9230,9230,9010,12010,6470,9240,9074.83,3.06,0,-3998,9413,9326,9223,9136,9033,9275,9085,46,2770,500,6650,10,1,9271621,842,12.01,1.03,12,0.12,756.00,8777.00,12760,20230628,-28.84,8700,20231006,4.37,12760,-28.84,20230628,8700,4.37,20231006,12760,-28.84,20230628,8700,4.37,20231006,4.03,N,066310,500,46 억,,283631,N,N,0,N,00,N
20231019,100521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9210,-30,5,-0.32,88834790,9793,53.27,9230,9230,9010,12010,6470,9240,9071.25,3.06,0,-2810,9413,9326,9223,9136,9033,9275,9085,46,2770,500,6650,10,1,9271621,854,12.18,1.05,12,0.11,756.00,8777.00,12760,20230628,-27.82,8700,20231006,5.86,12760,-27.82,20230628,8700,5.86,20231006,12760,-27.82,20230628,8700,5.86,20231006,4.03,N,066310,500,46 억,,283631,N,N,0,N,00,N
20231019,090526,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9050,-190,5,-2.06,9937310,1086,5.91,9230,9230,9050,12010,6470,9240,9150.38,3.06,0,40,9413,9326,9223,9136,9033,9275,9085,46,2770,500,6650,10,1,9271621,839,11.97,1.03,12,0.01,756.00,8777.00,12760,20230628,-29.08,8700,20231006,4.02,12760,-29.08,20230628,8700,4.02,20231006,12760,-29.08,20230628,8700,4.02,20231006,4.03,N,066310,500,46 억,,283631,N,N,0,N,00,N
20231018,160528,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9240,-60,5,-0.65,169173890,18384,81.29,9310,9310,9120,12090,6510,9300,9202.24,3.07,0,-708,9446,9372,9226,9152,9006,9410,9190,46,2790,500,6690,10,1,9271621,857,12.22,1.05,12,0.20,756.00,8777.00,12760,20230628,-27.59,8700,20231006,6.21,12760,-27.59,20230628,8700,6.21,20231006,12760,-27.59,20230628,8700,6.21,20231006,4.01,N,066310,500,46 억,,284334,N,N,0,N,00,N
20231018,150521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9300,0,3,0.00,158394540,17218,76.13,9310,9310,9120,12090,6510,9300,9199.36,3.07,0,-687,9446,9372,9226,9152,9006,9410,9190,46,2790,500,6690,10,1,9271621,862,12.30,1.06,12,0.19,756.00,8777.00,12760,20230628,-27.12,8700,20231006,6.90,12760,-27.12,20230628,8700,6.90,20231006,12760,-27.12,20230628,8700,6.90,20231006,4.01,N,066310,500,46 억,,284334,N,N,0,N,00,N
20231018,140518,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9180,-120,5,-1.29,121521130,13238,58.53,9310,9310,9120,12090,6510,9300,9179.72,3.07,0,470,9446,9372,9226,9152,9006,9410,9190,46,2790,500,6690,10,1,9271621,851,12.14,1.05,12,0.14,756.00,8777.00,12760,20230628,-28.06,8700,20231006,5.52,12760,-28.06,20230628,8700,5.52,20231006,12760,-28.06,20230628,8700,5.52,20231006,4.01,N,066310,500,46 억,,284334,N,N,0,N,00,N
20231018,130514,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9200,-100,5,-1.08,101736070,11089,49.03,9310,9310,9120,12090,6510,9300,9174.50,3.07,0,1602,9446,9372,9226,9152,9006,9410,9190,46,2790,500,6690,10,1,9271621,853,12.17,1.05,12,0.12,756.00,8777.00,12760,20230628,-27.90,8700,20231006,5.75,12760,-27.90,20230628,8700,5.75,20231006,12760,-27.90,20230628,8700,5.75,20231006,4.01,N,066310,500,46 억,,284334,N,N,0,N,00,N
20231018,120523,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9200,-100,5,-1.08,51850790,5647,24.97,9310,9310,9150,12090,6510,9300,9182.01,3.07,0,1743,9446,9372,9226,9152,9006,9410,9190,46,2790,500,6690,10,1,9271621,853,12.17,1.05,12,0.06,756.00,8777.00,12760,20230628,-27.90,8700,20231006,5.75,12760,-27.90,20230628,8700,5.75,20231006,12760,-27.90,20230628,8700,5.75,20231006,4.01,N,066310,500,46 억,,284334,N,N,0,N,00,N
20231018,110519,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9200,-100,5,-1.08,42339810,4610,20.38,9310,9310,9150,12090,6510,9300,9184.34,3.07,0,1967,9446,9372,9226,9152,9006,9410,9190,46,2790,500,6690,10,1,9271621,853,12.17,1.05,12,0.05,756.00,8777.00,12760,20230628,-27.90,8700,20231006,5.75,12760,-27.90,20230628,8700,5.75,20231006,12760,-27.90,20230628,8700,5.75,20231006,4.01,N,066310,500,46 억,,284334,N,N,0,N,00,N
20231018,100522,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9200,-100,5,-1.08,4220290,457,2.02,9310,9310,9170,12090,6510,9300,9234.77,3.07,0,-79,9446,9372,9226,9152,9006,9410,9190,46,2790,500,6690,10,1,9271621,853,12.17,1.05,12,0.00,756.00,8777.00,12760,20230628,-27.90,8700,20231006,5.75,12760,-27.90,20230628,8700,5.75,20231006,12760,-27.90,20230628,8700,5.75,20231006,4.01,N,066310,500,46 억,,284334,N,N,0,N,00,N
20231018,090518,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9190,-110,5,-1.18,1328970,143,0.63,9310,9310,9190,12090,6510,9300,9293.50,3.07,0,-37,9446,9372,9226,9152,9006,9410,9190,46,2790,500,6690,10,1,9271621,852,12.16,1.05,12,0.00,756.00,8777.00,12760,20230628,-27.98,8700,20231006,5.63,12760,-27.98,20230628,8700,5.63,20231006,12760,-27.98,20230628,8700,5.63,20231006,4.01,N,066310,500,46 억,,284334,N,N,0,N,00,N
20231017,160521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9300,220,2,2.42,207797450,22601,104.60,9110,9300,9080,11800,6360,9080,9194.11,3.01,0,5175,9346,9212,9116,8982,8886,9165,8935,46,2720,500,6530,10,1,9271621,862,12.30,1.06,12,0.24,756.00,8777.00,12760,20230628,-27.12,8700,20231006,6.90,12760,-27.12,20230628,8700,6.90,20231006,12760,-27.12,20230628,8700,6.90,20231006,3.95,N,066310,500,46 억,,279160,N,N,0,N,00,N
20231017,150522,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9290,210,2,2.31,190708400,20751,96.04,9110,9300,9080,11800,6360,9080,9190.32,3.01,0,5192,9346,9212,9116,8982,8886,9165,8935,46,2720,500,6530,10,1,9271621,861,12.29,1.06,12,0.22,756.00,8777.00,12760,20230628,-27.19,8700,20231006,6.78,12760,-27.19,20230628,8700,6.78,20231006,12760,-27.19,20230628,8700,6.78,20231006,3.95,N,066310,500,46 억,,279160,N,N,0,N,00,N
20231017,140523,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9260,180,2,1.98,175227420,19075,88.28,9110,9300,9080,11800,6360,9080,9186.23,3.01,0,5152,9346,9212,9116,8982,8886,9165,8935,46,2720,500,6530,10,1,9271621,859,12.25,1.06,12,0.21,756.00,8777.00,12760,20230628,-27.43,8700,20231006,6.44,12760,-27.43,20230628,8700,6.44,20231006,12760,-27.43,20230628,8700,6.44,20231006,3.95,N,066310,500,46 억,,279160,N,N,0,N,00,N
20231017,130519,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9300,220,2,2.42,151274780,16492,76.33,9110,9300,9080,11800,6360,9080,9172.62,3.01,0,5539,9346,9212,9116,8982,8886,9165,8935,46,2720,500,6530,10,1,9271621,862,12.30,1.06,12,0.18,756.00,8777.00,12760,20230628,-27.12,8700,20231006,6.90,12760,-27.12,20230628,8700,6.90,20231006,12760,-27.12,20230628,8700,6.90,20231006,3.95,N,066310,500,46 억,,279160,N,N,0,N,00,N
20231017,120520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9220,140,2,1.54,130513810,14248,65.94,9110,9290,9080,11800,6360,9080,9160.15,3.01,0,3959,9346,9212,9116,8982,8886,9165,8935,46,2720,500,6530,10,1,9271621,855,12.20,1.05,12,0.15,756.00,8777.00,12760,20230628,-27.74,8700,20231006,5.98,12760,-27.74,20230628,8700,5.98,20231006,12760,-27.74,20230628,8700,5.98,20231006,3.95,N,066310,500,46 억,,279160,N,N,0,N,00,N
20231017,110516,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9210,130,2,1.43,103014910,11251,52.07,9110,9290,9080,11800,6360,9080,9156.07,3.01,0,1988,9346,9212,9116,8982,8886,9165,8935,46,2720,500,6530,10,1,9271621,854,12.18,1.05,12,0.12,756.00,8777.00,12760,20230628,-27.82,8700,20231006,5.86,12760,-27.82,20230628,8700,5.86,20231006,12760,-27.82,20230628,8700,5.86,20231006,3.95,N,066310,500,46 억,,279160,N,N,0,N,00,N
20231017,100513,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9120,40,2,0.44,69342330,7568,35.03,9110,9290,9080,11800,6360,9080,9162.57,3.01,0,608,9346,9212,9116,8982,8886,9165,8935,46,2720,500,6530,10,1,9271621,846,12.06,1.04,12,0.08,756.00,8777.00,12760,20230628,-28.53,8700,20231006,4.83,12760,-28.53,20230628,8700,4.83,20231006,12760,-28.53,20230628,8700,4.83,20231006,3.95,N,066310,500,46 억,,279160,N,N,0,N,00,N
20231017,090516,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9130,50,2,0.55,15207340,1670,7.73,9110,9130,9080,11800,6360,9080,9106.19,3.01,0,94,9346,9212,9116,8982,8886,9165,8935,46,2720,500,6530,10,1,9271621,846,12.08,1.04,12,0.02,756.00,8777.00,12760,20230628,-28.45,8700,20231006,4.94,12760,-28.45,20230628,8700,4.94,20231006,12760,-28.45,20230628,8700,4.94,20231006,3.95,N,066310,500,46 억,,279160,N,N,0,N,00,N
20231016,160517,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9080,-190,5,-2.05,195108880,21515,86.48,9120,9250,9020,12050,6490,9270,9068.50,3.06,0,-4540,9543,9406,9253,9116,8963,9330,9040,46,2780,500,6670,10,1,9271621,842,12.01,1.03,12,0.23,756.00,8777.00,12760,20230628,-28.84,8700,20231006,4.37,12760,-28.84,20230628,8700,4.37,20231006,12760,-28.84,20230628,8700,4.37,20231006,3.91,N,066310,500,46 억,,283700,N,N,0,N,00,N
20231016,150516,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9100,-170,5,-1.83,181387390,20004,80.40,9120,9250,9020,12050,6490,9270,9067.56,3.06,0,-4500,9543,9406,9253,9116,8963,9330,9040,46,2780,500,6670,10,1,9271621,844,12.04,1.04,12,0.22,756.00,8777.00,12760,20230628,-28.68,8700,20231006,4.60,12760,-28.68,20230628,8700,4.60,20231006,12760,-28.68,20230628,8700,4.60,20231006,3.91,N,066310,500,46 억,,283700,N,N,0,N,00,N
20231016,140516,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9040,-230,5,-2.48,160478170,17696,71.13,9120,9250,9020,12050,6490,9270,9068.61,3.06,0,-2966,9543,9406,9253,9116,8963,9330,9040,46,2780,500,6670,10,1,9271621,838,11.96,1.03,12,0.19,756.00,8777.00,12760,20230628,-29.15,8700,20231006,3.91,12760,-29.15,20230628,8700,3.91,20231006,12760,-29.15,20230628,8700,3.91,20231006,3.91,N,066310,500,46 억,,283700,N,N,0,N,00,N
20231016,130515,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9060,-210,5,-2.27,135849380,14983,60.22,9120,9250,9020,12050,6490,9270,9066.90,3.06,0,-2202,9543,9406,9253,9116,8963,9330,9040,46,2780,500,6670,10,1,9271621,840,11.98,1.03,12,0.16,756.00,8777.00,12760,20230628,-29.00,8700,20231006,4.14,12760,-29.00,20230628,8700,4.14,20231006,12760,-29.00,20230628,8700,4.14,20231006,3.91,N,066310,500,46 억,,283700,N,N,0,N,00,N
20231016,120514,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9040,-230,5,-2.48,109340280,12046,48.42,9120,9250,9030,12050,6490,9270,9076.90,3.06,0,-1459,9543,9406,9253,9116,8963,9330,9040,46,2780,500,6670,10,1,9271621,838,11.96,1.03,12,0.13,756.00,8777.00,12760,20230628,-29.15,8700,20231006,3.91,12760,-29.15,20230628,8700,3.91,20231006,12760,-29.15,20230628,8700,3.91,20231006,3.91,N,066310,500,46 억,,283700,N,N,0,N,00,N
20231016,110513,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9030,-240,5,-2.59,107577070,11851,47.63,9120,9250,9030,12050,6490,9270,9077.47,3.06,0,-1316,9543,9406,9253,9116,8963,9330,9040,46,2780,500,6670,10,1,9271621,837,11.94,1.03,12,0.13,756.00,8777.00,12760,20230628,-29.23,8700,20231006,3.79,12760,-29.23,20230628,8700,3.79,20231006,12760,-29.23,20230628,8700,3.79,20231006,3.91,N,066310,500,46 억,,283700,N,N,0,N,00,N
20231016,100508,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9110,-160,5,-1.73,66747180,7341,29.51,9120,9250,9040,12050,6490,9270,9092.38,3.06,0,1187,9543,9406,9253,9116,8963,9330,9040,46,2780,500,6670,10,1,9271621,845,12.05,1.04,12,0.08,756.00,8777.00,12760,20230628,-28.61,8700,20231006,4.71,12760,-28.61,20230628,8700,4.71,20231006,12760,-28.61,20230628,8700,4.71,20231006,3.91,N,066310,500,46 억,,283700,N,N,0,N,00,N
20231016,090512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9160,-110,5,-1.19,155580,17,0.07,9120,9250,9120,12050,6490,9270,9151.76,3.06,0,-11,9543,9406,9253,9116,8963,9330,9040,46,2780,500,6670,10,1,9271621,849,12.12,1.04,12,0.00,756.00,8777.00,12760,20230628,-28.21,8700,20231006,5.29,12760,-28.21,20230628,8700,5.29,20231006,12760,-28.21,20230628,8700,5.29,20231006,3.91,N,066310,500,46 억,,283700,N,N,0,N,00,N
20231012,160525,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9400,110,2,1.18,122650780,13088,97.80,9300,9540,9300,12070,6510,9290,9371.24,3.08,0,-1106,9596,9442,9296,9142,8996,9520,9220,46,2780,500,6680,10,1,9271621,872,12.43,1.07,12,0.14,756.00,8777.00,12760,20230628,-26.33,8700,20231006,8.05,12760,-26.33,20230628,8700,8.05,20231006,12760,-26.33,20230628,8700,8.05,20231006,3.97,N,066310,500,46 억,,285214,N,N,0,N,00,N
20231012,150515,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9430,140,2,1.51,120173590,12824,95.83,9300,9540,9300,12070,6510,9290,9370.99,3.08,0,-1194,9596,9442,9296,9142,8996,9520,9220,46,2780,500,6680,10,1,9271621,874,12.47,1.07,12,0.14,756.00,8777.00,12760,20230628,-26.10,8700,20231006,8.39,12760,-26.10,20230628,8700,8.39,20231006,12760,-26.10,20230628,8700,8.39,20231006,3.97,N,066310,500,46 억,,285214,N,N,0,N,00,N
20231012,140514,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9350,60,2,0.65,108714710,11600,86.68,9300,9540,9300,12070,6510,9290,9371.96,3.08,0,-1298,9596,9442,9296,9142,8996,9520,9220,46,2780,500,6680,10,1,9271621,867,12.37,1.07,12,0.13,756.00,8777.00,12760,20230628,-26.72,8700,20231006,7.47,12760,-26.72,20230628,8700,7.47,20231006,12760,-26.72,20230628,8700,7.47,20231006,3.97,N,066310,500,46 억,,285214,N,N,0,N,00,N
20231012,130514,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9390,100,2,1.08,82132320,8757,65.44,9300,9540,9300,12070,6510,9290,9379.05,3.08,0,-811,9596,9442,9296,9142,8996,9520,9220,46,2780,500,6680,10,1,9271621,871,12.42,1.07,12,0.09,756.00,8777.00,12760,20230628,-26.41,8700,20231006,7.93,12760,-26.41,20230628,8700,7.93,20231006,12760,-26.41,20230628,8700,7.93,20231006,3.97,N,066310,500,46 억,,285214,N,N,0,N,00,N
20231012,120522,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9400,110,2,1.18,78718810,8392,62.71,9300,9540,9300,12070,6510,9290,9380.22,3.08,0,-722,9596,9442,9296,9142,8996,9520,9220,46,2780,500,6680,10,1,9271621,872,12.43,1.07,12,0.09,756.00,8777.00,12760,20230628,-26.33,8700,20231006,8.05,12760,-26.33,20230628,8700,8.05,20231006,12760,-26.33,20230628,8700,8.05,20231006,3.97,N,066310,500,46 억,,285214,N,N,0,N,00,N
20231012,110520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9400,110,2,1.18,63528880,6773,50.61,9300,9540,9300,12070,6510,9290,9379.73,3.08,0,-179,9596,9442,9296,9142,8996,9520,9220,46,2780,500,6680,10,1,9271621,872,12.43,1.07,12,0.07,756.00,8777.00,12760,20230628,-26.33,8700,20231006,8.05,12760,-26.33,20230628,8700,8.05,20231006,12760,-26.33,20230628,8700,8.05,20231006,3.97,N,066310,500,46 억,,285214,N,N,0,N,00,N
20231012,100519,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9410,120,2,1.29,35858870,3817,28.52,9300,9540,9300,12070,6510,9290,9394.52,3.08,0,-283,9596,9442,9296,9142,8996,9520,9220,46,2780,500,6680,10,1,9271621,872,12.45,1.07,12,0.04,756.00,8777.00,12760,20230628,-26.25,8700,20231006,8.16,12760,-26.25,20230628,8700,8.16,20231006,12760,-26.25,20230628,8700,8.16,20231006,3.97,N,066310,500,46 억,,285214,N,N,0,N,00,N
20231012,090521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9340,50,2,0.54,1004920,108,0.81,9300,9340,9300,12070,6510,9290,9304.81,3.08,0,1,9596,9442,9296,9142,8996,9520,9220,46,2780,500,6680,10,1,9271621,866,12.35,1.06,12,0.00,756.00,8777.00,12760,20230628,-26.80,8700,20231006,7.36,12760,-26.80,20230628,8700,7.36,20231006,12760,-26.80,20230628,8700,7.36,20231006,3.97,N,066310,500,46 억,,285214,N,N,0,N,00,N
20231011,160516,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9290,140,2,1.53,125123350,13378,34.96,9150,9450,9150,11890,6410,9150,9353.36,3.07,0,56,9643,9396,9253,9006,8863,9325,8935,46,2740,500,6580,10,1,9271621,861,12.29,1.06,12,0.14,756.00,8777.00,12760,20230628,-27.19,8700,20231006,6.78,12760,-27.19,20230628,8700,6.78,20231006,12760,-27.19,20230628,8700,6.78,20231006,4.07,N,066310,500,46 억,,285058,N,N,0,N,00,N
20231011,150515,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9300,150,2,1.64,119566100,12780,33.40,9150,9450,9150,11890,6410,9150,9355.72,3.07,0,169,9643,9396,9253,9006,8863,9325,8935,46,2740,500,6580,10,1,9271621,862,12.30,1.06,12,0.14,756.00,8777.00,12760,20230628,-27.12,8700,20231006,6.90,12760,-27.12,20230628,8700,6.90,20231006,12760,-27.12,20230628,8700,6.90,20231006,4.07,N,066310,500,46 억,,285058,N,N,0,N,00,N
20231011,140521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9400,250,2,2.73,96358340,10304,26.93,9150,9450,9150,11890,6410,9150,9351.55,3.07,0,1050,9643,9396,9253,9006,8863,9325,8935,46,2740,500,6580,10,1,9271621,872,12.43,1.07,12,0.11,756.00,8777.00,12760,20230628,-26.33,8700,20231006,8.05,12760,-26.33,20230628,8700,8.05,20231006,12760,-26.33,20230628,8700,8.05,20231006,4.07,N,066310,500,46 억,,285058,N,N,0,N,00,N
20231011,130512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9360,210,2,2.30,86672190,9266,24.21,9150,9450,9150,11890,6410,9150,9353.79,3.07,0,624,9643,9396,9253,9006,8863,9325,8935,46,2740,500,6580,10,1,9271621,868,12.38,1.07,12,0.10,756.00,8777.00,12760,20230628,-26.65,8700,20231006,7.59,12760,-26.65,20230628,8700,7.59,20231006,12760,-26.65,20230628,8700,7.59,20231006,4.07,N,066310,500,46 억,,285058,N,N,0,N,00,N
20231011,120522,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9370,220,2,2.40,82457840,8816,23.04,9150,9450,9150,11890,6410,9150,9353.20,3.07,0,675,9643,9396,9253,9006,8863,9325,8935,46,2740,500,6580,10,1,9271621,869,12.39,1.07,12,0.10,756.00,8777.00,12760,20230628,-26.57,8700,20231006,7.70,12760,-26.57,20230628,8700,7.70,20231006,12760,-26.57,20230628,8700,7.70,20231006,4.07,N,066310,500,46 억,,285058,N,N,0,N,00,N
20231011,110518,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9410,260,2,2.84,72845340,7794,20.37,9150,9450,9150,11890,6410,9150,9346.34,3.07,0,810,9643,9396,9253,9006,8863,9325,8935,46,2740,500,6580,10,1,9271621,872,12.45,1.07,12,0.08,756.00,8777.00,12760,20230628,-26.25,8700,20231006,8.16,12760,-26.25,20230628,8700,8.16,20231006,12760,-26.25,20230628,8700,8.16,20231006,4.07,N,066310,500,46 억,,285058,N,N,0,N,00,N
20231011,100514,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9410,260,2,2.84,46706800,5021,13.12,9150,9430,9150,11890,6410,9150,9302.29,3.07,0,1577,9643,9396,9253,9006,8863,9325,8935,46,2740,500,6580,10,1,9271621,872,12.45,1.07,12,0.05,756.00,8777.00,12760,20230628,-26.25,8700,20231006,8.16,12760,-26.25,20230628,8700,8.16,20231006,12760,-26.25,20230628,8700,8.16,20231006,4.07,N,066310,500,46 억,,285058,N,N,0,N,00,N
20231011,090517,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9280,130,2,1.42,13379120,1460,3.82,9150,9280,9150,11890,6410,9150,9163.78,3.07,0,210,9643,9396,9253,9006,8863,9325,8935,46,2740,500,6580,10,1,9271621,860,12.28,1.06,12,0.02,756.00,8777.00,12760,20230628,-27.27,8700,20231006,6.67,12760,-27.27,20230628,8700,6.67,20231006,12760,-27.27,20230628,8700,6.67,20231006,4.07,N,066310,500,46 억,,285058,N,N,0,N,00,N
20231010,160511,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9150,-300,5,-3.17,354765610,38153,53.21,9370,9500,9110,12280,6620,9450,9298.20,3.12,0,-4540,10096,9772,9236,8912,8376,9935,9075,46,2830,500,6800,10,1,9271621,848,12.10,1.04,12,0.41,756.00,8777.00,12760,20230628,-28.29,8700,20231006,5.17,12760,-28.29,20230628,8700,5.17,20231006,12760,-28.29,20230628,8700,5.17,20231006,4.02,N,066310,500,46 억,,289598,N,N,0,N,00,N
20231010,150510,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9110,-340,5,-3.60,319221700,34264,47.79,9370,9500,9110,12280,6620,9450,9316.24,3.12,0,-4414,10096,9772,9236,8912,8376,9935,9075,46,2830,500,6800,10,1,9271621,845,12.05,1.04,12,0.37,756.00,8777.00,12760,20230628,-28.61,8700,20231006,4.71,12760,-28.61,20230628,8700,4.71,20231006,12760,-28.61,20230628,8700,4.71,20231006,4.02,N,066310,500,46 억,,289598,N,N,0,N,00,N
20231010,140513,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9320,-130,5,-1.38,206886950,22125,30.86,9370,9500,9270,12280,6620,9450,9350.49,3.12,0,989,10096,9772,9236,8912,8376,9935,9075,46,2830,500,6800,10,1,9271621,864,12.33,1.06,12,0.24,756.00,8777.00,12760,20230628,-26.96,8700,20231006,7.13,12760,-26.96,20230628,8700,7.13,20231006,12760,-26.96,20230628,8700,7.13,20231006,4.02,N,066310,500,46 억,,289598,N,N,0,N,00,N
20231010,130508,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9340,-110,5,-1.16,166803240,17822,24.86,9370,9500,9270,12280,6620,9450,9359.02,3.12,0,1364,10096,9772,9236,8912,8376,9935,9075,46,2830,500,6800,10,1,9271621,866,12.35,1.06,12,0.19,756.00,8777.00,12760,20230628,-26.80,8700,20231006,7.36,12760,-26.80,20230628,8700,7.36,20231006,12760,-26.80,20230628,8700,7.36,20231006,4.02,N,066310,500,46 억,,289598,N,N,0,N,00,N
20231010,120508,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9340,-110,5,-1.16,135702520,14495,20.22,9370,9500,9270,12280,6620,9450,9361.57,3.12,0,3289,10096,9772,9236,8912,8376,9935,9075,46,2830,500,6800,10,1,9271621,866,12.35,1.06,12,0.16,756.00,8777.00,12760,20230628,-26.80,8700,20231006,7.36,12760,-26.80,20230628,8700,7.36,20231006,12760,-26.80,20230628,8700,7.36,20231006,4.02,N,066310,500,46 억,,289598,N,N,0,N,00,N
20231010,110500,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9380,-70,5,-0.74,122103090,13040,18.19,9370,9500,9270,12280,6620,9450,9363.23,3.12,0,3706,10096,9772,9236,8912,8376,9935,9075,46,2830,500,6800,10,1,9271621,870,12.41,1.07,12,0.14,756.00,8777.00,12760,20230628,-26.49,8700,20231006,7.82,12760,-26.49,20230628,8700,7.82,20231006,12760,-26.49,20230628,8700,7.82,20231006,4.02,N,066310,500,46 억,,289598,N,N,0,N,00,N
20231010,100504,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9450,0,3,0.00,103035100,11021,15.37,9370,9500,9270,12280,6620,9450,9348.29,3.12,0,4872,10096,9772,9236,8912,8376,9935,9075,46,2830,500,6800,10,1,9271621,876,12.50,1.08,12,0.12,756.00,8777.00,12760,20230628,-25.94,8700,20231006,8.62,12760,-25.94,20230628,8700,8.62,20231006,12760,-25.94,20230628,8700,8.62,20231006,4.02,N,066310,500,46 억,,289598,N,N,0,N,00,N
20231010,090502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9330,-120,5,-1.27,41935810,4494,6.27,9370,9370,9270,12280,6620,9450,9329.50,3.12,0,2430,10096,9772,9236,8912,8376,9935,9075,46,2830,500,6800,10,1,9271621,865,12.34,1.06,12,0.05,756.00,8777.00,12760,20230628,-26.88,8700,20231006,7.24,12760,-26.88,20230628,8700,7.24,20231006,12760,-26.88,20230628,8700,7.24,20231006,4.02,N,066310,500,46 억,,289598,N,N,0,N,00,N
20231006,160508,55,50.00,KOSDAQ,신저가,반도체,N,N,N,Y,50,N,9450,550,2,6.18,658701730,71150,127.10,8700,9560,8700,11570,6230,8900,9257.93,2.91,0,19718,9346,9122,8986,8762,8626,9055,8695,46,2670,500,6400,10,1,9271621,876,12.50,1.08,12,0.77,756.00,8777.00,12760,20230628,-25.94,8700,20231006,8.62,12760,-25.94,20230628,8700,8.62,20231006,12760,-25.94,20230628,8700,8.62,20231006,4.05,N,066310,500,46 억,,269879,N,N,0,N,00,N
20231006,150459,55,50.00,KOSDAQ,신저가,반도체,N,N,N,Y,50,N,9390,490,2,5.51,652127120,70454,125.86,8700,9560,8700,11570,6230,8900,9256.07,2.91,0,19712,9346,9122,8986,8762,8626,9055,8695,46,2670,500,6400,10,1,9271621,871,12.42,1.07,12,0.76,756.00,8777.00,12760,20230628,-26.41,8700,20231006,7.93,12760,-26.41,20230628,8700,7.93,20231006,12760,-26.41,20230628,8700,7.93,20231006,4.05,N,066310,500,46 억,,269879,N,N,0,N,00,N
20231006,140459,55,50.00,KOSDAQ,신저가,반도체,N,N,N,Y,50,N,9420,520,2,5.84,623550450,67414,120.43,8700,9560,8700,11570,6230,8900,9249.57,2.91,0,19011,9346,9122,8986,8762,8626,9055,8695,46,2670,500,6400,10,1,9271621,873,12.46,1.07,12,0.73,756.00,8777.00,12760,20230628,-26.18,8700,20231006,8.28,12760,-26.18,20230628,8700,8.28,20231006,12760,-26.18,20230628,8700,8.28,20231006,4.05,N,066310,500,46 억,,269879,N,N,0,N,00,N
20231006,130457,55,50.00,KOSDAQ,신저가,반도체,N,N,N,Y,50,N,9370,470,2,5.28,528338260,57356,102.46,8700,9560,8700,11570,6230,8900,9211.56,2.91,0,19097,9346,9122,8986,8762,8626,9055,8695,46,2670,500,6400,10,1,9271621,869,12.39,1.07,12,0.62,756.00,8777.00,12760,20230628,-26.57,8700,20231006,7.70,12760,-26.57,20230628,8700,7.70,20231006,12760,-26.57,20230628,8700,7.70,20231006,4.05,N,066310,500,46 억,,269879,N,N,0,N,00,N
20231006,120453,55,50.00,KOSDAQ,신저가,반도체,N,N,N,Y,50,N,9270,370,2,4.16,412133590,45011,80.41,8700,9400,8700,11570,6230,8900,9156.29,2.91,0,16144,9346,9122,8986,8762,8626,9055,8695,46,2670,500,6400,10,1,9271621,859,12.26,1.06,12,0.49,756.00,8777.00,12760,20230628,-27.35,8700,20231006,6.55,12760,-27.35,20230628,8700,6.55,20231006,12760,-27.35,20230628,8700,6.55,20231006,4.05,N,066310,500,46 억,,269879,N,N,0,N,00,N
20231006,110450,55,50.00,KOSDAQ,신저가,반도체,N,N,N,Y,50,N,9330,430,2,4.83,368559340,40324,72.03,8700,9400,8700,11570,6230,8900,9139.95,2.91,0,16274,9346,9122,8986,8762,8626,9055,8695,46,2670,500,6400,10,1,9271621,865,12.34,1.06,12,0.43,756.00,8777.00,12760,20230628,-26.88,8700,20231006,7.24,12760,-26.88,20230628,8700,7.24,20231006,12760,-26.88,20230628,8700,7.24,20231006,4.05,N,066310,500,46 억,,269879,N,N,0,N,00,N
20231006,100454,55,50.00,KOSDAQ,신저가,반도체,N,N,N,Y,50,N,9210,310,2,3.48,277539570,30559,54.59,8700,9300,8700,11570,6230,8900,9082.09,2.91,0,14817,9346,9122,8986,8762,8626,9055,8695,46,2670,500,6400,10,1,9271621,854,12.18,1.05,12,0.33,756.00,8777.00,12760,20230628,-27.82,8700,20231006,5.86,12760,-27.82,20230628,8700,5.86,20231006,12760,-27.82,20230628,8700,5.86,20231006,4.05,N,066310,500,46 억,,269879,N,N,0,N,00,N
20231006,090450,55,50.00,KOSDAQ,신저가,반도체,N,N,N,Y,50,N,8830,-70,5,-0.79,37632110,4315,7.71,8700,8840,8700,11570,6230,8900,8721.23,2.91,0,480,9346,9122,8986,8762,8626,9055,8695,46,2670,500,6400,10,1,9271621,819,11.68,1.01,12,0.05,756.00,8777.00,12760,20230628,-30.80,8700,20231006,1.49,12760,-30.80,20230628,8700,1.49,20231006,12760,-30.80,20230628,8700,1.49,20231006,4.05,N,066310,500,46 억,,269879,N,N,0,N,00,N