KissMeData/253590/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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
2	20231031	161040	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3500	-135	5	-3.71	1272665330	359814	223.88	3635	3715	3470	4725	2545	3635	3537.03	0.00	0	-59515	3708	3671	3633	3596	3558	3690	3615	42	1090	100	2320	5	1	41500303	1453	13.46	1.99	12	0.87	260.00	1761.00	6780	20230717	-48.38	2880	20230517	21.53	6780	-48.38	20230717	2880	21.53	20230517	6780	-48.38	20230717	2880	21.53	20230517	3.67	N	253590	100	41 억		0	N	N	0	N	00	N
3	20231031	151050	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3490	-145	5	-3.99	1214756230	343255	213.57	3635	3715	3470	4725	2545	3635	3538.93	0.00	0	-58401	3708	3671	3633	3596	3558	3690	3615	42	1090	100	2320	5	1	41500303	1448	13.42	1.98	12	0.83	260.00	1761.00	6780	20230717	-48.53	2880	20230517	21.18	6780	-48.53	20230717	2880	21.18	20230517	6780	-48.53	20230717	2880	21.18	20230517	3.67	N	253590	100	41 억		0	N	N	0	N	00	N
4	20231031	141100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3515	-120	5	-3.30	935415470	263075	163.69	3635	3715	3485	4725	2545	3635	3555.70	0.00	0	-61108	3708	3671	3633	3596	3558	3690	3615	42	1090	100	2320	5	1	41500303	1459	13.52	2.00	12	0.63	260.00	1761.00	6780	20230717	-48.16	2880	20230517	22.05	6780	-48.16	20230717	2880	22.05	20230517	6780	-48.16	20230717	2880	22.05	20230517	3.67	N	253590	100	41 억		0	N	N	0	N	00	N
5	20231031	131050	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3560	-75	5	-2.06	720848290	201938	125.65	3635	3715	3515	4725	2545	3635	3569.65	0.00	0	-57747	3708	3671	3633	3596	3558	3690	3615	42	1090	100	2320	5	1	41500303	1477	13.69	2.02	12	0.49	260.00	1761.00	6780	20230717	-47.49	2880	20230517	23.61	6780	-47.49	20230717	2880	23.61	20230517	6780	-47.49	20230717	2880	23.61	20230517	3.67	N	253590	100	41 억		0	N	N	0	N	00	N
6	20231031	121050	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3525	-110	5	-3.03	620637295	173513	107.96	3635	3715	3515	4725	2545	3635	3576.89	0.00	0	-59192	3708	3671	3633	3596	3558	3690	3615	42	1090	100	2320	5	1	41500303	1463	13.56	2.00	12	0.42	260.00	1761.00	6780	20230717	-48.01	2880	20230517	22.40	6780	-48.01	20230717	2880	22.40	20230517	6780	-48.01	20230717	2880	22.40	20230517	3.67	N	253590	100	41 억		0	N	N	0	N	00	N
7	20231031	111118	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3545	-90	5	-2.48	457357560	127247	79.17	3635	3715	3530	4725	2545	3635	3594.25	0.00	0	-42834	3708	3671	3633	3596	3558	3690	3615	42	1090	100	2320	5	1	41500303	1471	13.63	2.01	12	0.31	260.00	1761.00	6780	20230717	-47.71	2880	20230517	23.09	6780	-47.71	20230717	2880	23.09	20230517	6780	-47.71	20230717	2880	23.09	20230517	3.67	N	253590	100	41 억		0	N	N	0	N	00	N
8	20231031	101058	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3565	-70	5	-1.93	352340660	97620	60.74	3635	3715	3550	4725	2545	3635	3609.31	0.00	0	-41851	3708	3671	3633	3596	3558	3690	3615	42	1090	100	2320	5	1	41500303	1479	13.71	2.02	12	0.24	260.00	1761.00	6780	20230717	-47.42	2880	20230517	23.78	6780	-47.42	20230717	2880	23.78	20230517	6780	-47.42	20230717	2880	23.78	20230517	3.67	N	253590	100	41 억		0	N	N	0	N	00	N
9	20231031	091058	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3710	75	2	2.06	64988190	17692	11.01	3635	3715	3635	4725	2545	3635	3673.31	0.00	0	5574	3708	3671	3633	3596	3558	3690	3615	42	1090	100	2320	5	1	41500303	1540	14.27	2.11	12	0.04	260.00	1761.00	6780	20230717	-45.28	2880	20230517	28.82	6780	-45.28	20230717	2880	28.82	20230517	6780	-45.28	20230717	2880	28.82	20230517	3.67	N	253590	100	41 억		0	N	N	0	N	00	N
10	20231030	161038	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3635	-30	5	-0.82	581904600	160047	70.09	3610	3670	3595	4760	2570	3665	3635.84	0.00	0	-3902	3775	3720	3655	3600	3535	3747	3627	42	1095	100	2340	5	1	41500303	1509	13.98	2.06	12	0.39	260.00	1761.00	6780	20230717	-46.39	2880	20230517	26.22	6780	-46.39	20230717	2880	26.22	20230517	6780	-46.39	20230717	2880	26.22	20230517	3.66	N	253590	100	41 억		0	N	N	0	N	00	N
11	20231030	151014	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3630	-35	5	-0.95	524700230	144327	63.21	3610	3670	3595	4760	2570	3665	3635.50	0.00	0	-6250	3775	3720	3655	3600	3535	3747	3627	42	1095	100	2340	5	1	41500303	1506	13.96	2.06	12	0.35	260.00	1761.00	6780	20230717	-46.46	2880	20230517	26.04	6780	-46.46	20230717	2880	26.04	20230517	6780	-46.46	20230717	2880	26.04	20230517	3.66	N	253590	100	41 억		0	N	N	0	N	00	N
12	20231030	141012	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3665	0	3	0.00	402228255	110613	48.44	3610	3670	3595	4760	2570	3665	3636.36	0.00	0	-8094	3775	3720	3655	3600	3535	3747	3627	42	1095	100	2340	5	1	41500303	1521	14.10	2.08	12	0.27	260.00	1761.00	6780	20230717	-45.94	2880	20230517	27.26	6780	-45.94	20230717	2880	27.26	20230517	6780	-45.94	20230717	2880	27.26	20230517	3.66	N	253590	100	41 억		0	N	N	0	N	00	N
13	20231030	131016	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3660	-5	5	-0.14	351669795	96755	42.38	3610	3670	3595	4760	2570	3665	3634.64	0.00	0	-6834	3775	3720	3655	3600	3535	3747	3627	42	1095	100	2340	5	1	41500303	1519	14.08	2.08	12	0.23	260.00	1761.00	6780	20230717	-46.02	2880	20230517	27.08	6780	-46.02	20230717	2880	27.08	20230517	6780	-46.02	20230717	2880	27.08	20230517	3.66	N	253590	100	41 억		0	N	N	0	N	00	N
14	20231030	121007	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3650	-15	5	-0.41	310520065	85500	37.45	3610	3670	3595	4760	2570	3665	3631.81	0.00	0	-12624	3775	3720	3655	3600	3535	3747	3627	42	1095	100	2340	5	1	41500303	1515	14.04	2.07	12	0.21	260.00	1761.00	6780	20230717	-46.17	2880	20230517	26.74	6780	-46.17	20230717	2880	26.74	20230517	6780	-46.17	20230717	2880	26.74	20230517	3.66	N	253590	100	41 억		0	N	N	0	N	00	N
15	20231030	111008	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3660	-5	5	-0.14	290192595	79929	35.01	3610	3670	3595	4760	2570	3665	3630.63	0.00	0	-12866	3775	3720	3655	3600	3535	3747	3627	42	1095	100	2340	5	1	41500303	1519	14.08	2.08	12	0.19	260.00	1761.00	6780	20230717	-46.02	2880	20230517	27.08	6780	-46.02	20230717	2880	27.08	20230517	6780	-46.02	20230717	2880	27.08	20230517	3.66	N	253590	100	41 억		0	N	N	0	N	00	N
16	20231030	101004	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3625	-40	5	-1.09	245712270	67711	29.65	3610	3670	3595	4760	2570	3665	3628.84	0.00	0	-11850	3775	3720	3655	3600	3535	3747	3627	42	1095	100	2340	5	1	41500303	1504	13.94	2.06	12	0.16	260.00	1761.00	6780	20230717	-46.53	2880	20230517	25.87	6780	-46.53	20230717	2880	25.87	20230517	6780	-46.53	20230717	2880	25.87	20230517	3.66	N	253590	100	41 억		0	N	N	0	N	00	N
17	20231030	091004	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3635	-30	5	-0.82	47352610	13041	5.71	3610	3660	3610	4760	2570	3665	3631.06	0.00	0	1010	3775	3720	3655	3600	3535	3747	3627	42	1095	100	2340	5	1	41500303	1509	13.98	2.06	12	0.03	260.00	1761.00	6780	20230717	-46.39	2880	20230517	26.22	6780	-46.39	20230717	2880	26.22	20230517	6780	-46.39	20230717	2880	26.22	20230517	3.66	N	253590	100	41 억		0	N	N	0	N	00	N
18	20231027	160927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3665	20	2	0.55	823267100	225701	86.60	3650	3710	3590	4735	2555	3645	3647.47	0.00	0	-2932	3758	3701	3663	3606	3568	3682	3587	42	1090	100	2330	5	1	41500303	1521	14.10	2.08	12	0.54	260.00	1761.00	6780	20230717	-45.94	2880	20230517	27.26	6780	-45.94	20230717	2880	27.26	20230517	6780	-45.94	20230717	2880	27.26	20230517	3.72	N	253590	100	41 억		0	N	N	0	N	00	N
19	20231027	151006	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3635	-10	5	-0.27	748491095	205155	78.72	3650	3710	3590	4735	2555	3645	3648.42	0.00	0	-3192	3758	3701	3663	3606	3568	3682	3587	42	1090	100	2330	5	1	41500303	1509	13.98	2.06	12	0.49	260.00	1761.00	6780	20230717	-46.39	2880	20230517	26.22	6780	-46.39	20230717	2880	26.22	20230517	6780	-46.39	20230717	2880	26.22	20230517	3.72	N	253590	100	41 억		0	N	N	0	N	00	N
20	20231027	141004	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3645	0	3	0.00	630960765	172826	66.31	3650	3710	3590	4735	2555	3645	3650.84	0.00	0	-8501	3758	3701	3663	3606	3568	3682	3587	42	1090	100	2330	5	1	41500303	1513	14.02	2.07	12	0.42	260.00	1761.00	6780	20230717	-46.24	2880	20230517	26.56	6780	-46.24	20230717	2880	26.56	20230517	6780	-46.24	20230717	2880	26.56	20230517	3.72	N	253590	100	41 억		0	N	N	0	N	00	N
21	20231027	130954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3645	0	3	0.00	557985405	152778	58.62	3650	3710	3590	4735	2555	3645	3652.26	0.00	0	-6097	3758	3701	3663	3606	3568	3682	3587	42	1090	100	2330	5	1	41500303	1513	14.02	2.07	12	0.37	260.00	1761.00	6780	20230717	-46.24	2880	20230517	26.56	6780	-46.24	20230717	2880	26.56	20230517	6780	-46.24	20230717	2880	26.56	20230517	3.72	N	253590	100	41 억		0	N	N	0	N	00	N
22	20231027	121007	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3700	55	2	1.51	464395120	127230	48.82	3650	3710	3590	4735	2555	3645	3650.04	0.00	0	3900	3758	3701	3663	3606	3568	3682	3587	42	1090	100	2330	5	1	41500303	1536	14.23	2.10	12	0.31	260.00	1761.00	6780	20230717	-45.43	2880	20230517	28.47	6780	-45.43	20230717	2880	28.47	20230517	6780	-45.43	20230717	2880	28.47	20230517	3.72	N	253590	100	41 억		0	N	N	0	N	00	N
23	20231027	111014	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3695	50	2	1.37	400830150	110039	42.22	3650	3705	3590	4735	2555	3645	3642.62	0.00	0	-4801	3758	3701	3663	3606	3568	3682	3587	42	1090	100	2330	5	1	41500303	1533	14.21	2.10	12	0.27	260.00	1761.00	6780	20230717	-45.50	2880	20230517	28.30	6780	-45.50	20230717	2880	28.30	20230517	6780	-45.50	20230717	2880	28.30	20230517	3.72	N	253590	100	41 억		0	N	N	0	N	00	N
24	20231027	101002	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3650	5	2	0.14	328417250	90379	34.68	3650	3690	3590	4735	2555	3645	3633.78	0.00	0	-7180	3758	3701	3663	3606	3568	3682	3587	42	1090	100	2330	5	1	41500303	1515	14.04	2.07	12	0.22	260.00	1761.00	6780	20230717	-46.17	2880	20230517	26.74	6780	-46.17	20230717	2880	26.74	20230517	6780	-46.17	20230717	2880	26.74	20230517	3.72	N	253590	100	41 억		0	N	N	0	N	00	N
25	20231027	091004	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3670	25	2	0.69	76166215	20749	7.96	3650	3690	3650	4735	2555	3645	3670.84	0.00	0	-4027	3758	3701	3663	3606	3568	3682	3587	42	1090	100	2330	5	1	41500303	1523	14.12	2.08	12	0.05	260.00	1761.00	6780	20230717	-45.87	2880	20230517	27.43	6780	-45.87	20230717	2880	27.43	20230517	6780	-45.87	20230717	2880	27.43	20230517	3.72	N	253590	100	41 억		0	N	N	0	N	00	N
26	20231026	160950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3645	-180	5	-4.71	950611175	259226	86.54	3700	3720	3625	4970	2680	3825	3667.20	0.00	0	-90691	4048	3936	3848	3736	3648	3892	3692	42	1145	100	2440	5	1	41500303	1513	14.02	2.07	12	0.62	260.00	1761.00	6780	20230717	-46.24	2880	20230517	26.56	6780	-46.24	20230717	2880	26.56	20230517	6780	-46.24	20230717	2880	26.56	20230517	3.77	N	253590	100	41 억		0	N	N	0	N	00	N
27	20231026	150949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3670	-155	5	-4.05	911550440	248516	82.96	3700	3720	3625	4970	2680	3825	3667.97	0.00	0	-88409	4048	3936	3848	3736	3648	3892	3692	42	1145	100	2440	5	1	41500303	1523	14.12	2.08	12	0.60	260.00	1761.00	6780	20230717	-45.87	2880	20230517	27.43	6780	-45.87	20230717	2880	27.43	20230517	6780	-45.87	20230717	2880	27.43	20230517	3.77	N	253590	100	41 억		0	N	N	0	N	00	N
28	20231026	140951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3650	-175	5	-4.58	731208350	199042	66.45	3700	3720	3645	4970	2680	3825	3673.64	0.00	0	-69355	4048	3936	3848	3736	3648	3892	3692	42	1145	100	2440	5	1	41500303	1515	14.04	2.07	12	0.48	260.00	1761.00	6780	20230717	-46.17	2880	20230517	26.74	6780	-46.17	20230717	2880	26.74	20230517	6780	-46.17	20230717	2880	26.74	20230517	3.77	N	253590	100	41 억		0	N	N	0	N	00	N
29	20231026	130950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3665	-160	5	-4.18	538513040	146298	48.84	3700	3720	3655	4970	2680	3825	3680.93	0.00	0	-39914	4048	3936	3848	3736	3648	3892	3692	42	1145	100	2440	5	1	41500303	1521	14.10	2.08	12	0.35	260.00	1761.00	6780	20230717	-45.94	2880	20230517	27.26	6780	-45.94	20230717	2880	27.26	20230517	6780	-45.94	20230717	2880	27.26	20230517	3.77	N	253590	100	41 억		0	N	N	0	N	00	N
30	20231026	120943	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3665	-160	5	-4.18	473070420	128458	42.88	3700	3720	3655	4970	2680	3825	3682.69	0.00	0	-30719	4048	3936	3848	3736	3648	3892	3692	42	1145	100	2440	5	1	41500303	1521	14.10	2.08	12	0.31	260.00	1761.00	6780	20230717	-45.94	2880	20230517	27.26	6780	-45.94	20230717	2880	27.26	20230517	6780	-45.94	20230717	2880	27.26	20230517	3.77	N	253590	100	41 억		0	N	N	0	N	00	N
31	20231026	110957	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3685	-140	5	-3.66	364474920	98901	33.02	3700	3720	3655	4970	2680	3825	3685.25	0.00	0	-26933	4048	3936	3848	3736	3648	3892	3692	42	1145	100	2440	5	1	41500303	1529	14.17	2.09	12	0.24	260.00	1761.00	6780	20230717	-45.65	2880	20230517	27.95	6780	-45.65	20230717	2880	27.95	20230517	6780	-45.65	20230717	2880	27.95	20230517	3.77	N	253590	100	41 억		0	N	N	0	N	00	N
32	20231026	100953	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3695	-130	5	-3.40	268077515	72819	24.31	3700	3705	3655	4970	2680	3825	3681.42	0.00	0	-21040	4048	3936	3848	3736	3648	3892	3692	42	1145	100	2440	5	1	41500303	1533	14.21	2.10	12	0.18	260.00	1761.00	6780	20230717	-45.50	2880	20230517	28.30	6780	-45.50	20230717	2880	28.30	20230517	6780	-45.50	20230717	2880	28.30	20230517	3.77	N	253590	100	41 억		0	N	N	0	N	00	N
33	20231026	090950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3685	-140	5	-3.66	89149870	24189	8.08	3700	3705	3655	4970	2680	3825	3685.55	0.00	0	-5009	4048	3936	3848	3736	3648	3892	3692	42	1145	100	2440	5	1	41500303	1529	14.17	2.09	12	0.06	260.00	1761.00	6780	20230717	-45.65	2880	20230517	27.95	6780	-45.65	20230717	2880	27.95	20230517	6780	-45.65	20230717	2880	27.95	20230517	3.77	N	253590	100	41 억		0	N	N	0	N	00	N
34	20231025	160953	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3825	25	2	0.66	1150986350	297810	106.15	3840	3960	3760	4940	2660	3800	3864.84	0.00	0	26676	3956	3877	3736	3657	3516	3917	3697	42	1140	100	2430	5	1	41500303	1587	14.71	2.17	12	0.72	260.00	1761.00	6780	20230717	-43.58	2880	20230517	32.81	6780	-43.58	20230717	2880	32.81	20230517	6780	-43.58	20230717	2880	32.81	20230517	3.82	N	253590	100	41 억		0	N	N	0	N	00	N
35	20231025	150951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3840	40	2	1.05	1117715745	289117	103.05	3840	3960	3760	4940	2660	3800	3865.96	0.00	0	25635	3956	3877	3736	3657	3516	3917	3697	42	1140	100	2430	5	1	41500303	1594	14.77	2.18	12	0.70	260.00	1761.00	6780	20230717	-43.36	2880	20230517	33.33	6780	-43.36	20230717	2880	33.33	20230517	6780	-43.36	20230717	2880	33.33	20230517	3.82	N	253590	100	41 억		0	N	N	0	N	00	N
36	20231025	140946	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3850	50	2	1.32	1028916550	266058	94.83	3840	3960	3760	4940	2660	3800	3867.26	0.00	0	30867	3956	3877	3736	3657	3516	3917	3697	42	1140	100	2430	5	1	41500303	1598	14.81	2.19	12	0.64	260.00	1761.00	6780	20230717	-43.22	2880	20230517	33.68	6780	-43.22	20230717	2880	33.68	20230517	6780	-43.22	20230717	2880	33.68	20230517	3.82	N	253590	100	41 억		0	N	N	0	N	00	N
37	20231025	130948	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3850	50	2	1.32	905221325	233709	83.30	3840	3960	3760	4940	2660	3800	3873.28	0.00	0	26519	3956	3877	3736	3657	3516	3917	3697	42	1140	100	2430	5	1	41500303	1598	14.81	2.19	12	0.56	260.00	1761.00	6780	20230717	-43.22	2880	20230517	33.68	6780	-43.22	20230717	2880	33.68	20230517	6780	-43.22	20230717	2880	33.68	20230517	3.82	N	253590	100	41 억		0	N	N	0	N	00	N
38	20231025	120951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3885	85	2	2.24	848125600	218957	78.04	3840	3960	3760	4940	2660	3800	3873.48	0.00	0	30881	3956	3877	3736	3657	3516	3917	3697	42	1140	100	2430	5	1	41500303	1612	14.94	2.21	12	0.53	260.00	1761.00	6780	20230717	-42.70	2880	20230517	34.90	6780	-42.70	20230717	2880	34.90	20230517	6780	-42.70	20230717	2880	34.90	20230517	3.82	N	253590	100	41 억		0	N	N	0	N	00	N
39	20231025	110950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3895	95	2	2.50	764141825	197447	70.38	3840	3960	3760	4940	2660	3800	3870.11	0.00	0	34776	3956	3877	3736	3657	3516	3917	3697	42	1140	100	2430	5	1	41500303	1616	14.98	2.21	12	0.48	260.00	1761.00	6780	20230717	-42.55	2880	20230517	35.24	6780	-42.55	20230717	2880	35.24	20230517	6780	-42.55	20230717	2880	35.24	20230517	3.82	N	253590	100	41 억		0	N	N	0	N	00	N
40	20231025	100952	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3875	75	2	1.97	470787715	122500	43.66	3840	3885	3760	4940	2660	3800	3843.17	0.00	0	16048	3956	3877	3736	3657	3516	3917	3697	42	1140	100	2430	5	1	41500303	1608	14.90	2.20	12	0.30	260.00	1761.00	6780	20230717	-42.85	2880	20230517	34.55	6780	-42.85	20230717	2880	34.55	20230517	6780	-42.85	20230717	2880	34.55	20230517	3.82	N	253590	100	41 억		0	N	N	0	N	00	N
41	20231025	090947	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3820	20	2	0.53	68282515	17924	6.39	3840	3845	3760	4940	2660	3800	3809.56	0.00	0	-4167	3956	3877	3736	3657	3516	3917	3697	42	1140	100	2430	5	1	41500303	1585	14.69	2.17	12	0.04	260.00	1761.00	6780	20230717	-43.66	2880	20230517	32.64	6780	-43.66	20230717	2880	32.64	20230517	6780	-43.66	20230717	2880	32.64	20230517	3.82	N	253590	100	41 억		0	N	N	0	N	00	N
42	20231024	160927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3800	170	2	4.68	1027457345	277072	97.23	3660	3815	3595	4715	2545	3630	3707.81	0.00	0	60195	3826	3727	3676	3577	3526	3777	3627	42	1085	100	2320	5	1	41500303	1577	14.62	2.16	12	0.67	260.00	1761.00	6780	20230717	-43.95	2880	20230517	31.94	6780	-43.95	20230717	2880	31.94	20230517	6780	-43.95	20230717	2880	31.94	20230517	3.93	N	253590	100	41 억		0	N	N	0	N	00	N
43	20231024	150942	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3790	160	2	4.41	983181760	265417	93.14	3660	3815	3595	4715	2545	3630	3704.29	0.00	0	54330	3826	3727	3676	3577	3526	3777	3627	42	1085	100	2320	5	1	41500303	1573	14.58	2.15	12	0.64	260.00	1761.00	6780	20230717	-44.10	2880	20230517	31.60	6780	-44.10	20230717	2880	31.60	20230517	6780	-44.10	20230717	2880	31.60	20230517	3.93	N	253590	100	41 억		0	N	N	0	N	00	N
44	20231024	140926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3755	125	2	3.44	701651285	191060	67.05	3660	3755	3595	4715	2545	3630	3672.42	0.00	0	20712	3826	3727	3676	3577	3526	3777	3627	42	1085	100	2320	5	1	41500303	1558	14.44	2.13	12	0.46	260.00	1761.00	6780	20230717	-44.62	2880	20230517	30.38	6780	-44.62	20230717	2880	30.38	20230517	6780	-44.62	20230717	2880	30.38	20230517	3.93	N	253590	100	41 억		0	N	N	0	N	00	N
45	20231024	130930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3665	35	2	0.96	537848895	146985	51.58	3660	3735	3595	4715	2545	3630	3659.21	0.00	0	4982	3826	3727	3676	3577	3526	3777	3627	42	1085	100	2320	5	1	41500303	1521	14.10	2.08	12	0.35	260.00	1761.00	6780	20230717	-45.94	2880	20230517	27.26	6780	-45.94	20230717	2880	27.26	20230517	6780	-45.94	20230717	2880	27.26	20230517	3.93	N	253590	100	41 억		0	N	N	0	N	00	N
46	20231024	120940	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3670	40	2	1.10	482746010	131970	46.31	3660	3735	3595	4715	2545	3630	3658.00	0.00	0	1569	3826	3727	3676	3577	3526	3777	3627	42	1085	100	2320	5	1	41500303	1523	14.12	2.08	12	0.32	260.00	1761.00	6780	20230717	-45.87	2880	20230517	27.43	6780	-45.87	20230717	2880	27.43	20230517	6780	-45.87	20230717	2880	27.43	20230517	3.93	N	253590	100	41 억		0	N	N	0	N	00	N
47	20231024	110936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3630	0	3	0.00	414625015	113374	39.79	3660	3735	3595	4715	2545	3630	3657.15	0.00	0	2008	3826	3727	3676	3577	3526	3777	3627	42	1085	100	2320	5	1	41500303	1506	13.96	2.06	12	0.27	260.00	1761.00	6780	20230717	-46.46	2880	20230517	26.04	6780	-46.46	20230717	2880	26.04	20230517	6780	-46.46	20230717	2880	26.04	20230517	3.93	N	253590	100	41 억		0	N	N	0	N	00	N
48	20231024	100927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3640	10	2	0.28	243816810	66136	23.21	3660	3735	3635	4715	2545	3630	3686.61	0.00	0	5289	3826	3727	3676	3577	3526	3777	3627	42	1085	100	2320	5	1	41500303	1511	14.00	2.07	12	0.16	260.00	1761.00	6780	20230717	-46.31	2880	20230517	26.39	6780	-46.31	20230717	2880	26.39	20230517	6780	-46.31	20230717	2880	26.39	20230517	3.93	N	253590	100	41 억		0	N	N	0	N	00	N
49	20231024	090935	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3710	80	2	2.20	52060385	14133	4.96	3660	3720	3660	4715	2545	3630	3683.65	0.00	0	6668	3826	3727	3676	3577	3526	3777	3627	42	1085	100	2320	5	1	41500303	1540	14.27	2.11	12	0.03	260.00	1761.00	6780	20230717	-45.28	2880	20230517	28.82	6780	-45.28	20230717	2880	28.82	20230517	6780	-45.28	20230717	2880	28.82	20230517	3.93	N	253590	100	41 억		0	N	N	0	N	00	N
50	20231023	160920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3630	-45	5	-1.22	1028044430	279466	56.37	3625	3775	3625	4775	2575	3675	3678.89	0.00	0	-51827	3865	3770	3685	3590	3505	3727	3547	42	1100	100	2350	5	1	41500303	1506	13.96	2.06	12	0.67	260.00	1761.00	6780	20230717	-46.46	2880	20230517	26.04	6780	-46.46	20230717	2880	26.04	20230517	6780	-46.46	20230717	2880	26.04	20230517	3.92	N	253590	100	41 억		0	N	N	0	N	00	N
51	20231023	150926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3630	-45	5	-1.22	970288560	263560	53.16	3625	3775	3625	4775	2575	3675	3681.47	0.00	0	-51497	3865	3770	3685	3590	3505	3727	3547	42	1100	100	2350	5	1	41500303	1506	13.96	2.06	12	0.64	260.00	1761.00	6780	20230717	-46.46	2880	20230517	26.04	6780	-46.46	20230717	2880	26.04	20230517	6780	-46.46	20230717	2880	26.04	20230517	3.92	N	253590	100	41 억		0	N	N	0	N	00	N
52	20231023	140924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3650	-25	5	-0.68	826205100	223971	45.18	3625	3775	3625	4775	2575	3675	3688.89	0.00	0	-48888	3865	3770	3685	3590	3505	3727	3547	42	1100	100	2350	5	1	41500303	1515	14.04	2.07	12	0.54	260.00	1761.00	6780	20230717	-46.17	2880	20230517	26.74	6780	-46.17	20230717	2880	26.74	20230517	6780	-46.17	20230717	2880	26.74	20230517	3.92	N	253590	100	41 억		0	N	N	0	N	00	N
53	20231023	130931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3655	-20	5	-0.54	777913725	210754	42.51	3625	3775	3625	4775	2575	3675	3691.10	0.00	0	-44377	3865	3770	3685	3590	3505	3727	3547	42	1100	100	2350	5	1	41500303	1517	14.06	2.08	12	0.51	260.00	1761.00	6780	20230717	-46.09	2880	20230517	26.91	6780	-46.09	20230717	2880	26.91	20230517	6780	-46.09	20230717	2880	26.91	20230517	3.92	N	253590	100	41 억		0	N	N	0	N	00	N
54	20231023	120920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3660	-15	5	-0.41	690615345	186910	37.70	3625	3775	3625	4775	2575	3675	3694.91	0.00	0	-44022	3865	3770	3685	3590	3505	3727	3547	42	1100	100	2350	5	1	41500303	1519	14.08	2.08	12	0.45	260.00	1761.00	6780	20230717	-46.02	2880	20230517	27.08	6780	-46.02	20230717	2880	27.08	20230517	6780	-46.02	20230717	2880	27.08	20230517	3.92	N	253590	100	41 억		0	N	N	0	N	00	N
55	20231023	110918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3675	0	3	0.00	625634510	169205	34.13	3625	3775	3625	4775	2575	3675	3697.49	0.00	0	-39620	3865	3770	3685	3590	3505	3727	3547	42	1100	100	2350	5	1	41500303	1525	14.13	2.09	12	0.41	260.00	1761.00	6780	20230717	-45.80	2880	20230517	27.60	6780	-45.80	20230717	2880	27.60	20230517	6780	-45.80	20230717	2880	27.60	20230517	3.92	N	253590	100	41 억		0	N	N	0	N	00	N
56	20231023	100912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3715	40	2	1.09	415910145	112430	22.68	3625	3775	3625	4775	2575	3675	3699.28	0.00	0	-20715	3865	3770	3685	3590	3505	3727	3547	42	1100	100	2350	5	1	41500303	1542	14.29	2.11	12	0.27	260.00	1761.00	6780	20230717	-45.21	2880	20230517	28.99	6780	-45.21	20230717	2880	28.99	20230517	6780	-45.21	20230717	2880	28.99	20230517	3.92	N	253590	100	41 억		0	N	N	0	N	00	N
57	20231023	090932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3685	10	2	0.27	91154855	25031	5.05	3625	3685	3625	4775	2575	3675	3641.68	0.00	0	9992	3865	3770	3685	3590	3505	3727	3547	42	1100	100	2350	5	1	41500303	1529	14.17	2.09	12	0.06	260.00	1761.00	6780	20230717	-45.65	2880	20230517	27.95	6780	-45.65	20230717	2880	27.95	20230517	6780	-45.65	20230717	2880	27.95	20230517	3.92	N	253590	100	41 억		0	N	N	0	N	00	N
58	20231020	160916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3675	-125	5	-3.29	1807979340	491741	96.24	3725	3780	3600	4940	2660	3800	3676.69	0.00	0	-45701	4066	3932	3866	3732	3666	3900	3700	42	1140	100	2430	5	1	41500303	1525	14.13	2.09	12	1.18	260.00	1761.00	6780	20230717	-45.80	2880	20230517	27.60	6780	-45.80	20230717	2880	27.60	20230517	6780	-45.80	20230717	2880	27.60	20230517	3.88	N	253590	100	41 억		0	N	N	0	N	00	N
59	20231020	150916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3685	-115	5	-3.03	1722000970	468367	91.66	3725	3780	3600	4940	2660	3800	3676.60	0.00	0	-51638	4066	3932	3866	3732	3666	3900	3700	42	1140	100	2430	5	1	41500303	1529	14.17	2.09	12	1.13	260.00	1761.00	6780	20230717	-45.65	2880	20230517	27.95	6780	-45.65	20230717	2880	27.95	20230517	6780	-45.65	20230717	2880	27.95	20230517	3.88	N	253590	100	41 억		0	N	N	0	N	00	N
60	20231020	140925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3730	-70	5	-1.84	1477007490	402280	78.73	3725	3780	3600	4940	2660	3800	3671.58	0.00	0	-26175	4066	3932	3866	3732	3666	3900	3700	42	1140	100	2430	5	1	41500303	1548	14.35	2.12	12	0.97	260.00	1761.00	6780	20230717	-44.99	2880	20230517	29.51	6780	-44.99	20230717	2880	29.51	20230517	6780	-44.99	20230717	2880	29.51	20230517	3.88	N	253590	100	41 억		0	N	N	0	N	00	N
61	20231020	130859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3675	-125	5	-3.29	1283183085	350158	68.53	3725	3780	3600	4940	2660	3800	3664.58	0.00	0	-18667	4066	3932	3866	3732	3666	3900	3700	42	1140	100	2430	5	1	41500303	1525	14.13	2.09	12	0.84	260.00	1761.00	6780	20230717	-45.80	2880	20230517	27.60	6780	-45.80	20230717	2880	27.60	20230517	6780	-45.80	20230717	2880	27.60	20230517	3.88	N	253590	100	41 억		0	N	N	0	N	00	N
62	20231020	120910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3650	-150	5	-3.95	1149002075	313447	61.34	3725	3780	3600	4940	2660	3800	3665.69	0.00	0	-19847	4066	3932	3866	3732	3666	3900	3700	42	1140	100	2430	5	1	41500303	1515	14.04	2.07	12	0.76	260.00	1761.00	6780	20230717	-46.17	2880	20230517	26.74	6780	-46.17	20230717	2880	26.74	20230517	6780	-46.17	20230717	2880	26.74	20230517	3.88	N	253590	100	41 억		0	N	N	0	N	00	N
63	20231020	110920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3630	-170	5	-4.47	1021939025	278335	54.47	3725	3780	3600	4940	2660	3800	3671.61	0.00	0	-16901	4066	3932	3866	3732	3666	3900	3700	42	1140	100	2430	5	1	41500303	1506	13.96	2.06	12	0.67	260.00	1761.00	6780	20230717	-46.46	2880	20230517	26.04	6780	-46.46	20230717	2880	26.04	20230517	6780	-46.46	20230717	2880	26.04	20230517	3.88	N	253590	100	41 억		0	N	N	0	N	00	N
64	20231020	100911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3630	-170	5	-4.47	690745135	186822	36.56	3725	3780	3630	4940	2660	3800	3697.33	0.00	0	-13107	4066	3932	3866	3732	3666	3900	3700	42	1140	100	2430	5	1	41500303	1506	13.96	2.06	12	0.45	260.00	1761.00	6780	20230717	-46.46	2880	20230517	26.04	6780	-46.46	20230717	2880	26.04	20230517	6780	-46.46	20230717	2880	26.04	20230517	3.88	N	253590	100	41 억		0	N	N	0	N	00	N
65	20231020	090910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3725	-75	5	-1.97	175341870	46756	9.15	3725	3780	3720	4940	2660	3800	3750.13	0.00	0	-6050	4066	3932	3866	3732	3666	3900	3700	42	1140	100	2430	5	1	41500303	1546	14.33	2.12	12	0.11	260.00	1761.00	6780	20230717	-45.06	2880	20230517	29.34	6780	-45.06	20230717	2880	29.34	20230517	6780	-45.06	20230717	2880	29.34	20230517	3.88	N	253590	100	41 억		0	N	N	0	N	00	N
66	20231019	160908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3800	-275	5	-6.75	1944529570	499433	46.42	3995	4000	3800	5290	2855	4075	3893.59	0.00	0	-73066	4281	4177	4096	3992	3911	4137	3952	42	1215	100	2600	5	1	41500303	1577	14.62	2.16	12	1.20	260.00	1761.00	6780	20230717	-43.95	2880	20230517	31.94	6780	-43.95	20230717	2880	31.94	20230517	6780	-43.95	20230717	2880	31.94	20230517	3.90	N	253590	100	41 억		0	N	N	0	N	00	N
67	20231019	150859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3825	-250	5	-6.13	1793296950	459730	42.73	3995	4000	3820	5290	2855	4075	3900.68	0.00	0	-71562	4281	4177	4096	3992	3911	4137	3952	42	1215	100	2600	5	1	41500303	1587	14.71	2.17	12	1.11	260.00	1761.00	6780	20230717	-43.58	2880	20230517	32.81	6780	-43.58	20230717	2880	32.81	20230517	6780	-43.58	20230717	2880	32.81	20230517	3.90	N	253590	100	41 억		0	N	N	0	N	00	N
68	20231019	140912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3835	-240	5	-5.89	1559975300	398898	37.07	3995	4000	3835	5290	2855	4075	3910.62	0.00	0	-66203	4281	4177	4096	3992	3911	4137	3952	42	1215	100	2600	5	1	41500303	1592	14.75	2.18	12	0.96	260.00	1761.00	6780	20230717	-43.44	2880	20230517	33.16	6780	-43.44	20230717	2880	33.16	20230517	6780	-43.44	20230717	2880	33.16	20230517	3.90	N	253590	100	41 억		0	N	N	0	N	00	N
69	20231019	130903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3870	-205	5	-5.03	1306326710	333016	30.95	3995	4000	3850	5290	2855	4075	3922.61	0.00	0	-56173	4281	4177	4096	3992	3911	4137	3952	42	1215	100	2600	5	1	41500303	1606	14.88	2.20	12	0.80	260.00	1761.00	6780	20230717	-42.92	2880	20230517	34.38	6780	-42.92	20230717	2880	34.38	20230517	6780	-42.92	20230717	2880	34.38	20230517	3.90	N	253590	100	41 억		0	N	N	0	N	00	N
70	20231019	120910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3870	-205	5	-5.03	1160793350	295346	27.45	3995	4000	3865	5290	2855	4075	3930.17	0.00	0	-48799	4281	4177	4096	3992	3911	4137	3952	42	1215	100	2600	5	1	41500303	1606	14.88	2.20	12	0.71	260.00	1761.00	6780	20230717	-42.92	2880	20230517	34.38	6780	-42.92	20230717	2880	34.38	20230517	6780	-42.92	20230717	2880	34.38	20230517	3.90	N	253590	100	41 억		0	N	N	0	N	00	N
71	20231019	110904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3900	-175	5	-4.29	908938695	230496	21.42	3995	4000	3890	5290	2855	4075	3943.28	0.00	0	-38621	4281	4177	4096	3992	3911	4137	3952	42	1215	100	2600	5	1	41500303	1619	15.00	2.21	12	0.56	260.00	1761.00	6780	20230717	-42.48	2880	20230517	35.42	6780	-42.48	20230717	2880	35.42	20230517	6780	-42.48	20230717	2880	35.42	20230517	3.90	N	253590	100	41 억		0	N	N	0	N	00	N
72	20231019	100858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3980	-95	5	-2.33	465233990	117606	10.93	3995	4000	3925	5290	2855	4075	3955.64	0.00	0	-2327	4281	4177	4096	3992	3911	4137	3952	42	1215	100	2600	5	1	41500303	1652	15.31	2.26	12	0.28	260.00	1761.00	6780	20230717	-41.30	2880	20230517	38.19	6780	-41.30	20230717	2880	38.19	20230517	6780	-41.30	20230717	2880	38.19	20230517	3.90	N	253590	100	41 억		0	N	N	0	N	00	N
73	20231019	090907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3930	-145	5	-3.56	184377480	46585	4.33	3995	4000	3925	5290	2855	4075	3957.31	0.00	0	-10462	4281	4177	4096	3992	3911	4137	3952	42	1215	100	2600	5	1	41500303	1631	15.12	2.23	12	0.11	260.00	1761.00	6780	20230717	-42.04	2880	20230517	36.46	6780	-42.04	20230717	2880	36.46	20230517	6780	-42.04	20230717	2880	36.46	20230517	3.90	N	253590	100	41 억		0	N	N	0	N	00	N
74	20231018	160911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4075	-75	5	-1.81	4407054965	1071523	87.98	4200	4200	4015	5390	2905	4150	4112.71	0.00	0	-227424	4373	4261	4053	3941	3733	4317	3997	42	1240	100	2650	5	1	41500303	1691	15.67	2.31	12	2.58	260.00	1761.00	6780	20230717	-39.90	2880	20230517	41.49	6780	-39.90	20230717	2880	41.49	20230517	6780	-39.90	20230717	2880	41.49	20230517	3.96	N	253590	100	41 억		0	N	N	0	N	00	N
75	20231018	150902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4075	-75	5	-1.81	4268418460	1037510	85.19	4200	4200	4015	5390	2905	4150	4113.92	0.00	0	-227158	4373	4261	4053	3941	3733	4317	3997	42	1240	100	2650	5	1	41500303	1691	15.67	2.31	12	2.50	260.00	1761.00	6780	20230717	-39.90	2880	20230517	41.49	6780	-39.90	20230717	2880	41.49	20230517	6780	-39.90	20230717	2880	41.49	20230517	3.96	N	253590	100	41 억		0	N	N	0	N	00	N
76	20231018	140850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4020	-130	5	-3.13	3961635285	961539	78.95	4200	4200	4015	5390	2905	4150	4119.94	0.00	0	-240245	4373	4261	4053	3941	3733	4317	3997	42	1240	100	2650	5	1	41500303	1668	15.46	2.28	12	2.32	260.00	1761.00	6780	20230717	-40.71	2880	20230517	39.58	6780	-40.71	20230717	2880	39.58	20230517	6780	-40.71	20230717	2880	39.58	20230517	3.96	N	253590	100	41 억		0	N	N	0	N	00	N
77	20231018	130847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4070	-80	5	-1.93	3591676560	869932	71.43	4200	4200	4050	5390	2905	4150	4128.56	0.00	0	-226983	4373	4261	4053	3941	3733	4317	3997	42	1240	100	2650	5	1	41500303	1689	15.65	2.31	12	2.10	260.00	1761.00	6780	20230717	-39.97	2880	20230517	41.32	6780	-39.97	20230717	2880	41.32	20230517	6780	-39.97	20230717	2880	41.32	20230517	3.96	N	253590	100	41 억		0	N	N	0	N	00	N
78	20231018	120904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4070	-80	5	-1.93	3363810775	813920	66.83	4200	4200	4050	5390	2905	4150	4132.74	0.00	0	-195791	4373	4261	4053	3941	3733	4317	3997	42	1240	100	2650	5	1	41500303	1689	15.65	2.31	12	1.96	260.00	1761.00	6780	20230717	-39.97	2880	20230517	41.32	6780	-39.97	20230717	2880	41.32	20230517	6780	-39.97	20230717	2880	41.32	20230517	3.96	N	253590	100	41 억		0	N	N	0	N	00	N
79	20231018	110856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4145	-5	5	-0.12	2901154840	700811	57.54	4200	4200	4080	5390	2905	4150	4139.63	0.00	0	-185132	4373	4261	4053	3941	3733	4317	3997	42	1240	100	2650	5	1	41500303	1720	15.94	2.35	12	1.69	260.00	1761.00	6780	20230717	-38.86	2880	20230517	43.92	6780	-38.86	20230717	2880	43.92	20230517	6780	-38.86	20230717	2880	43.92	20230517	3.96	N	253590	100	41 억		0	N	N	0	N	00	N
80	20231018	100906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4130	-20	5	-0.48	2523694125	609545	50.05	4200	4200	4080	5390	2905	4150	4140.21	0.00	0	-176097	4373	4261	4053	3941	3733	4317	3997	42	1240	100	2650	5	1	41500303	1714	15.88	2.35	12	1.47	260.00	1761.00	6780	20230717	-39.09	2880	20230517	43.40	6780	-39.09	20230717	2880	43.40	20230517	6780	-39.09	20230717	2880	43.40	20230517	3.96	N	253590	100	41 억		0	N	N	0	N	00	N
81	20231018	090852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4150	0	3	0.00	1533083155	369407	30.33	4200	4200	4080	5390	2905	4150	4150.12	0.00	0	-168675	4373	4261	4053	3941	3733	4317	3997	42	1240	100	2650	5	1	41500303	1722	15.96	2.36	12	0.89	260.00	1761.00	6780	20230717	-38.79	2880	20230517	44.10	6780	-38.79	20230717	2880	44.10	20230517	6780	-38.79	20230717	2880	44.10	20230517	3.96	N	253590	100	41 억		0	N	N	0	N	00	N
82	20231017	160854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4150	345	2	9.07	4747120105	1174960	372.82	3845	4165	3845	4945	2665	3805	4039.61	0.00	0	75457	3981	3892	3801	3712	3621	3847	3667	42	1140	100	2430	5	1	41500303	1722	15.96	2.36	12	2.83	260.00	1761.00	6780	20230717	-38.79	2880	20230517	44.10	6780	-38.79	20230717	2880	44.10	20230517	6780	-38.79	20230717	2880	44.10	20230517	4.01	N	253590	100	41 억		0	N	N	0	N	00	N
83	20231017	150903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4125	320	2	8.41	4212981040	1046080	331.93	3845	4130	3845	4945	2665	3805	4027.40	0.00	0	123565	3981	3892	3801	3712	3621	3847	3667	42	1140	100	2430	5	1	41500303	1712	15.87	2.34	12	2.52	260.00	1761.00	6780	20230717	-39.16	2880	20230517	43.23	6780	-39.16	20230717	2880	43.23	20230517	6780	-39.16	20230717	2880	43.23	20230517	4.01	N	253590	100	41 억		0	N	N	0	N	00	N
84	20231017	140904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4075	270	2	7.10	3535371420	881008	279.55	3845	4100	3845	4945	2665	3805	4012.87	0.00	0	140223	3981	3892	3801	3712	3621	3847	3667	42	1140	100	2430	5	1	41500303	1691	15.67	2.31	12	2.12	260.00	1761.00	6780	20230717	-39.90	2880	20230517	41.49	6780	-39.90	20230717	2880	41.49	20230517	6780	-39.90	20230717	2880	41.49	20230517	4.01	N	253590	100	41 억		0	N	N	0	N	00	N
85	20231017	130857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4085	280	2	7.36	3124693260	780382	247.62	3845	4090	3845	4945	2665	3805	4004.06	0.00	0	141397	3981	3892	3801	3712	3621	3847	3667	42	1140	100	2430	5	1	41500303	1695	15.71	2.32	12	1.88	260.00	1761.00	6780	20230717	-39.75	2880	20230517	41.84	6780	-39.75	20230717	2880	41.84	20230517	6780	-39.75	20230717	2880	41.84	20230517	4.01	N	253590	100	41 억		0	N	N	0	N	00	N
86	20231017	120900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4020	215	2	5.65	2494678815	625450	198.46	3845	4085	3845	4945	2665	3805	3988.61	0.00	0	113231	3981	3892	3801	3712	3621	3847	3667	42	1140	100	2430	5	1	41500303	1668	15.46	2.28	12	1.51	260.00	1761.00	6780	20230717	-40.71	2880	20230517	39.58	6780	-40.71	20230717	2880	39.58	20230517	6780	-40.71	20230717	2880	39.58	20230517	4.01	N	253590	100	41 억		0	N	N	0	N	00	N
87	20231017	110850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4025	220	2	5.78	2293261635	575309	182.55	3845	4085	3845	4945	2665	3805	3986.14	0.00	0	114612	3981	3892	3801	3712	3621	3847	3667	42	1140	100	2430	5	1	41500303	1670	15.48	2.29	12	1.39	260.00	1761.00	6780	20230717	-40.63	2880	20230517	39.76	6780	-40.63	20230717	2880	39.76	20230517	6780	-40.63	20230717	2880	39.76	20230517	4.01	N	253590	100	41 억		0	N	N	0	N	00	N
88	20231017	100844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3985	180	2	4.73	534455955	136210	43.22	3845	3990	3845	4945	2665	3805	3923.76	0.00	0	62540	3981	3892	3801	3712	3621	3847	3667	42	1140	100	2430	5	1	41500303	1654	15.33	2.26	12	0.33	260.00	1761.00	6780	20230717	-41.22	2880	20230517	38.37	6780	-41.22	20230717	2880	38.37	20230517	6780	-41.22	20230717	2880	38.37	20230517	4.01	N	253590	100	41 억		0	N	N	0	N	00	N
89	20231017	090852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3885	80	2	2.10	91802755	23725	7.53	3845	3890	3845	4945	2665	3805	3869.45	0.00	0	10427	3981	3892	3801	3712	3621	3847	3667	42	1140	100	2430	5	1	41500303	1612	14.94	2.21	12	0.06	260.00	1761.00	6780	20230717	-42.70	2880	20230517	34.90	6780	-42.70	20230717	2880	34.90	20230517	6780	-42.70	20230717	2880	34.90	20230517	4.01	N	253590	100	41 억		0	N	N	0	N	00	N
90	20231016	160852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3805	-95	5	-2.44	1150327350	304115	130.17	3890	3890	3710	5070	2730	3900	3782.32	0.00	0	-39965	4026	3962	3911	3847	3796	3937	3822	42	1170	100	2490	5	1	41500303	1579	14.63	2.16	12	0.73	260.00	1761.00	6780	20230717	-43.88	2880	20230517	32.12	6780	-43.88	20230717	2880	32.12	20230517	6780	-43.88	20230717	2880	32.12	20230517	3.99	N	253590	100	41 억		0	N	N	0	N	00	N
91	20231016	150852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3845	-55	5	-1.41	1059493130	280374	120.01	3890	3890	3710	5070	2730	3900	3778.74	0.00	0	-31260	4026	3962	3911	3847	3796	3937	3822	42	1170	100	2490	5	1	41500303	1596	14.79	2.18	12	0.68	260.00	1761.00	6780	20230717	-43.29	2880	20230517	33.51	6780	-43.29	20230717	2880	33.51	20230517	6780	-43.29	20230717	2880	33.51	20230517	3.99	N	253590	100	41 억		0	N	N	0	N	00	N
92	20231016	140854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3750	-150	5	-3.85	911742135	241239	103.25	3890	3890	3710	5070	2730	3900	3779.28	0.00	0	-40836	4026	3962	3911	3847	3796	3937	3822	42	1170	100	2490	5	1	41500303	1556	14.42	2.13	12	0.58	260.00	1761.00	6780	20230717	-44.69	2880	20230517	30.21	6780	-44.69	20230717	2880	30.21	20230517	6780	-44.69	20230717	2880	30.21	20230517	3.99	N	253590	100	41 억		0	N	N	0	N	00	N
93	20231016	130847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3750	-150	5	-3.85	866326490	229115	98.07	3890	3890	3710	5070	2730	3900	3781.05	0.00	0	-39913	4026	3962	3911	3847	3796	3937	3822	42	1170	100	2490	5	1	41500303	1556	14.42	2.13	12	0.55	260.00	1761.00	6780	20230717	-44.69	2880	20230517	30.21	6780	-44.69	20230717	2880	30.21	20230517	6780	-44.69	20230717	2880	30.21	20230517	3.99	N	253590	100	41 억		0	N	N	0	N	00	N
94	20231016	120848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3730	-170	5	-4.36	813789205	215044	92.04	3890	3890	3710	5070	2730	3900	3784.15	0.00	0	-35445	4026	3962	3911	3847	3796	3937	3822	42	1170	100	2490	5	1	41500303	1548	14.35	2.12	12	0.52	260.00	1761.00	6780	20230717	-44.99	2880	20230517	29.51	6780	-44.99	20230717	2880	29.51	20230517	6780	-44.99	20230717	2880	29.51	20230517	3.99	N	253590	100	41 억		0	N	N	0	N	00	N
95	20231016	110843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3720	-180	5	-4.62	732594780	193288	82.73	3890	3890	3710	5070	2730	3900	3790.02	0.00	0	-28614	4026	3962	3911	3847	3796	3937	3822	42	1170	100	2490	5	1	41500303	1544	14.31	2.11	12	0.47	260.00	1761.00	6780	20230717	-45.13	2880	20230517	29.17	6780	-45.13	20230717	2880	29.17	20230517	6780	-45.13	20230717	2880	29.17	20230517	3.99	N	253590	100	41 억		0	N	N	0	N	00	N
96	20231016	100838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3790	-110	5	-2.82	404188510	105859	45.31	3890	3890	3775	5070	2730	3900	3817.97	0.00	0	-12440	4026	3962	3911	3847	3796	3937	3822	42	1170	100	2490	5	1	41500303	1573	14.58	2.15	12	0.26	260.00	1761.00	6780	20230717	-44.10	2880	20230517	31.60	6780	-44.10	20230717	2880	31.60	20230517	6780	-44.10	20230717	2880	31.60	20230517	3.99	N	253590	100	41 억		0	N	N	0	N	00	N
97	20231016	090840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3790	-110	5	-2.82	148134970	38641	16.54	3890	3890	3790	5070	2730	3900	3833.16	0.00	0	-10100	4026	3962	3911	3847	3796	3937	3822	42	1170	100	2490	5	1	41500303	1573	14.58	2.15	12	0.09	260.00	1761.00	6780	20230717	-44.10	2880	20230517	31.60	6780	-44.10	20230717	2880	31.60	20230517	6780	-44.10	20230717	2880	31.60	20230517	3.99	N	253590	100	41 억		0	N	N	0	N	00	N
98	20231012	160906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3965	85	2	2.19	853297330	215925	106.92	3890	4000	3885	5040	2720	3880	3951.82	0.00	0	29808	3996	3937	3841	3782	3686	3967	3812	42	1160	100	2480	5	1	41500303	1645	15.25	2.25	12	0.52	260.00	1761.00	6780	20230717	-41.52	2880	20230517	37.67	6780	-41.52	20230717	2880	37.67	20230517	6780	-41.52	20230717	2880	37.67	20230517	4.09	N	253590	100	41 억		0	N	N	0	N	00	N
99	20231012	150846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3965	85	2	2.19	821518330	207907	102.95	3890	4000	3885	5040	2720	3880	3951.37	0.00	0	28578	3996	3937	3841	3782	3686	3967	3812	42	1160	100	2480	5	1	41500303	1645	15.25	2.25	12	0.50	260.00	1761.00	6780	20230717	-41.52	2880	20230517	37.67	6780	-41.52	20230717	2880	37.67	20230517	6780	-41.52	20230717	2880	37.67	20230517	4.09	N	253590	100	41 억		0	N	N	0	N	00	N
100	20231012	140848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3945	65	2	1.68	751004885	190036	94.10	3890	4000	3885	5040	2720	3880	3951.91	0.00	0	27679	3996	3937	3841	3782	3686	3967	3812	42	1160	100	2480	5	1	41500303	1637	15.17	2.24	12	0.46	260.00	1761.00	6780	20230717	-41.81	2880	20230517	36.98	6780	-41.81	20230717	2880	36.98	20230517	6780	-41.81	20230717	2880	36.98	20230517	4.09	N	253590	100	41 억		0	N	N	0	N	00	N
101	20231012	130848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3945	65	2	1.68	717298010	181478	89.87	3890	4000	3885	5040	2720	3880	3952.53	0.00	0	27074	3996	3937	3841	3782	3686	3967	3812	42	1160	100	2480	5	1	41500303	1637	15.17	2.24	12	0.44	260.00	1761.00	6780	20230717	-41.81	2880	20230517	36.98	6780	-41.81	20230717	2880	36.98	20230517	6780	-41.81	20230717	2880	36.98	20230517	4.09	N	253590	100	41 억		0	N	N	0	N	00	N
102	20231012	120857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3945	65	2	1.68	685651435	173443	85.89	3890	4000	3885	5040	2720	3880	3953.18	0.00	0	30060	3996	3937	3841	3782	3686	3967	3812	42	1160	100	2480	5	1	41500303	1637	15.17	2.24	12	0.42	260.00	1761.00	6780	20230717	-41.81	2880	20230517	36.98	6780	-41.81	20230717	2880	36.98	20230517	6780	-41.81	20230717	2880	36.98	20230517	4.09	N	253590	100	41 억		0	N	N	0	N	00	N
103	20231012	110856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3955	75	2	1.93	643507075	162753	80.59	3890	4000	3885	5040	2720	3880	3953.89	0.00	0	30917	3996	3937	3841	3782	3686	3967	3812	42	1160	100	2480	5	1	41500303	1641	15.21	2.25	12	0.39	260.00	1761.00	6780	20230717	-41.67	2880	20230517	37.33	6780	-41.67	20230717	2880	37.33	20230517	6780	-41.67	20230717	2880	37.33	20230517	4.09	N	253590	100	41 억		0	N	N	0	N	00	N
104	20231012	100849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3980	100	2	2.58	491805570	124426	61.61	3890	4000	3885	5040	2720	3880	3952.59	0.00	0	39696	3996	3937	3841	3782	3686	3967	3812	42	1160	100	2480	5	1	41500303	1652	15.31	2.26	12	0.30	260.00	1761.00	6780	20230717	-41.30	2880	20230517	38.19	6780	-41.30	20230717	2880	38.19	20230517	6780	-41.30	20230717	2880	38.19	20230517	4.09	N	253590	100	41 억		0	N	N	0	N	00	N
105	20231012	090856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3945	65	2	1.68	86581285	22076	10.93	3890	3945	3885	5040	2720	3880	3921.96	0.00	0	1956	3996	3937	3841	3782	3686	3967	3812	42	1160	100	2480	5	1	41500303	1637	15.17	2.24	12	0.05	260.00	1761.00	6780	20230717	-41.81	2880	20230517	36.98	6780	-41.81	20230717	2880	36.98	20230517	6780	-41.81	20230717	2880	36.98	20230517	4.09	N	253590	100	41 억		0	N	N	0	N	00	N
106	20231011	160844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3880	200	2	5.43	777224475	201677	97.41	3745	3900	3745	4780	2580	3680	3853.79	0.00	0	47931	3956	3817	3731	3592	3506	3775	3550	42	1100	100	2350	5	1	41500303	1610	14.92	2.20	12	0.49	260.00	1761.00	6780	20230717	-42.77	2880	20230517	34.72	6780	-42.77	20230717	2880	34.72	20230517	6780	-42.77	20230717	2880	34.72	20230517	4.13	N	253590	100	41 억		0	N	N	0	N	00	N
107	20231011	150849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3860	180	2	4.89	736624270	191176	92.34	3745	3900	3745	4780	2580	3680	3853.12	0.00	0	47986	3956	3817	3731	3592	3506	3775	3550	42	1100	100	2350	5	1	41500303	1602	14.85	2.19	12	0.46	260.00	1761.00	6780	20230717	-43.07	2880	20230517	34.03	6780	-43.07	20230717	2880	34.03	20230517	6780	-43.07	20230717	2880	34.03	20230517	4.13	N	253590	100	41 억		0	N	N	0	N	00	N
108	20231011	140854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3880	200	2	5.43	652887755	169480	81.86	3745	3900	3745	4780	2580	3680	3852.30	0.00	0	46283	3956	3817	3731	3592	3506	3775	3550	42	1100	100	2350	5	1	41500303	1610	14.92	2.20	12	0.41	260.00	1761.00	6780	20230717	-42.77	2880	20230517	34.72	6780	-42.77	20230717	2880	34.72	20230517	6780	-42.77	20230717	2880	34.72	20230517	4.13	N	253590	100	41 억		0	N	N	0	N	00	N
109	20231011	130842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3870	190	2	5.16	563884355	146543	70.78	3745	3900	3745	4780	2580	3680	3847.91	0.00	0	45742	3956	3817	3731	3592	3506	3775	3550	42	1100	100	2350	5	1	41500303	1606	14.88	2.20	12	0.35	260.00	1761.00	6780	20230717	-42.92	2880	20230517	34.38	6780	-42.92	20230717	2880	34.38	20230517	6780	-42.92	20230717	2880	34.38	20230517	4.13	N	253590	100	41 억		0	N	N	0	N	00	N
110	20231011	120859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3870	190	2	5.16	500577940	130170	62.87	3745	3900	3745	4780	2580	3680	3845.57	0.00	0	40253	3956	3817	3731	3592	3506	3775	3550	42	1100	100	2350	5	1	41500303	1606	14.88	2.20	12	0.31	260.00	1761.00	6780	20230717	-42.92	2880	20230517	34.38	6780	-42.92	20230717	2880	34.38	20230517	6780	-42.92	20230717	2880	34.38	20230517	4.13	N	253590	100	41 억		0	N	N	0	N	00	N
111	20231011	110853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3875	195	2	5.30	452452515	117726	56.86	3745	3900	3745	4780	2580	3680	3843.27	0.00	0	40712	3956	3817	3731	3592	3506	3775	3550	42	1100	100	2350	5	1	41500303	1608	14.90	2.20	12	0.28	260.00	1761.00	6780	20230717	-42.85	2880	20230517	34.55	6780	-42.85	20230717	2880	34.55	20230517	6780	-42.85	20230717	2880	34.55	20230517	4.13	N	253590	100	41 억		0	N	N	0	N	00	N
112	20231011	100847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3845	165	2	4.48	207501100	54482	26.32	3745	3870	3745	4780	2580	3680	3808.62	0.00	0	31521	3956	3817	3731	3592	3506	3775	3550	42	1100	100	2350	5	1	41500303	1596	14.79	2.18	12	0.13	260.00	1761.00	6780	20230717	-43.29	2880	20230517	33.51	6780	-43.29	20230717	2880	33.51	20230517	6780	-43.29	20230717	2880	33.51	20230517	4.13	N	253590	100	41 억		0	N	N	0	N	00	N
113	20231011	090850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3780	100	2	2.72	55578735	14721	7.11	3745	3800	3745	4780	2580	3680	3775.47	0.00	0	7810	3956	3817	3731	3592	3506	3775	3550	42	1100	100	2350	5	1	41500303	1569	14.54	2.15	12	0.04	260.00	1761.00	6780	20230717	-44.25	2880	20230517	31.25	6780	-44.25	20230717	2880	31.25	20230517	6780	-44.25	20230717	2880	31.25	20230517	4.13	N	253590	100	41 억		0	N	N	0	N	00	N
114	20231010	161457	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3680	-100	5	-2.65	770144450	205323	162.74	3810	3870	3645	4910	2650	3780	3751.50	0.00	0	-30606	3920	3850	3750	3680	3580	3885	3715	42	1130	100	2410	5	1	41500303	1527	14.15	2.09	12	0.49	260.00	1761.00	6780	20230717	-45.72	2880	20230517	27.78	6780	-45.72	20230717	2880	27.78	20230517	6780	-45.72	20230717	2880	27.78	20230517	4.18	N	253590	100	41 억		0	N	N	0	N	00	N
115	20231010	150838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3700	-80	5	-2.12	740717490	197349	156.42	3810	3870	3645	4910	2650	3780	3753.34	0.00	0	-28470	3920	3850	3750	3680	3580	3885	3715	42	1130	100	2410	5	1	41500303	1536	14.23	2.10	12	0.48	260.00	1761.00	6780	20230717	-45.43	2880	20230517	28.47	6780	-45.43	20230717	2880	28.47	20230517	6780	-45.43	20230717	2880	28.47	20230517	4.18	N	253590	100	41 억		0	N	N	0	N	00	N
116	20231010	140843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3675	-105	5	-2.78	553371020	146326	115.98	3810	3870	3665	4910	2650	3780	3781.77	0.00	0	-15730	3920	3850	3750	3680	3580	3885	3715	42	1130	100	2410	5	1	41500303	1525	14.13	2.09	12	0.35	260.00	1761.00	6780	20230717	-45.80	2880	20230517	27.60	6780	-45.80	20230717	2880	27.60	20230517	6780	-45.80	20230717	2880	27.60	20230517	4.18	N	253590	100	41 억		0	N	N	0	N	00	N
117	20231010	130836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3715	-65	5	-1.72	448341200	117857	93.41	3810	3870	3715	4910	2650	3780	3804.11	0.00	0	-17720	3920	3850	3750	3680	3580	3885	3715	42	1130	100	2410	5	1	41500303	1542	14.29	2.11	12	0.28	260.00	1761.00	6780	20230717	-45.21	2880	20230517	28.99	6780	-45.21	20230717	2880	28.99	20230517	6780	-45.21	20230717	2880	28.99	20230517	4.18	N	253590	100	41 억		0	N	N	0	N	00	N
118	20231010	120835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3795	15	2	0.40	337410045	88297	69.98	3810	3870	3765	4910	2650	3780	3821.31	0.00	0	-7279	3920	3850	3750	3680	3580	3885	3715	42	1130	100	2410	5	1	41500303	1575	14.60	2.16	12	0.21	260.00	1761.00	6780	20230717	-44.03	2880	20230517	31.77	6780	-44.03	20230717	2880	31.77	20230517	6780	-44.03	20230717	2880	31.77	20230517	4.18	N	253590	100	41 억		0	N	N	0	N	00	N
119	20231010	110820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3815	35	2	0.93	240911705	62912	49.86	3810	3870	3765	4910	2650	3780	3829.34	0.00	0	-3638	3920	3850	3750	3680	3580	3885	3715	42	1130	100	2410	5	1	41500303	1583	14.67	2.17	12	0.15	260.00	1761.00	6780	20230717	-43.73	2880	20230517	32.47	6780	-43.73	20230717	2880	32.47	20230517	6780	-43.73	20230717	2880	32.47	20230517	4.18	N	253590	100	41 억		0	N	N	0	N	00	N
120	20231010	100829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3840	60	2	1.59	175261195	45777	36.28	3810	3870	3765	4910	2650	3780	3828.59	0.00	0	-2217	3920	3850	3750	3680	3580	3885	3715	42	1130	100	2410	5	1	41500303	1594	14.77	2.18	12	0.11	260.00	1761.00	6780	20230717	-43.36	2880	20230517	33.33	6780	-43.36	20230717	2880	33.33	20230517	6780	-43.36	20230717	2880	33.33	20230517	4.18	N	253590	100	41 억		0	N	N	0	N	00	N
121	20231010	090824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3785	5	2	0.13	56405235	14837	11.76	3810	3845	3765	4910	2650	3780	3801.66	0.00	0	-7725	3920	3850	3750	3680	3580	3885	3715	42	1130	100	2410	5	1	41500303	1571	14.56	2.15	12	0.04	260.00	1761.00	6780	20230717	-44.17	2880	20230517	31.42	6780	-44.17	20230717	2880	31.42	20230517	6780	-44.17	20230717	2880	31.42	20230517	4.18	N	253590	100	41 억		0	N	N	0	N	00	N
122	20231006	160830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3780	100	2	2.72	471260140	125137	49.30	3660	3820	3650	4780	2580	3680	3766.24	0.00	0	28536	3860	3770	3725	3635	3590	3747	3612	42	1100	100	2350	5	1	41500303	1569	14.54	2.15	12	0.30	260.00	1761.00	6780	20230717	-44.25	2880	20230517	31.25	6780	-44.25	20230717	2880	31.25	20230517	6780	-44.25	20230717	2880	31.25	20230517	4.35	N	253590	100	41 억		0	N	N	0	N	00	N
123	20231006	150818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3780	100	2	2.72	454944435	120823	47.60	3660	3820	3650	4780	2580	3680	3765.68	0.00	0	28237	3860	3770	3725	3635	3590	3747	3612	42	1100	100	2350	5	1	41500303	1569	14.54	2.15	12	0.29	260.00	1761.00	6780	20230717	-44.25	2880	20230517	31.25	6780	-44.25	20230717	2880	31.25	20230517	6780	-44.25	20230717	2880	31.25	20230517	4.35	N	253590	100	41 억		0	N	N	0	N	00	N
124	20231006	140821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3775	95	2	2.58	385443865	102480	40.37	3660	3820	3650	4780	2580	3680	3761.49	0.00	0	32494	3860	3770	3725	3635	3590	3747	3612	42	1100	100	2350	5	1	41500303	1567	14.52	2.14	12	0.25	260.00	1761.00	6780	20230717	-44.32	2880	20230517	31.08	6780	-44.32	20230717	2880	31.08	20230517	6780	-44.32	20230717	2880	31.08	20230517	4.35	N	253590	100	41 억		0	N	N	0	N	00	N
125	20231006	130811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3795	115	2	3.12	347982980	92581	36.47	3660	3820	3650	4780	2580	3680	3759.04	0.00	0	36285	3860	3770	3725	3635	3590	3747	3612	42	1100	100	2350	5	1	41500303	1575	14.60	2.16	12	0.22	260.00	1761.00	6780	20230717	-44.03	2880	20230517	31.77	6780	-44.03	20230717	2880	31.77	20230517	6780	-44.03	20230717	2880	31.77	20230517	4.35	N	253590	100	41 억		0	N	N	0	N	00	N
126	20231006	120809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3785	105	2	2.85	331054345	88105	34.71	3660	3820	3650	4780	2580	3680	3757.87	0.00	0	35849	3860	3770	3725	3635	3590	3747	3612	42	1100	100	2350	5	1	41500303	1571	14.56	2.15	12	0.21	260.00	1761.00	6780	20230717	-44.17	2880	20230517	31.42	6780	-44.17	20230717	2880	31.42	20230517	6780	-44.17	20230717	2880	31.42	20230517	4.35	N	253590	100	41 억		0	N	N	0	N	00	N
127	20231006	110803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3790	110	2	2.99	294877610	78559	30.95	3660	3820	3650	4780	2580	3680	3753.98	0.00	0	37904	3860	3770	3725	3635	3590	3747	3612	42	1100	100	2350	5	1	41500303	1573	14.58	2.15	12	0.19	260.00	1761.00	6780	20230717	-44.10	2880	20230517	31.60	6780	-44.10	20230717	2880	31.60	20230517	6780	-44.10	20230717	2880	31.60	20230517	4.35	N	253590	100	41 억		0	N	N	0	N	00	N
128	20231006	100808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3790	110	2	2.99	198541790	53207	20.96	3660	3795	3650	4780	2580	3680	3731.91	0.00	0	19608	3860	3770	3725	3635	3590	3747	3612	42	1100	100	2350	5	1	41500303	1573	14.58	2.15	12	0.13	260.00	1761.00	6780	20230717	-44.10	2880	20230517	31.60	6780	-44.10	20230717	2880	31.60	20230517	6780	-44.10	20230717	2880	31.60	20230517	4.35	N	253590	100	41 억		0	N	N	0	N	00	N
129	20231006	090803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3765	85	2	2.31	92366355	25033	9.86	3660	3785	3650	4780	2580	3680	3689.95	0.00	0	5014	3860	3770	3725	3635	3590	3747	3612	42	1100	100	2350	5	1	41500303	1562	14.48	2.14	12	0.06	260.00	1761.00	6780	20230717	-44.47	2880	20230517	30.73	6780	-44.47	20230717	2880	30.73	20230517	6780	-44.47	20230717	2880	30.73	20230517	4.35	N	253590	100	41 억		0	N	N	0	N	00	N