KissMeData/418420/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	161257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	50	2	0.80	1100311630	175677	204.48	6310	6410	6100	8150	4390	6270	6263.00	0.69	0	2946	6556	6412	6216	6072	5876	6485	6145	31	1880	100	4380	10	1	29496558	1864	300.95	24.03	12	0.60	21.00	263.00	15140	20230518	-58.26	4855	20230310	30.18	15140	-58.26	20230518	4855	30.18	20230310	15140	-58.26	20230518	4855	30.18	20230310	2.23	N	418420	100	31 억		204318	N	N	9	N	00	N
3	20231031	151309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	90	2	1.44	1037548500	165756	192.93	6310	6410	6100	8150	4390	6270	6259.49	0.69	0	818	6556	6412	6216	6072	5876	6485	6145	31	1880	100	4380	10	1	29496558	1876	302.86	24.18	12	0.56	21.00	263.00	15140	20230518	-57.99	4855	20230310	31.00	15140	-57.99	20230518	4855	31.00	20230310	15140	-57.99	20230518	4855	31.00	20230310	2.23	N	418420	100	31 억		204318	N	N	9	N	00	N
4	20231031	141319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-40	5	-0.64	690223420	110925	129.11	6310	6400	6100	8150	4390	6270	6222.43	0.69	0	-19140	6556	6412	6216	6072	5876	6485	6145	31	1880	100	4380	10	1	29496558	1838	296.67	23.69	12	0.38	21.00	263.00	15140	20230518	-58.85	4855	20230310	28.32	15140	-58.85	20230518	4855	28.32	20230310	15140	-58.85	20230518	4855	28.32	20230310	2.23	N	418420	100	31 억		204318	N	N	9	N	00	N
5	20231031	131307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	0	3	0.00	577709990	92817	108.03	6310	6400	6100	8150	4390	6270	6224.18	0.69	0	-22162	6556	6412	6216	6072	5876	6485	6145	31	1880	100	4380	10	1	29496558	1849	298.57	23.84	12	0.31	21.00	263.00	15140	20230518	-58.59	4855	20230310	29.15	15140	-58.59	20230518	4855	29.15	20230310	15140	-58.59	20230518	4855	29.15	20230310	2.23	N	418420	100	31 억		204318	N	N	9	N	00	N
6	20231031	121310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-30	5	-0.48	531740630	85460	99.47	6310	6400	6100	8150	4390	6270	6222.10	0.69	0	-18140	6556	6412	6216	6072	5876	6485	6145	31	1880	100	4380	10	1	29496558	1841	297.14	23.73	12	0.29	21.00	263.00	15140	20230518	-58.78	4855	20230310	28.53	15140	-58.78	20230518	4855	28.53	20230310	15140	-58.78	20230518	4855	28.53	20230310	2.23	N	418420	100	31 억		204318	N	N	9	N	00	N
7	20231031	111340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	40	2	0.64	504513390	81122	94.42	6310	6400	6100	8150	4390	6270	6219.19	0.69	0	-17331	6556	6412	6216	6072	5876	6485	6145	31	1880	100	4380	10	1	29496558	1861	300.48	23.99	12	0.28	21.00	263.00	15140	20230518	-58.32	4855	20230310	29.97	15140	-58.32	20230518	4855	29.97	20230310	15140	-58.32	20230518	4855	29.97	20230310	2.23	N	418420	100	31 억		204318	N	N	9	N	00	N
8	20231031	101317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-170	5	-2.71	290024830	46643	54.29	6310	6400	6100	8150	4390	6270	6217.97	0.69	0	-19040	6556	6412	6216	6072	5876	6485	6145	31	1880	100	4380	10	1	29496558	1799	290.48	23.19	12	0.16	21.00	263.00	15140	20230518	-59.71	4855	20230310	25.64	15140	-59.71	20230518	4855	25.64	20230310	15140	-59.71	20230518	4855	25.64	20230310	2.23	N	418420	100	31 억		204318	N	N	9	N	00	N
9	20231031	091320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	30	2	0.48	50399350	7968	9.27	6310	6400	6300	8150	4390	6270	6325.22	0.69	0	-4224	6556	6412	6216	6072	5876	6485	6145	31	1880	100	4380	10	1	29496558	1858	300.00	23.95	12	0.03	21.00	263.00	15140	20230518	-58.39	4855	20230310	29.76	15140	-58.39	20230518	4855	29.76	20230310	15140	-58.39	20230518	4855	29.76	20230310	2.23	N	418420	100	31 억		204318	N	N	9	N	00	N
10	20231030	161251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	170	2	2.79	532601170	85778	48.64	6040	6360	6020	7930	4270	6100	6208.94	0.64	0	16273	6480	6290	6180	5990	5880	6235	5935	31	1830	100	4270	10	1	29496558	1849	298.57	23.84	12	0.29	21.00	263.00	15140	20230518	-58.59	4855	20230310	29.15	15140	-58.59	20230518	4855	29.15	20230310	15140	-58.59	20230518	4855	29.15	20230310	2.25	N	418420	100	31 억		188012	N	N	9	N	00	N
11	20231030	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	170	2	2.79	508254020	81894	46.44	6040	6360	6020	7930	4270	6100	6206.24	0.64	0	15357	6480	6290	6180	5990	5880	6235	5935	31	1830	100	4270	10	1	29496558	1849	298.57	23.84	12	0.28	21.00	263.00	15140	20230518	-58.59	4855	20230310	29.15	15140	-58.59	20230518	4855	29.15	20230310	15140	-58.59	20230518	4855	29.15	20230310	2.25	N	418420	100	31 억		188012	N	N	5	N	00	N
12	20231030	141222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	170	2	2.79	464164350	74860	42.45	6040	6360	6020	7930	4270	6100	6200.43	0.64	0	11750	6480	6290	6180	5990	5880	6235	5935	31	1830	100	4270	10	1	29496558	1849	298.57	23.84	12	0.25	21.00	263.00	15140	20230518	-58.59	4855	20230310	29.15	15140	-58.59	20230518	4855	29.15	20230310	15140	-58.59	20230518	4855	29.15	20230310	2.25	N	418420	100	31 억		188012	N	N	5	N	00	N
13	20231030	131225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	210	2	3.44	429817480	69390	39.35	6040	6360	6020	7930	4270	6100	6194.23	0.64	0	8801	6480	6290	6180	5990	5880	6235	5935	31	1830	100	4270	10	1	29496558	1861	300.48	23.99	12	0.24	21.00	263.00	15140	20230518	-58.32	4855	20230310	29.97	15140	-58.32	20230518	4855	29.97	20230310	15140	-58.32	20230518	4855	29.97	20230310	2.25	N	418420	100	31 억		188012	N	N	5	N	00	N
14	20231030	121215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	190	2	3.11	361021670	58522	33.19	6040	6320	6020	7930	4270	6100	6168.99	0.64	0	3354	6480	6290	6180	5990	5880	6235	5935	31	1830	100	4270	10	1	29496558	1855	299.52	23.92	12	0.20	21.00	263.00	15140	20230518	-58.45	4855	20230310	29.56	15140	-58.45	20230518	4855	29.56	20230310	15140	-58.45	20230518	4855	29.56	20230310	2.25	N	418420	100	31 억		188012	N	N	5	N	00	N
15	20231030	111216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	100	2	1.64	224393800	36602	20.76	6040	6230	6020	7930	4270	6100	6130.64	0.64	0	-2025	6480	6290	6180	5990	5880	6235	5935	31	1830	100	4270	10	1	29496558	1829	295.24	23.57	12	0.12	21.00	263.00	15140	20230518	-59.05	4855	20230310	27.70	15140	-59.05	20230518	4855	27.70	20230310	15140	-59.05	20230518	4855	27.70	20230310	2.25	N	418420	100	31 억		188012	N	N	5	N	00	N
16	20231030	101211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	20	2	0.33	137375320	22502	12.76	6040	6170	6020	7930	4270	6100	6105.03	0.64	0	-4174	6480	6290	6180	5990	5880	6235	5935	31	1830	100	4270	10	1	29496558	1805	291.43	23.27	12	0.08	21.00	263.00	15140	20230518	-59.58	4855	20230310	26.06	15140	-59.58	20230518	4855	26.06	20230310	15140	-59.58	20230518	4855	26.06	20230310	2.25	N	418420	100	31 억		188012	N	N	5	N	00	N
17	20231030	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-50	5	-0.82	35070010	5785	3.28	6040	6110	6020	7930	4270	6100	6062.23	0.64	0	-1587	6480	6290	6180	5990	5880	6235	5935	31	1830	100	4270	10	1	29496558	1785	288.10	23.00	12	0.02	21.00	263.00	15140	20230518	-60.04	4855	20230310	24.61	15140	-60.04	20230518	4855	24.61	20230310	15140	-60.04	20230518	4855	24.61	20230310	2.25	N	418420	100	31 억		188012	N	N	5	N	00	N
18	20231027	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-150	5	-2.40	1081460270	174282	108.49	6280	6370	6070	8120	4380	6250	6205.97	0.70	0	-18595	6516	6382	6256	6122	5996	6450	6190	31	1870	100	4370	10	1	29496558	1799	290.48	23.19	12	0.59	21.00	263.00	15140	20230518	-59.71	4855	20230310	25.64	15140	-59.71	20230518	4855	25.64	20230310	15140	-59.71	20230518	4855	25.64	20230310	2.25	N	418420	100	31 억		206583	N	N	5	N	00	N
19	20231027	151212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-140	5	-2.24	1013185920	163077	101.51	6280	6370	6100	8120	4380	6250	6212.93	0.70	0	-18766	6516	6382	6256	6122	5996	6450	6190	31	1870	100	4370	10	1	29496558	1802	290.95	23.23	12	0.55	21.00	263.00	15140	20230518	-59.64	4855	20230310	25.85	15140	-59.64	20230518	4855	25.85	20230310	15140	-59.64	20230518	4855	25.85	20230310	2.25	N	418420	100	31 억		206583	N	N	9	N	00	N
20	20231027	141211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-110	5	-1.76	825990830	132484	82.47	6280	6370	6120	8120	4380	6250	6234.65	0.70	0	-18105	6516	6382	6256	6122	5996	6450	6190	31	1870	100	4370	10	1	29496558	1811	292.38	23.35	12	0.45	21.00	263.00	15140	20230518	-59.45	4855	20230310	26.47	15140	-59.45	20230518	4855	26.47	20230310	15140	-59.45	20230518	4855	26.47	20230310	2.25	N	418420	100	31 억		206583	N	N	9	N	00	N
21	20231027	131200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	-80	5	-1.28	746103870	119490	74.38	6280	6370	6150	8120	4380	6250	6244.07	0.70	0	-12648	6516	6382	6256	6122	5996	6450	6190	31	1870	100	4370	10	1	29496558	1820	293.81	23.46	12	0.41	21.00	263.00	15140	20230518	-59.25	4855	20230310	27.09	15140	-59.25	20230518	4855	27.09	20230310	15140	-59.25	20230518	4855	27.09	20230310	2.25	N	418420	100	31 억		206583	N	N	9	N	00	N
22	20231027	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	40	2	0.64	615287670	98346	61.22	6280	6370	6150	8120	4380	6250	6256.36	0.70	0	-16120	6516	6382	6256	6122	5996	6450	6190	31	1870	100	4370	10	1	29496558	1855	299.52	23.92	12	0.33	21.00	263.00	15140	20230518	-58.45	4855	20230310	29.56	15140	-58.45	20230518	4855	29.56	20230310	15140	-58.45	20230518	4855	29.56	20230310	2.25	N	418420	100	31 억		206583	N	N	9	N	00	N
23	20231027	111220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	50	2	0.80	548710800	87782	54.64	6280	6370	6150	8120	4380	6250	6250.84	0.70	0	-14034	6516	6382	6256	6122	5996	6450	6190	31	1870	100	4370	10	1	29496558	1858	300.00	23.95	12	0.30	21.00	263.00	15140	20230518	-58.39	4855	20230310	29.76	15140	-58.39	20230518	4855	29.76	20230310	15140	-58.39	20230518	4855	29.76	20230310	2.25	N	418420	100	31 억		206583	N	N	9	N	00	N
24	20231027	101208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-30	5	-0.48	341287790	54821	34.13	6280	6340	6150	8120	4380	6250	6225.49	0.70	0	-16449	6516	6382	6256	6122	5996	6450	6190	31	1870	100	4370	10	1	29496558	1835	296.19	23.65	12	0.19	21.00	263.00	15140	20230518	-58.92	4855	20230310	28.12	15140	-58.92	20230518	4855	28.12	20230310	15140	-58.92	20230518	4855	28.12	20230310	2.25	N	418420	100	31 억		206583	N	N	9	N	00	N
25	20231027	091214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	30	2	0.48	106934420	16950	10.55	6280	6340	6260	8120	4380	6250	6308.82	0.70	0	-10056	6516	6382	6256	6122	5996	6450	6190	31	1870	100	4370	10	1	29496558	1852	299.05	23.88	12	0.06	21.00	263.00	15140	20230518	-58.52	4855	20230310	29.35	15140	-58.52	20230518	4855	29.35	20230310	15140	-58.52	20230518	4855	29.35	20230310	2.25	N	418420	100	31 억		206583	N	N	9	N	00	N
26	20231026	161155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-190	5	-2.95	997824260	159759	105.68	6210	6390	6130	8370	4510	6440	6245.81	0.66	0	12655	6693	6566	6453	6326	6213	6510	6270	31	1930	100	4500	10	1	29496558	1844	297.62	23.76	12	0.54	21.00	263.00	15140	20230518	-58.72	4855	20230310	28.73	15140	-58.72	20230518	4855	28.73	20230310	15140	-58.72	20230518	4855	28.73	20230310	2.21	N	418420	100	31 억		193531	N	N	9	N	00	N
27	20231026	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-210	5	-3.26	915880130	146628	96.99	6210	6390	6130	8370	4510	6440	6246.28	0.66	0	13587	6693	6566	6453	6326	6213	6510	6270	31	1930	100	4500	10	1	29496558	1838	296.67	23.69	12	0.50	21.00	263.00	15140	20230518	-58.85	4855	20230310	28.32	15140	-58.85	20230518	4855	28.32	20230310	15140	-58.85	20230518	4855	28.32	20230310	2.21	N	418420	100	31 억		193531	N	N	0	N	00	N
28	20231026	141155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-200	5	-3.11	740256910	118308	78.26	6210	6390	6200	8370	4510	6440	6257.03	0.66	0	11074	6693	6566	6453	6326	6213	6510	6270	31	1930	100	4500	10	1	29496558	1841	297.14	23.73	12	0.40	21.00	263.00	15140	20230518	-58.78	4855	20230310	28.53	15140	-58.78	20230518	4855	28.53	20230310	15140	-58.78	20230518	4855	28.53	20230310	2.21	N	418420	100	31 억		193531	N	N	0	N	00	N
29	20231026	131153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	-170	5	-2.64	620229260	99065	65.53	6210	6390	6200	8370	4510	6440	6260.83	0.66	0	12116	6693	6566	6453	6326	6213	6510	6270	31	1930	100	4500	10	1	29496558	1849	298.57	23.84	12	0.34	21.00	263.00	15140	20230518	-58.59	4855	20230310	29.15	15140	-58.59	20230518	4855	29.15	20230310	15140	-58.59	20230518	4855	29.15	20230310	2.21	N	418420	100	31 억		193531	N	N	0	N	00	N
30	20231026	121145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-190	5	-2.95	579502310	92564	61.23	6210	6390	6200	8370	4510	6440	6260.55	0.66	0	12710	6693	6566	6453	6326	6213	6510	6270	31	1930	100	4500	10	1	29496558	1844	297.62	23.76	12	0.31	21.00	263.00	15140	20230518	-58.72	4855	20230310	28.73	15140	-58.72	20230518	4855	28.73	20230310	15140	-58.72	20230518	4855	28.73	20230310	2.21	N	418420	100	31 억		193531	N	N	0	N	00	N
31	20231026	111202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	-120	5	-1.86	479580100	76585	50.66	6210	6390	6200	8370	4510	6440	6262.06	0.66	0	14748	6693	6566	6453	6326	6213	6510	6270	31	1930	100	4500	10	1	29496558	1864	300.95	24.03	12	0.26	21.00	263.00	15140	20230518	-58.26	4855	20230310	30.18	15140	-58.26	20230518	4855	30.18	20230310	15140	-58.26	20230518	4855	30.18	20230310	2.21	N	418420	100	31 억		193531	N	N	0	N	00	N
32	20231026	101157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-150	5	-2.33	394245590	63112	41.75	6210	6310	6200	8370	4510	6440	6246.76	0.66	0	18799	6693	6566	6453	6326	6213	6510	6270	31	1930	100	4500	10	1	29496558	1855	299.52	23.92	12	0.21	21.00	263.00	15140	20230518	-58.45	4855	20230310	29.56	15140	-58.45	20230518	4855	29.56	20230310	15140	-58.45	20230518	4855	29.56	20230310	2.21	N	418420	100	31 억		193531	N	N	0	N	00	N
33	20231026	091154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-200	5	-3.11	76962820	12353	8.17	6210	6280	6200	8370	4510	6440	6230.26	0.66	0	4755	6693	6566	6453	6326	6213	6510	6270	31	1930	100	4500	10	1	29496558	1841	297.14	23.73	12	0.04	21.00	263.00	15140	20230518	-58.78	4855	20230310	28.53	15140	-58.78	20230518	4855	28.53	20230310	15140	-58.78	20230518	4855	28.53	20230310	2.21	N	418420	100	31 억		193531	N	N	0	N	00	N
34	20231025	161156	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6440	-30	5	-0.46	973539720	150672	60.04	6470	6580	6340	8410	4530	6470	6461.33	0.64	0	3681	6823	6646	6293	6116	5763	6735	6205	31	1940	100	4520	10	1	29496558	1900	306.67	24.49	12	0.51	21.00	263.00	15140	20230518	-57.46	4855	20230310	32.65	15140	-57.46	20230518	4855	32.65	20230310	15140	-57.46	20230518	4855	32.65	20230310	2.27	N	418420	100	31 억		190124	N	N	2	N	00	N
35	20231025	151153	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6450	-20	5	-0.31	946465650	146471	58.36	6470	6580	6340	8410	4530	6470	6461.80	0.64	0	3068	6823	6646	6293	6116	5763	6735	6205	31	1940	100	4520	10	1	29496558	1903	307.14	24.52	12	0.50	21.00	263.00	15140	20230518	-57.40	4855	20230310	32.85	15140	-57.40	20230518	4855	32.85	20230310	15140	-57.40	20230518	4855	32.85	20230310	2.27	N	418420	100	31 억		190124	N	N	2	N	00	N
36	20231025	141149	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6460	-10	5	-0.15	847153960	131052	52.22	6470	6580	6340	8410	4530	6470	6464.26	0.64	0	793	6823	6646	6293	6116	5763	6735	6205	31	1940	100	4520	10	1	29496558	1905	307.62	24.56	12	0.44	21.00	263.00	15140	20230518	-57.33	4855	20230310	33.06	15140	-57.33	20230518	4855	33.06	20230310	15140	-57.33	20230518	4855	33.06	20230310	2.27	N	418420	100	31 억		190124	N	N	2	N	00	N
37	20231025	131150	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6360	-110	5	-1.70	762669480	117853	46.96	6470	6580	6340	8410	4530	6470	6471.36	0.64	0	1692	6823	6646	6293	6116	5763	6735	6205	31	1940	100	4520	10	1	29496558	1876	302.86	24.18	12	0.40	21.00	263.00	15140	20230518	-57.99	4855	20230310	31.00	15140	-57.99	20230518	4855	31.00	20230310	15140	-57.99	20230518	4855	31.00	20230310	2.27	N	418420	100	31 억		190124	N	N	2	N	00	N
38	20231025	121154	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6510	40	2	0.62	614631360	94732	37.75	6470	6580	6420	8410	4530	6470	6488.11	0.64	0	2678	6823	6646	6293	6116	5763	6735	6205	31	1940	100	4520	10	1	29496558	1920	310.00	24.75	12	0.32	21.00	263.00	15140	20230518	-57.00	4855	20230310	34.09	15140	-57.00	20230518	4855	34.09	20230310	15140	-57.00	20230518	4855	34.09	20230310	2.27	N	418420	100	31 억		190124	N	N	2	N	00	N
39	20231025	111154	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6510	40	2	0.62	457051560	70494	28.09	6470	6580	6420	8410	4530	6470	6483.55	0.64	0	7175	6823	6646	6293	6116	5763	6735	6205	31	1940	100	4520	10	1	29496558	1920	310.00	24.75	12	0.24	21.00	263.00	15140	20230518	-57.00	4855	20230310	34.09	15140	-57.00	20230518	4855	34.09	20230310	15140	-57.00	20230518	4855	34.09	20230310	2.27	N	418420	100	31 억		190124	N	N	2	N	00	N
40	20231025	101155	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6540	70	2	1.08	348917250	53904	21.48	6470	6540	6420	8410	4530	6470	6472.94	0.64	0	14363	6823	6646	6293	6116	5763	6735	6205	31	1940	100	4520	10	1	29496558	1929	311.43	24.87	12	0.18	21.00	263.00	15140	20230518	-56.80	4855	20230310	34.71	15140	-56.80	20230518	4855	34.71	20230310	15140	-56.80	20230518	4855	34.71	20230310	2.27	N	418420	100	31 억		190124	N	N	2	N	00	N
41	20231025	091150	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6460	-10	5	-0.15	80452390	12442	4.96	6470	6530	6420	8410	4530	6470	6466.19	0.64	0	1538	6823	6646	6293	6116	5763	6735	6205	31	1940	100	4520	10	1	29496558	1905	307.62	24.56	12	0.04	21.00	263.00	15140	20230518	-57.33	4855	20230310	33.06	15140	-57.33	20230518	4855	33.06	20230310	15140	-57.33	20230518	4855	33.06	20230310	2.27	N	418420	100	31 억		190124	N	N	2	N	00	N
42	20231024	161123	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6470	380	2	6.24	1558607530	250663	124.03	6110	6470	5940	7910	4270	6090	6217.91	0.51	0	38613	6423	6256	6133	5966	5843	6340	6050	31	1820	100	4260	10	1	29496558	1908	308.10	24.60	12	0.85	21.00	263.00	15140	20230518	-57.27	4855	20230310	33.26	15140	-57.27	20230518	4855	33.26	20230310	15140	-57.27	20230518	4855	33.26	20230310	2.35	N	418420	100	31 억		150993	N	N	2	N	00	N
43	20231024	151143	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6460	370	2	6.08	1458038330	235099	116.33	6110	6470	5940	7910	4270	6090	6201.81	0.51	0	33867	6423	6256	6133	5966	5843	6340	6050	31	1820	100	4260	10	1	29496558	1905	307.62	24.56	12	0.80	21.00	263.00	15140	20230518	-57.33	4855	20230310	33.06	15140	-57.33	20230518	4855	33.06	20230310	15140	-57.33	20230518	4855	33.06	20230310	2.35	N	418420	100	31 억		150993	N	N	96	N	00	N
44	20231024	141125	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6420	330	2	5.42	1313715560	212699	105.24	6110	6420	5940	7910	4270	6090	6176.41	0.51	0	24404	6423	6256	6133	5966	5843	6340	6050	31	1820	100	4260	10	1	29496558	1894	305.71	24.41	12	0.72	21.00	263.00	15140	20230518	-57.60	4855	20230310	32.23	15140	-57.60	20230518	4855	32.23	20230310	15140	-57.60	20230518	4855	32.23	20230310	2.35	N	418420	100	31 억		150993	N	N	96	N	00	N
45	20231024	131129	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6340	250	2	4.11	1207722690	196094	97.03	6110	6400	5940	7910	4270	6090	6158.90	0.51	0	19670	6423	6256	6133	5966	5843	6340	6050	31	1820	100	4260	10	1	29496558	1870	301.90	24.11	12	0.66	21.00	263.00	15140	20230518	-58.12	4855	20230310	30.59	15140	-58.12	20230518	4855	30.59	20230310	15140	-58.12	20230518	4855	30.59	20230310	2.35	N	418420	100	31 억		150993	N	N	96	N	00	N
46	20231024	121142	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6230	140	2	2.30	949714520	155257	76.82	6110	6320	5940	7910	4270	6090	6117.05	0.51	0	-3590	6423	6256	6133	5966	5843	6340	6050	31	1820	100	4260	10	1	29496558	1838	296.67	23.69	12	0.53	21.00	263.00	15140	20230518	-58.85	4855	20230310	28.32	15140	-58.85	20230518	4855	28.32	20230310	15140	-58.85	20230518	4855	28.32	20230310	2.35	N	418420	100	31 억		150993	N	N	96	N	00	N
47	20231024	111136	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6150	60	2	0.99	852720800	139635	69.09	6110	6320	5940	7910	4270	6090	6106.79	0.51	0	-9613	6423	6256	6133	5966	5843	6340	6050	31	1820	100	4260	10	1	29496558	1814	292.86	23.38	12	0.47	21.00	263.00	15140	20230518	-59.38	4855	20230310	26.67	15140	-59.38	20230518	4855	26.67	20230310	15140	-59.38	20230518	4855	26.67	20230310	2.35	N	418420	100	31 억		150993	N	N	96	N	00	N
48	20231024	101127	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6090	0	3	0.00	434551310	70233	34.75	6110	6320	6070	7910	4270	6090	6187.29	0.51	0	6659	6423	6256	6133	5966	5843	6340	6050	31	1820	100	4260	10	1	29496558	1796	290.00	23.16	12	0.24	21.00	263.00	15140	20230518	-59.78	4855	20230310	25.44	15140	-59.78	20230518	4855	25.44	20230310	15140	-59.78	20230518	4855	25.44	20230310	2.35	N	418420	100	31 억		150993	N	N	96	N	00	N
49	20231024	091134	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6300	210	2	3.45	211324790	33955	16.80	6110	6310	6110	7910	4270	6090	6223.71	0.51	0	16838	6423	6256	6133	5966	5843	6340	6050	31	1820	100	4260	10	1	29496558	1858	300.00	23.95	12	0.12	21.00	263.00	15140	20230518	-58.39	4855	20230310	29.76	15140	-58.39	20230518	4855	29.76	20230310	15140	-58.39	20230518	4855	29.76	20230310	2.35	N	418420	100	31 억		150993	N	N	96	N	00	N
50	20231023	161117	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6090	-80	5	-1.30	1222139030	198520	76.84	6080	6300	6010	8020	4320	6170	6156.62	0.42	0	25715	6456	6312	6206	6062	5956	6260	6010	31	1850	100	4310	10	1	29496558	1796	290.00	23.16	12	0.67	21.00	263.00	15140	20230518	-59.78	4855	20230310	25.44	15140	-59.78	20230518	4855	25.44	20230310	15140	-59.78	20230518	4855	25.44	20230310	2.42	N	418420	100	31 억		124632	N	N	96	N	00	N
51	20231023	151123	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6110	-60	5	-0.97	1158569040	188092	72.80	6080	6300	6010	8020	4320	6170	6159.55	0.42	0	24003	6456	6312	6206	6062	5956	6260	6010	31	1850	100	4310	10	1	29496558	1802	290.95	23.23	12	0.64	21.00	263.00	15140	20230518	-59.64	4855	20230310	25.85	15140	-59.64	20230518	4855	25.85	20230310	15140	-59.64	20230518	4855	25.85	20230310	2.42	N	418420	100	31 억		124632	N	N	0	N	00	N
52	20231023	141120	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6170	0	3	0.00	978462490	158661	61.41	6080	6300	6010	8020	4320	6170	6166.99	0.42	0	23140	6456	6312	6206	6062	5956	6260	6010	31	1850	100	4310	10	1	29496558	1820	293.81	23.46	12	0.54	21.00	263.00	15140	20230518	-59.25	4855	20230310	27.09	15140	-59.25	20230518	4855	27.09	20230310	15140	-59.25	20230518	4855	27.09	20230310	2.42	N	418420	100	31 억		124632	N	N	0	N	00	N
53	20231023	131128	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6190	20	2	0.32	895832580	145245	56.22	6080	6300	6010	8020	4320	6170	6167.72	0.42	0	25631	6456	6312	6206	6062	5956	6260	6010	31	1850	100	4310	10	1	29496558	1826	294.76	23.54	12	0.49	21.00	263.00	15140	20230518	-59.11	4855	20230310	27.50	15140	-59.11	20230518	4855	27.50	20230310	15140	-59.11	20230518	4855	27.50	20230310	2.42	N	418420	100	31 억		124632	N	N	0	N	00	N
54	20231023	121116	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6200	30	2	0.49	811629800	131630	50.95	6080	6300	6010	8020	4320	6170	6165.97	0.42	0	25083	6456	6312	6206	6062	5956	6260	6010	31	1850	100	4310	10	1	29496558	1829	295.24	23.57	12	0.45	21.00	263.00	15140	20230518	-59.05	4855	20230310	27.70	15140	-59.05	20230518	4855	27.70	20230310	15140	-59.05	20230518	4855	27.70	20230310	2.42	N	418420	100	31 억		124632	N	N	0	N	00	N
55	20231023	111115	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6230	60	2	0.97	694793290	112783	43.65	6080	6300	6010	8020	4320	6170	6160.39	0.42	0	32052	6456	6312	6206	6062	5956	6260	6010	31	1850	100	4310	10	1	29496558	1838	296.67	23.69	12	0.38	21.00	263.00	15140	20230518	-58.85	4855	20230310	28.32	15140	-58.85	20230518	4855	28.32	20230310	15140	-58.85	20230518	4855	28.32	20230310	2.42	N	418420	100	31 억		124632	N	N	0	N	00	N
56	20231023	101107	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6220	50	2	0.81	544986850	88837	34.39	6080	6260	6010	8020	4320	6170	6134.42	0.42	0	23806	6456	6312	6206	6062	5956	6260	6010	31	1850	100	4310	10	1	29496558	1835	296.19	23.65	12	0.30	21.00	263.00	15140	20230518	-58.92	4855	20230310	28.12	15140	-58.92	20230518	4855	28.12	20230310	15140	-58.92	20230518	4855	28.12	20230310	2.42	N	418420	100	31 억		124632	N	N	0	N	00	N
57	20231023	091129	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6200	30	2	0.49	382066510	62620	24.24	6080	6200	6010	8020	4320	6170	6100.63	0.42	0	20788	6456	6312	6206	6062	5956	6260	6010	31	1850	100	4310	10	1	29496558	1829	295.24	23.57	12	0.21	21.00	263.00	15140	20230518	-59.05	4855	20230310	27.70	15140	-59.05	20230518	4855	27.70	20230310	15140	-59.05	20230518	4855	27.70	20230310	2.42	N	418420	100	31 억		124632	N	N	0	N	00	N
58	20231020	161111	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6170	-260	5	-4.04	1582608520	254988	107.28	6290	6350	6100	8350	4510	6430	6206.61	0.26	0	49116	6956	6692	6536	6272	6116	6615	6195	31	1920	100	4500	10	1	29496558	1820	293.81	23.46	12	0.86	21.00	263.00	15140	20230518	-59.25	4855	20230310	27.09	15140	-59.25	20230518	4855	27.09	20230310	15140	-59.25	20230518	4855	27.09	20230310	2.45	N	418420	100	31 억		76049	N	N	0	N	00	N
59	20231020	151109	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6160	-270	5	-4.20	1498294370	241313	101.53	6290	6350	6100	8350	4510	6430	6208.93	0.26	0	48389	6956	6692	6536	6272	6116	6615	6195	31	1920	100	4500	10	1	29496558	1817	293.33	23.42	12	0.82	21.00	263.00	15140	20230518	-59.31	4855	20230310	26.88	15140	-59.31	20230518	4855	26.88	20230310	15140	-59.31	20230518	4855	26.88	20230310	2.45	N	418420	100	31 억		76049	N	N	0	N	00	N
60	20231020	141122	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6270	-160	5	-2.49	1346894070	216899	91.26	6290	6350	6100	8350	4510	6430	6209.78	0.26	0	47243	6956	6692	6536	6272	6116	6615	6195	31	1920	100	4500	10	1	29496558	1849	298.57	23.84	12	0.74	21.00	263.00	15140	20230518	-58.59	4855	20230310	29.15	15140	-58.59	20230518	4855	29.15	20230310	15140	-58.59	20230518	4855	29.15	20230310	2.45	N	418420	100	31 억		76049	N	N	0	N	00	N
61	20231020	131052	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6260	-170	5	-2.64	1165717710	188105	79.14	6290	6350	6100	8350	4510	6430	6197.16	0.26	0	39748	6956	6692	6536	6272	6116	6615	6195	31	1920	100	4500	10	1	29496558	1846	298.10	23.80	12	0.64	21.00	263.00	15140	20230518	-58.65	4855	20230310	28.94	15140	-58.65	20230518	4855	28.94	20230310	15140	-58.65	20230518	4855	28.94	20230310	2.45	N	418420	100	31 억		76049	N	N	0	N	00	N
62	20231020	121103	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6220	-210	5	-3.27	1044559310	168636	70.95	6290	6350	6100	8350	4510	6430	6194.17	0.26	0	33279	6956	6692	6536	6272	6116	6615	6195	31	1920	100	4500	10	1	29496558	1835	296.19	23.65	12	0.57	21.00	263.00	15140	20230518	-58.92	4855	20230310	28.12	15140	-58.92	20230518	4855	28.12	20230310	15140	-58.92	20230518	4855	28.12	20230310	2.45	N	418420	100	31 억		76049	N	N	0	N	00	N
63	20231020	111114	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6190	-240	5	-3.73	879474750	141879	59.69	6290	6350	6100	8350	4510	6430	6198.77	0.26	0	25263	6956	6692	6536	6272	6116	6615	6195	31	1920	100	4500	10	1	29496558	1826	294.76	23.54	12	0.48	21.00	263.00	15140	20230518	-59.11	4855	20230310	27.50	15140	-59.11	20230518	4855	27.50	20230310	15140	-59.11	20230518	4855	27.50	20230310	2.45	N	418420	100	31 억		76049	N	N	0	N	00	N
64	20231020	101105	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6180	-250	5	-3.89	551674900	88694	37.32	6290	6350	6120	8350	4510	6430	6219.98	0.26	0	22822	6956	6692	6536	6272	6116	6615	6195	31	1920	100	4500	10	1	29496558	1823	294.29	23.50	12	0.30	21.00	263.00	15140	20230518	-59.18	4855	20230310	27.29	15140	-59.18	20230518	4855	27.29	20230310	15140	-59.18	20230518	4855	27.29	20230310	2.45	N	418420	100	31 억		76049	N	N	0	N	00	N
65	20231020	091102	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6240	-190	5	-2.95	174805760	27814	11.70	6290	6350	6210	8350	4510	6430	6284.81	0.26	0	4704	6956	6692	6536	6272	6116	6615	6195	31	1920	100	4500	10	1	29496558	1841	297.14	23.73	12	0.09	21.00	263.00	15140	20230518	-58.78	4855	20230310	28.53	15140	-58.78	20230518	4855	28.53	20230310	15140	-58.78	20230518	4855	28.53	20230310	2.45	N	418420	100	31 억		76049	N	N	0	N	00	N
66	20231019	161103	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6430	-400	5	-5.86	1518170070	233649	215.05	6670	6800	6380	8870	4790	6830	6497.69	0.28	0	-6046	7056	6942	6856	6742	6656	6900	6700	31	2040	100	4780	10	1	29496558	1897	306.19	24.45	12	0.79	21.00	263.00	15140	20230518	-57.53	4855	20230310	32.44	15140	-57.53	20230518	4855	32.44	20230310	15140	-57.53	20230518	4855	32.44	20230310	2.49	N	418420	100	31 억		82095	N	N	13	N	00	N
67	20231019	151049	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6420	-410	5	-6.00	1412220950	217154	199.86	6670	6800	6380	8870	4790	6830	6502.13	0.28	0	-5858	7056	6942	6856	6742	6656	6900	6700	31	2040	100	4780	10	1	29496558	1894	305.71	24.41	12	0.74	21.00	263.00	15140	20230518	-57.60	4855	20230310	32.23	15140	-57.60	20230518	4855	32.23	20230310	15140	-57.60	20230518	4855	32.23	20230310	2.49	N	418420	100	31 억		82095	N	N	13	N	00	N
68	20231019	141105	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6430	-400	5	-5.86	1324295310	203426	187.23	6670	6800	6380	8870	4790	6830	6508.73	0.28	0	-7477	7056	6942	6856	6742	6656	6900	6700	31	2040	100	4780	10	1	29496558	1897	306.19	24.45	12	0.69	21.00	263.00	15140	20230518	-57.53	4855	20230310	32.44	15140	-57.53	20230518	4855	32.44	20230310	15140	-57.53	20230518	4855	32.44	20230310	2.49	N	418420	100	31 억		82095	N	N	13	N	00	N
69	20231019	131055	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6460	-370	5	-5.42	1246866260	191366	176.13	6670	6800	6380	8870	4790	6830	6514.32	0.28	0	-7687	7056	6942	6856	6742	6656	6900	6700	31	2040	100	4780	10	1	29496558	1905	307.62	24.56	12	0.65	21.00	263.00	15140	20230518	-57.33	4855	20230310	33.06	15140	-57.33	20230518	4855	33.06	20230310	15140	-57.33	20230518	4855	33.06	20230310	2.49	N	418420	100	31 억		82095	N	N	13	N	00	N
70	20231019	121103	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6440	-390	5	-5.71	1090202820	166940	153.65	6670	6800	6400	8870	4790	6830	6529.10	0.28	0	-11082	7056	6942	6856	6742	6656	6900	6700	31	2040	100	4780	10	1	29496558	1900	306.67	24.49	12	0.57	21.00	263.00	15140	20230518	-57.46	4855	20230310	32.65	15140	-57.46	20230518	4855	32.65	20230310	15140	-57.46	20230518	4855	32.65	20230310	2.49	N	418420	100	31 억		82095	N	N	13	N	00	N
71	20231019	111055	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6480	-350	5	-5.12	949039940	145031	133.48	6670	6800	6400	8870	4790	6830	6542.15	0.28	0	-9085	7056	6942	6856	6742	6656	6900	6700	31	2040	100	4780	10	1	29496558	1911	308.57	24.64	12	0.49	21.00	263.00	15140	20230518	-57.20	4855	20230310	33.47	15140	-57.20	20230518	4855	33.47	20230310	15140	-57.20	20230518	4855	33.47	20230310	2.49	N	418420	100	31 억		82095	N	N	13	N	00	N
72	20231019	101051	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6490	-340	5	-4.98	804494510	122806	113.03	6670	6800	6400	8870	4790	6830	6549.15	0.28	0	-8270	7056	6942	6856	6742	6656	6900	6700	31	2040	100	4780	10	1	29496558	1914	309.05	24.68	12	0.42	21.00	263.00	15140	20230518	-57.13	4855	20230310	33.68	15140	-57.13	20230518	4855	33.68	20230310	15140	-57.13	20230518	4855	33.68	20230310	2.49	N	418420	100	31 억		82095	N	N	13	N	00	N
73	20231019	091059	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6570	-260	5	-3.81	299945720	45119	41.53	6670	6800	6510	8870	4790	6830	6644.67	0.28	0	-3875	7056	6942	6856	6742	6656	6900	6700	31	2040	100	4780	10	1	29496558	1938	312.86	24.98	12	0.15	21.00	263.00	15140	20230518	-56.61	4855	20230310	35.32	15140	-56.61	20230518	4855	35.32	20230310	15140	-56.61	20230518	4855	35.32	20230310	2.49	N	418420	100	31 억		82095	N	N	13	N	00	N
74	20231018	161104	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6830	-120	5	-1.73	733672790	107215	120.56	6900	6970	6770	9030	4870	6950	6843.01	0.31	0	-10057	7123	7036	6933	6846	6743	7080	6890	31	2080	100	4860	10	1	29496558	2015	325.24	25.97	12	0.36	21.00	263.00	15140	20230518	-54.89	4855	20230310	40.68	15140	-54.89	20230518	4855	40.68	20230310	15140	-54.89	20230518	4855	40.68	20230310	2.52	N	418420	100	31 억		91953	N	N	13	N	00	N
75	20231018	151055	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6820	-130	5	-1.87	692680460	101214	113.81	6900	6970	6770	9030	4870	6950	6843.71	0.31	0	-9417	7123	7036	6933	6846	6743	7080	6890	31	2080	100	4860	10	1	29496558	2012	324.76	25.93	12	0.34	21.00	263.00	15140	20230518	-54.95	4855	20230310	40.47	15140	-54.95	20230518	4855	40.47	20230310	15140	-54.95	20230518	4855	40.47	20230310	2.52	N	418420	100	31 억		91953	N	N	18	N	00	N
76	20231018	141039	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6800	-150	5	-2.16	600769970	87708	98.62	6900	6970	6770	9030	4870	6950	6849.65	0.31	0	-6825	7123	7036	6933	6846	6743	7080	6890	31	2080	100	4860	10	1	29496558	2006	323.81	25.86	12	0.30	21.00	263.00	15140	20230518	-55.09	4855	20230310	40.06	15140	-55.09	20230518	4855	40.06	20230310	15140	-55.09	20230518	4855	40.06	20230310	2.52	N	418420	100	31 억		91953	N	N	18	N	00	N
77	20231018	131036	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6860	-90	5	-1.29	379021440	55146	62.01	6900	6970	6770	9030	4870	6950	6873.04	0.31	0	-4541	7123	7036	6933	6846	6743	7080	6890	31	2080	100	4860	10	1	29496558	2023	326.67	26.08	12	0.19	21.00	263.00	15140	20230518	-54.69	4855	20230310	41.30	15140	-54.69	20230518	4855	41.30	20230310	15140	-54.69	20230518	4855	41.30	20230310	2.52	N	418420	100	31 억		91953	N	N	18	N	00	N
78	20231018	121056	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6850	-100	5	-1.44	302684460	44010	49.49	6900	6970	6770	9030	4870	6950	6877.62	0.31	0	-1781	7123	7036	6933	6846	6743	7080	6890	31	2080	100	4860	10	1	29496558	2021	326.19	26.05	12	0.15	21.00	263.00	15140	20230518	-54.76	4855	20230310	41.09	15140	-54.76	20230518	4855	41.09	20230310	15140	-54.76	20230518	4855	41.09	20230310	2.52	N	418420	100	31 억		91953	N	N	18	N	00	N
79	20231018	111047	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6930	-20	5	-0.29	230195170	33456	37.62	6900	6970	6770	9030	4870	6950	6880.52	0.31	0	439	7123	7036	6933	6846	6743	7080	6890	31	2080	100	4860	10	1	29496558	2044	330.00	26.35	12	0.11	21.00	263.00	15140	20230518	-54.23	4855	20230310	42.74	15140	-54.23	20230518	4855	42.74	20230310	15140	-54.23	20230518	4855	42.74	20230310	2.52	N	418420	100	31 억		91953	N	N	18	N	00	N
80	20231018	101059	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6880	-70	5	-1.01	189679890	27597	31.03	6900	6970	6770	9030	4870	6950	6873.18	0.31	0	685	7123	7036	6933	6846	6743	7080	6890	31	2080	100	4860	10	1	29496558	2029	327.62	26.16	12	0.09	21.00	263.00	15140	20230518	-54.56	4855	20230310	41.71	15140	-54.56	20230518	4855	41.71	20230310	15140	-54.56	20230518	4855	41.71	20230310	2.52	N	418420	100	31 억		91953	N	N	18	N	00	N
81	20231018	091040	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6850	-100	5	-1.44	79105380	11571	13.01	6900	6950	6770	9030	4870	6950	6836.44	0.31	0	-1216	7123	7036	6933	6846	6743	7080	6890	31	2080	100	4860	10	1	29496558	2021	326.19	26.05	12	0.04	21.00	263.00	15140	20230518	-54.76	4855	20230310	41.09	15140	-54.76	20230518	4855	41.09	20230310	15140	-54.76	20230518	4855	41.09	20230310	2.52	N	418420	100	31 억		91953	N	N	18	N	00	N
82	20231017	161044	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6950	150	2	2.21	604838560	87034	44.89	6830	7020	6830	8840	4760	6800	6949.45	0.20	0	32292	7100	6950	6830	6680	6560	6890	6620	31	2040	100	4760	10	1	29496558	2050	330.95	26.43	12	0.30	21.00	263.00	15140	20230518	-54.10	4855	20230310	43.15	15140	-54.10	20230518	4855	43.15	20230310	15140	-54.10	20230518	4855	43.15	20230310	2.53	N	418420	100	31 억		59661	N	N	18	N	00	N
83	20231017	151052	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6960	160	2	2.35	570062930	82024	42.30	6830	7020	6830	8840	4760	6800	6949.95	0.20	0	32009	7100	6950	6830	6680	6560	6890	6620	31	2040	100	4760	10	1	29496558	2053	331.43	26.46	12	0.28	21.00	263.00	15140	20230518	-54.03	4855	20230310	43.36	15140	-54.03	20230518	4855	43.36	20230310	15140	-54.03	20230518	4855	43.36	20230310	2.53	N	418420	100	31 억		59661	N	N	17	N	00	N
84	20231017	141054	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6930	130	2	1.91	526355420	75734	39.06	6830	7020	6830	8840	4760	6800	6950.05	0.20	0	30228	7100	6950	6830	6680	6560	6890	6620	31	2040	100	4760	10	1	29496558	2044	330.00	26.35	12	0.26	21.00	263.00	15140	20230518	-54.23	4855	20230310	42.74	15140	-54.23	20230518	4855	42.74	20230310	15140	-54.23	20230518	4855	42.74	20230310	2.53	N	418420	100	31 억		59661	N	N	17	N	00	N
85	20231017	131046	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6980	180	2	2.65	479967120	69077	35.63	6830	7020	6830	8840	4760	6800	6948.29	0.20	0	29774	7100	6950	6830	6680	6560	6890	6620	31	2040	100	4760	10	1	29496558	2059	332.38	26.54	12	0.23	21.00	263.00	15140	20230518	-53.90	4855	20230310	43.77	15140	-53.90	20230518	4855	43.77	20230310	15140	-53.90	20230518	4855	43.77	20230310	2.53	N	418420	100	31 억		59661	N	N	17	N	00	N
86	20231017	121051	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6970	170	2	2.50	434846260	62623	32.30	6830	7020	6830	8840	4760	6800	6943.87	0.20	0	29085	7100	6950	6830	6680	6560	6890	6620	31	2040	100	4760	10	1	29496558	2056	331.90	26.50	12	0.21	21.00	263.00	15140	20230518	-53.96	4855	20230310	43.56	15140	-53.96	20230518	4855	43.56	20230310	15140	-53.96	20230518	4855	43.56	20230310	2.53	N	418420	100	31 억		59661	N	N	17	N	00	N
87	20231017	111039	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6990	190	2	2.79	391845630	56474	29.13	6830	7020	6830	8840	4760	6800	6938.51	0.20	0	27184	7100	6950	6830	6680	6560	6890	6620	31	2040	100	4760	10	1	29496558	2062	332.86	26.58	12	0.19	21.00	263.00	15140	20230518	-53.83	4855	20230310	43.98	15140	-53.83	20230518	4855	43.98	20230310	15140	-53.83	20230518	4855	43.98	20230310	2.53	N	418420	100	31 억		59661	N	N	17	N	00	N
88	20231017	101031	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6990	190	2	2.79	292975910	42328	21.83	6830	7010	6830	8840	4760	6800	6921.56	0.20	0	18855	7100	6950	6830	6680	6560	6890	6620	31	2040	100	4760	10	1	29496558	2062	332.86	26.58	12	0.14	21.00	263.00	15140	20230518	-53.83	4855	20230310	43.98	15140	-53.83	20230518	4855	43.98	20230310	15140	-53.83	20230518	4855	43.98	20230310	2.53	N	418420	100	31 억		59661	N	N	17	N	00	N
89	20231017	091044	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6940	140	2	2.06	100324750	14581	7.52	6830	6970	6830	8840	4760	6800	6880.51	0.20	0	6577	7100	6950	6830	6680	6560	6890	6620	31	2040	100	4760	10	1	29496558	2047	330.48	26.39	12	0.05	21.00	263.00	15140	20230518	-54.16	4855	20230310	42.95	15140	-54.16	20230518	4855	42.95	20230310	15140	-54.16	20230518	4855	42.95	20230310	2.53	N	418420	100	31 억		59661	N	N	17	N	00	N
90	20231016	161041	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6800	-270	5	-3.82	1314035910	193011	203.98	6970	6980	6710	9190	4950	7070	6808.13	0.26	0	-18272	7336	7202	7126	6992	6916	7165	6955	31	2120	100	4940	10	1	29496558	2006	323.81	25.86	12	0.65	21.00	263.00	15140	20230518	-55.09	4855	20230310	40.06	15140	-55.09	20230518	4855	40.06	20230310	15140	-55.09	20230518	4855	40.06	20230310	2.54	N	418420	100	31 억		77408	N	N	17	N	00	N
91	20231016	151041	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6820	-250	5	-3.54	1230038520	180718	190.99	6970	6980	6710	9190	4950	7070	6806.39	0.26	0	-18297	7336	7202	7126	6992	6916	7165	6955	31	2120	100	4940	10	1	29496558	2012	324.76	25.93	12	0.61	21.00	263.00	15140	20230518	-54.95	4855	20230310	40.47	15140	-54.95	20230518	4855	40.47	20230310	15140	-54.95	20230518	4855	40.47	20230310	2.54	N	418420	100	31 억		77408	N	N	52	N	00	N
92	20231016	141043	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6810	-260	5	-3.68	1048563710	153981	162.73	6970	6980	6710	9190	4950	7070	6809.69	0.26	0	-20308	7336	7202	7126	6992	6916	7165	6955	31	2120	100	4940	10	1	29496558	2009	324.29	25.89	12	0.52	21.00	263.00	15140	20230518	-55.02	4855	20230310	40.27	15140	-55.02	20230518	4855	40.27	20230310	15140	-55.02	20230518	4855	40.27	20230310	2.54	N	418420	100	31 억		77408	N	N	52	N	00	N
93	20231016	131034	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6810	-260	5	-3.68	1008781400	148133	156.55	6970	6980	6710	9190	4950	7070	6809.97	0.26	0	-19046	7336	7202	7126	6992	6916	7165	6955	31	2120	100	4940	10	1	29496558	2009	324.29	25.89	12	0.50	21.00	263.00	15140	20230518	-55.02	4855	20230310	40.27	15140	-55.02	20230518	4855	40.27	20230310	15140	-55.02	20230518	4855	40.27	20230310	2.54	N	418420	100	31 억		77408	N	N	52	N	00	N
94	20231016	121037	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6750	-320	5	-4.53	911615850	133717	141.32	6970	6980	6710	9190	4950	7070	6817.50	0.26	0	-20883	7336	7202	7126	6992	6916	7165	6955	31	2120	100	4940	10	1	29496558	1991	321.43	25.67	12	0.45	21.00	263.00	15140	20230518	-55.42	4855	20230310	39.03	15140	-55.42	20230518	4855	39.03	20230310	15140	-55.42	20230518	4855	39.03	20230310	2.54	N	418420	100	31 억		77408	N	N	52	N	00	N
95	20231016	111030	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6790	-280	5	-3.96	610010780	89018	94.08	6970	6980	6780	9190	4950	7070	6852.66	0.26	0	-22392	7336	7202	7126	6992	6916	7165	6955	31	2120	100	4940	10	1	29496558	2003	323.33	25.82	12	0.30	21.00	263.00	15140	20230518	-55.15	4855	20230310	39.86	15140	-55.15	20230518	4855	39.86	20230310	15140	-55.15	20230518	4855	39.86	20230310	2.54	N	418420	100	31 억		77408	N	N	52	N	00	N
96	20231016	101023	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6840	-230	5	-3.25	398197660	57938	61.23	6970	6980	6820	9190	4950	7070	6872.82	0.26	0	-12622	7336	7202	7126	6992	6916	7165	6955	31	2120	100	4940	10	1	29496558	2018	325.71	26.01	12	0.20	21.00	263.00	15140	20230518	-54.82	4855	20230310	40.89	15140	-54.82	20230518	4855	40.89	20230310	15140	-54.82	20230518	4855	40.89	20230310	2.54	N	418420	100	31 억		77408	N	N	52	N	00	N
97	20231016	091026	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6880	-190	5	-2.69	112299030	16229	17.15	6970	6980	6850	9190	4950	7070	6919.63	0.26	0	-8260	7336	7202	7126	6992	6916	7165	6955	31	2120	100	4940	10	1	29496558	2029	327.62	26.16	12	0.06	21.00	263.00	15140	20230518	-54.56	4855	20230310	41.71	15140	-54.56	20230518	4855	41.71	20230310	15140	-54.56	20230518	4855	41.71	20230310	2.54	N	418420	100	31 억		77408	N	N	52	N	00	N
98	20231012	161100	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7270	190	2	2.68	798705450	109900	94.29	7090	7360	7090	9200	4960	7080	7267.56	0.23	0	23094	7273	7176	7063	6966	6853	7225	7015	31	2120	100	4950	10	1	29496558	2144	346.19	27.64	12	0.37	21.00	263.00	15140	20230518	-51.98	4855	20230310	49.74	15140	-51.98	20230518	4855	49.74	20230310	15140	-51.98	20230518	4855	49.74	20230310	2.52	N	418420	100	31 억		68620	N	N	9	N	00	N
99	20231012	151033	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7250	170	2	2.40	773033200	106365	91.26	7090	7360	7090	9200	4960	7080	7267.74	0.23	0	23200	7273	7176	7063	6966	6853	7225	7015	31	2120	100	4950	10	1	29496558	2139	345.24	27.57	12	0.36	21.00	263.00	15140	20230518	-52.11	4855	20230310	49.33	15140	-52.11	20230518	4855	49.33	20230310	15140	-52.11	20230518	4855	49.33	20230310	2.52	N	418420	100	31 억		68620	N	N	1	N	00	N
100	20231012	141036	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7260	180	2	2.54	657978460	90450	77.60	7090	7360	7090	9200	4960	7080	7274.50	0.23	0	21593	7273	7176	7063	6966	6853	7225	7015	31	2120	100	4950	10	1	29496558	2141	345.71	27.60	12	0.31	21.00	263.00	15140	20230518	-52.05	4855	20230310	49.54	15140	-52.05	20230518	4855	49.54	20230310	15140	-52.05	20230518	4855	49.54	20230310	2.52	N	418420	100	31 억		68620	N	N	1	N	00	N
101	20231012	131036	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7270	190	2	2.68	597691900	82138	70.47	7090	7360	7090	9200	4960	7080	7276.68	0.23	0	21183	7273	7176	7063	6966	6853	7225	7015	31	2120	100	4950	10	1	29496558	2144	346.19	27.64	12	0.28	21.00	263.00	15140	20230518	-51.98	4855	20230310	49.74	15140	-51.98	20230518	4855	49.74	20230310	15140	-51.98	20230518	4855	49.74	20230310	2.52	N	418420	100	31 억		68620	N	N	1	N	00	N
102	20231012	121048	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7290	210	2	2.97	559039060	76826	65.92	7090	7360	7090	9200	4960	7080	7276.69	0.23	0	22215	7273	7176	7063	6966	6853	7225	7015	31	2120	100	4950	10	1	29496558	2150	347.14	27.72	12	0.26	21.00	263.00	15140	20230518	-51.85	4855	20230310	50.15	15140	-51.85	20230518	4855	50.15	20230310	15140	-51.85	20230518	4855	50.15	20230310	2.52	N	418420	100	31 억		68620	N	N	1	N	00	N
103	20231012	111045	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7300	220	2	3.11	520643250	71552	61.39	7090	7360	7090	9200	4960	7080	7276.43	0.23	0	22210	7273	7176	7063	6966	6853	7225	7015	31	2120	100	4950	10	1	29496558	2153	347.62	27.76	12	0.24	21.00	263.00	15140	20230518	-51.78	4855	20230310	50.36	15140	-51.78	20230518	4855	50.36	20230310	15140	-51.78	20230518	4855	50.36	20230310	2.52	N	418420	100	31 억		68620	N	N	1	N	00	N
104	20231012	101037	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7260	180	2	2.54	449824030	61829	53.05	7090	7360	7090	9200	4960	7080	7275.29	0.23	0	17903	7273	7176	7063	6966	6853	7225	7015	31	2120	100	4950	10	1	29496558	2141	345.71	27.60	12	0.21	21.00	263.00	15140	20230518	-52.05	4855	20230310	49.54	15140	-52.05	20230518	4855	49.54	20230310	15140	-52.05	20230518	4855	49.54	20230310	2.52	N	418420	100	31 억		68620	N	N	1	N	00	N
105	20231012	091045	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7300	220	2	3.11	182965540	25325	21.73	7090	7340	7090	9200	4960	7080	7224.70	0.23	0	9404	7273	7176	7063	6966	6853	7225	7015	31	2120	100	4950	10	1	29496558	2153	347.62	27.76	12	0.09	21.00	263.00	15140	20230518	-51.78	4855	20230310	50.36	15140	-51.78	20230518	4855	50.36	20230310	15140	-51.78	20230518	4855	50.36	20230310	2.52	N	418420	100	31 억		68620	N	N	1	N	00	N
106	20231011	161032	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7080	180	2	2.61	811551850	114352	60.77	6950	7160	6950	8970	4830	6900	7097.15	0.13	0	30259	7466	7182	7016	6732	6566	7100	6650	31	2070	100	4830	10	1	29496558	2088	337.14	26.92	12	0.39	21.00	263.00	15140	20230518	-53.24	4855	20230310	45.83	15140	-53.24	20230518	4855	45.83	20230310	15140	-53.24	20230518	4855	45.83	20230310	2.54	N	418420	100	31 억		38361	N	N	1	N	00	N
107	20231011	151039	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7090	190	2	2.75	765446160	107837	57.31	6950	7160	6950	8970	4830	6900	7098.18	0.13	0	30527	7466	7182	7016	6732	6566	7100	6650	31	2070	100	4830	10	1	29496558	2091	337.62	26.96	12	0.37	21.00	263.00	15140	20230518	-53.17	4855	20230310	46.04	15140	-53.17	20230518	4855	46.04	20230310	15140	-53.17	20230518	4855	46.04	20230310	2.54	N	418420	100	31 억		38361	N	N	0	N	00	N
108	20231011	141041	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7130	230	2	3.33	644058270	90726	48.21	6950	7160	6950	8970	4830	6900	7098.94	0.13	0	28962	7466	7182	7016	6732	6566	7100	6650	31	2070	100	4830	10	1	29496558	2103	339.52	27.11	12	0.31	21.00	263.00	15140	20230518	-52.91	4855	20230310	46.86	15140	-52.91	20230518	4855	46.86	20230310	15140	-52.91	20230518	4855	46.86	20230310	2.54	N	418420	100	31 억		38361	N	N	0	N	00	N
109	20231011	131029	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7130	230	2	3.33	566327960	79820	42.42	6950	7160	6950	8970	4830	6900	7095.06	0.13	0	29074	7466	7182	7016	6732	6566	7100	6650	31	2070	100	4830	10	1	29496558	2103	339.52	27.11	12	0.27	21.00	263.00	15140	20230518	-52.91	4855	20230310	46.86	15140	-52.91	20230518	4855	46.86	20230310	15140	-52.91	20230518	4855	46.86	20230310	2.54	N	418420	100	31 억		38361	N	N	0	N	00	N
110	20231011	121049	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7100	200	2	2.90	519517900	73243	38.92	6950	7160	6950	8970	4830	6900	7093.07	0.13	0	26613	7466	7182	7016	6732	6566	7100	6650	31	2070	100	4830	10	1	29496558	2094	338.10	27.00	12	0.25	21.00	263.00	15140	20230518	-53.10	4855	20230310	46.24	15140	-53.10	20230518	4855	46.24	20230310	15140	-53.10	20230518	4855	46.24	20230310	2.54	N	418420	100	31 억		38361	N	N	0	N	00	N
111	20231011	111043	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7090	190	2	2.75	461723260	65114	34.60	6950	7160	6950	8970	4830	6900	7091.00	0.13	0	24082	7466	7182	7016	6732	6566	7100	6650	31	2070	100	4830	10	1	29496558	2091	337.62	26.96	12	0.22	21.00	263.00	15140	20230518	-53.17	4855	20230310	46.04	15140	-53.17	20230518	4855	46.04	20230310	15140	-53.17	20230518	4855	46.04	20230310	2.54	N	418420	100	31 억		38361	N	N	0	N	00	N
112	20231011	101035	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7120	220	2	3.19	326782620	46117	24.51	6950	7160	6950	8970	4830	6900	7085.95	0.13	0	18590	7466	7182	7016	6732	6566	7100	6650	31	2070	100	4830	10	1	29496558	2100	339.05	27.07	12	0.16	21.00	263.00	15140	20230518	-52.97	4855	20230310	46.65	15140	-52.97	20230518	4855	46.65	20230310	15140	-52.97	20230518	4855	46.65	20230310	2.54	N	418420	100	31 억		38361	N	N	0	N	00	N
113	20231011	091038	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7110	210	2	3.04	80318180	11404	6.06	6950	7140	6950	8970	4830	6900	7042.98	0.13	0	3221	7466	7182	7016	6732	6566	7100	6650	31	2070	100	4830	10	1	29496558	2097	338.57	27.03	12	0.04	21.00	263.00	15140	20230518	-53.04	4855	20230310	46.45	15140	-53.04	20230518	4855	46.45	20230310	15140	-53.04	20230518	4855	46.45	20230310	2.54	N	418420	100	31 억		38361	N	N	0	N	00	N
114	20231010	161643	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6900	-180	5	-2.54	1325966180	187843	138.87	7200	7300	6850	9200	4960	7080	7059.55	0.19	0	-17893	7406	7242	7126	6962	6846	7325	7045	31	2120	100	4950	10	1	29496558	2035	328.57	26.24	12	0.64	21.00	263.00	15140	20230518	-54.43	4855	20230310	42.12	15140	-54.43	20230518	4855	42.12	20230310	15140	-54.43	20230518	4855	42.12	20230310	2.56	N	418420	100	31 억		56161	N	N	17	N	00	N
115	20231010	151024	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6900	-180	5	-2.54	1169919260	165205	122.13	7200	7300	6890	9200	4960	7080	7081.62	0.19	0	-16633	7406	7242	7126	6962	6846	7325	7045	31	2120	100	4950	10	1	29496558	2035	328.57	26.24	12	0.56	21.00	263.00	15140	20230518	-54.43	4855	20230310	42.12	15140	-54.43	20230518	4855	42.12	20230310	15140	-54.43	20230518	4855	42.12	20230310	2.56	N	418420	100	31 억		56161	N	N	17	N	00	N
116	20231010	141030	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6940	-140	5	-1.98	960768170	134946	99.76	7200	7300	6920	9200	4960	7080	7119.65	0.19	0	-13529	7406	7242	7126	6962	6846	7325	7045	31	2120	100	4950	10	1	29496558	2047	330.48	26.39	12	0.46	21.00	263.00	15140	20230518	-54.16	4855	20230310	42.95	15140	-54.16	20230518	4855	42.95	20230310	15140	-54.16	20230518	4855	42.95	20230310	2.56	N	418420	100	31 억		56161	N	N	17	N	00	N
117	20231010	131024	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	6960	-120	5	-1.69	768045600	107186	79.24	7200	7300	6960	9200	4960	7080	7165.54	0.19	0	-9160	7406	7242	7126	6962	6846	7325	7045	31	2120	100	4950	10	1	29496558	2053	331.43	26.46	12	0.36	21.00	263.00	15140	20230518	-54.03	4855	20230310	43.36	15140	-54.03	20230518	4855	43.36	20230310	15140	-54.03	20230518	4855	43.36	20230310	2.56	N	418420	100	31 억		56161	N	N	17	N	00	N
118	20231010	121020	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7200	120	2	1.69	490252990	67951	50.24	7200	7300	7150	9200	4960	7080	7214.80	0.19	0	9544	7406	7242	7126	6962	6846	7325	7045	31	2120	100	4950	10	1	29496558	2124	342.86	27.38	12	0.23	21.00	263.00	15140	20230518	-52.44	4855	20230310	48.30	15140	-52.44	20230518	4855	48.30	20230310	15140	-52.44	20230518	4855	48.30	20230310	2.56	N	418420	100	31 억		56161	N	N	17	N	00	N
119	20231010	111002	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7230	150	2	2.12	406949010	56355	41.66	7200	7300	7150	9200	4960	7080	7221.17	0.19	0	8656	7406	7242	7126	6962	6846	7325	7045	31	2120	100	4950	10	1	29496558	2133	344.29	27.49	12	0.19	21.00	263.00	15140	20230518	-52.25	4855	20230310	48.92	15140	-52.25	20230518	4855	48.92	20230310	15140	-52.25	20230518	4855	48.92	20230310	2.56	N	418420	100	31 억		56161	N	N	17	N	00	N
120	20231010	101012	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7180	100	2	1.41	318545830	44106	32.61	7200	7300	7170	9200	4960	7080	7222.28	0.19	0	5393	7406	7242	7126	6962	6846	7325	7045	31	2120	100	4950	10	1	29496558	2118	341.90	27.30	12	0.15	21.00	263.00	15140	20230518	-52.58	4855	20230310	47.89	15140	-52.58	20230518	4855	47.89	20230310	15140	-52.58	20230518	4855	47.89	20230310	2.56	N	418420	100	31 억		56161	N	N	17	N	00	N
121	20231010	091006	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7210	130	2	1.84	137840890	19103	14.12	7200	7280	7170	9200	4960	7080	7215.67	0.19	0	1042	7406	7242	7126	6962	6846	7325	7045	31	2120	100	4950	10	1	29496558	2127	343.33	27.41	12	0.06	21.00	263.00	15140	20230518	-52.38	4855	20230310	48.51	15140	-52.38	20230518	4855	48.51	20230310	15140	-52.38	20230518	4855	48.51	20230310	2.56	N	418420	100	31 억		56161	N	N	17	N	00	N
122	20231006	161015	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7080	30	2	0.43	955162460	133610	56.10	7010	7290	7010	9160	4940	7050	7148.89	0.11	0	23435	7483	7266	7133	6916	6783	7200	6850	31	2110	100	4930	10	1	29496558	2088	337.14	26.92	12	0.45	21.00	263.00	15140	20230518	-53.24	4855	20230310	45.83	15140	-53.24	20230518	4855	45.83	20230310	15140	-53.24	20230518	4855	45.83	20230310	2.57	N	418420	100	31 억		32736	N	N	17	N	00	N
123	20231006	151000	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7090	40	2	0.57	890751200	124524	52.29	7010	7290	7010	9160	4940	7050	7153.25	0.11	0	22591	7483	7266	7133	6916	6783	7200	6850	31	2110	100	4930	10	1	29496558	2091	337.62	26.96	12	0.42	21.00	263.00	15140	20230518	-53.17	4855	20230310	46.04	15140	-53.17	20230518	4855	46.04	20230310	15140	-53.17	20230518	4855	46.04	20230310	2.57	N	418420	100	31 억		32736	N	N	0	N	00	N
124	20231006	141002	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7140	90	2	1.28	738599780	103118	43.30	7010	7290	7010	9160	4940	7050	7162.67	0.11	0	18592	7483	7266	7133	6916	6783	7200	6850	31	2110	100	4930	10	1	29496558	2106	340.00	27.15	12	0.35	21.00	263.00	15140	20230518	-52.84	4855	20230310	47.06	15140	-52.84	20230518	4855	47.06	20230310	15140	-52.84	20230518	4855	47.06	20230310	2.57	N	418420	100	31 억		32736	N	N	0	N	00	N
125	20231006	130950	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7150	100	2	1.42	637432940	88979	37.36	7010	7290	7010	9160	4940	7050	7163.86	0.11	0	17376	7483	7266	7133	6916	6783	7200	6850	31	2110	100	4930	10	1	29496558	2109	340.48	27.19	12	0.30	21.00	263.00	15140	20230518	-52.77	4855	20230310	47.27	15140	-52.77	20230518	4855	47.27	20230310	15140	-52.77	20230518	4855	47.27	20230310	2.57	N	418420	100	31 억		32736	N	N	0	N	00	N
126	20231006	120951	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7110	60	2	0.85	588824740	82149	34.50	7010	7290	7010	9160	4940	7050	7167.77	0.11	0	15536	7483	7266	7133	6916	6783	7200	6850	31	2110	100	4930	10	1	29496558	2097	338.57	27.03	12	0.28	21.00	263.00	15140	20230518	-53.04	4855	20230310	46.45	15140	-53.04	20230518	4855	46.45	20230310	15140	-53.04	20230518	4855	46.45	20230310	2.57	N	418420	100	31 억		32736	N	N	0	N	00	N
127	20231006	110941	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7200	150	2	2.13	445676010	62055	26.06	7010	7290	7010	9160	4940	7050	7181.95	0.11	0	9383	7483	7266	7133	6916	6783	7200	6850	31	2110	100	4930	10	1	29496558	2124	342.86	27.38	12	0.21	21.00	263.00	15140	20230518	-52.44	4855	20230310	48.30	15140	-52.44	20230518	4855	48.30	20230310	15140	-52.44	20230518	4855	48.30	20230310	2.57	N	418420	100	31 억		32736	N	N	0	N	00	N
128	20231006	100949	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7240	190	2	2.70	320051860	44639	18.74	7010	7290	7010	9160	4940	7050	7169.78	0.11	0	8711	7483	7266	7133	6916	6783	7200	6850	31	2110	100	4930	10	1	29496558	2136	344.76	27.53	12	0.15	21.00	263.00	15140	20230518	-52.18	4855	20230310	49.12	15140	-52.18	20230518	4855	49.12	20230310	15140	-52.18	20230518	4855	49.12	20230310	2.57	N	418420	100	31 억		32736	N	N	0	N	00	N
129	20231006	090941	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7090	40	2	0.57	49768520	7061	2.96	7010	7140	7010	9160	4940	7050	7048.37	0.11	0	1476	7483	7266	7133	6916	6783	7200	6850	31	2110	100	4930	10	1	29496558	2091	337.62	26.96	12	0.02	21.00	263.00	15140	20230518	-53.17	4855	20230310	46.04	15140	-53.17	20230518	4855	46.04	20230310	15140	-53.17	20230518	4855	46.04	20230310	2.57	N	418420	100	31 억		32736	N	N	0	N	00	N