KissMeData/096610/price/prices-20231001.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231031,160740,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5120,-150,5,-2.85,2528719780,495743,132.51,5310,5370,4910,6850,3690,5270,5100.51,7.89,0,177,5843,5556,5363,5076,4883,5460,4980,79,1580,500,3160,10,1,15816151,810,-4.06,1.84,12,3.13,-1261.00,2779.00,29450,20230421,-82.61,2020,20221104,153.47,29450,-82.61,20230421,2165,136.49,20230103,29450,-82.61,20230421,2020,153.47,20221104,0.00,N,096610,500,79 억,,1248228,N,N,0,N,00,N
20231031,150749,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5150,-120,5,-2.28,2460299420,482483,128.97,5310,5370,4910,6850,3690,5270,5098.89,7.89,0,-1526,5843,5556,5363,5076,4883,5460,4980,79,1580,500,3160,10,1,15816151,815,-4.08,1.85,12,3.05,-1261.00,2779.00,29450,20230421,-82.51,2020,20221104,154.95,29450,-82.51,20230421,2165,137.88,20230103,29450,-82.51,20230421,2020,154.95,20221104,0.00,N,096610,500,79 억,,1248228,N,N,0,N,00,N
20231031,140753,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5160,-110,5,-2.09,2099118150,411818,110.08,5310,5370,4910,6850,3690,5270,5096.78,7.89,0,-13103,5843,5556,5363,5076,4883,5460,4980,79,1580,500,3160,10,1,15816151,816,-4.09,1.86,12,2.60,-1261.00,2779.00,29450,20230421,-82.48,2020,20221104,155.45,29450,-82.48,20230421,2165,138.34,20230103,29450,-82.48,20230421,2020,155.45,20221104,0.00,N,096610,500,79 억,,1248228,N,N,0,N,00,N
20231031,130747,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5190,-80,5,-1.52,1863900490,366230,97.89,5310,5370,4910,6850,3690,5270,5088.93,7.89,0,-14215,5843,5556,5363,5076,4883,5460,4980,79,1580,500,3160,10,1,15816151,821,-4.12,1.87,12,2.32,-1261.00,2779.00,29450,20230421,-82.38,2020,20221104,156.93,29450,-82.38,20230421,2165,139.72,20230103,29450,-82.38,20230421,2020,156.93,20221104,0.00,N,096610,500,79 억,,1248228,N,N,0,N,00,N
20231031,120747,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5090,-180,5,-3.42,1651906940,325479,87.00,5310,5370,4910,6850,3690,5270,5074.71,7.89,0,-10059,5843,5556,5363,5076,4883,5460,4980,79,1580,500,3160,10,1,15816151,805,-4.04,1.83,12,2.06,-1261.00,2779.00,29450,20230421,-82.72,2020,20221104,151.98,29450,-82.72,20230421,2165,135.10,20230103,29450,-82.72,20230421,2020,151.98,20221104,0.00,N,096610,500,79 억,,1248228,N,N,0,N,00,N
20231031,110807,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5020,-250,5,-4.74,1120868670,222669,59.52,5310,5320,4910,6850,3690,5270,5032.72,7.89,0,11586,5843,5556,5363,5076,4883,5460,4980,79,1580,500,3160,10,1,15816151,794,-3.98,1.81,12,1.41,-1261.00,2779.00,29450,20230421,-82.95,2020,20221104,148.51,29450,-82.95,20230421,2165,131.87,20230103,29450,-82.95,20230421,2020,148.51,20221104,0.00,N,096610,500,79 억,,1248228,N,N,0,N,00,N
20231031,100754,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5000,-270,5,-5.12,966405865,191936,51.30,5310,5320,4910,6850,3690,5270,5033.81,7.89,0,-520,5843,5556,5363,5076,4883,5460,4980,79,1580,500,3160,10,1,15816151,791,-3.97,1.80,12,1.21,-1261.00,2779.00,29450,20230421,-83.02,2020,20221104,147.52,29450,-83.02,20230421,2165,130.95,20230103,29450,-83.02,20230421,2020,147.52,20221104,0.00,N,096610,500,79 억,,1248228,N,N,0,N,00,N
20231031,090753,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5150,-120,5,-2.28,218100720,41819,11.18,5310,5320,5080,6850,3690,5270,5214.01,7.89,0,-15928,5843,5556,5363,5076,4883,5460,4980,79,1580,500,3160,10,1,15816151,815,-4.08,1.85,12,0.26,-1261.00,2779.00,29450,20230421,-82.51,2020,20221104,154.95,29450,-82.51,20230421,2165,137.88,20230103,29450,-82.51,20230421,2020,154.95,20221104,0.00,N,096610,500,79 억,,1248228,N,N,0,N,00,N
20231030,160740,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5270,-270,5,-4.87,1937267030,363212,45.18,5560,5650,5170,7200,3880,5540,5333.38,7.80,0,13034,6506,6022,5676,5192,4846,5850,5020,79,1660,500,3320,10,1,15816151,834,-4.18,1.90,12,2.30,-1261.00,2779.00,29450,20230421,-82.11,2020,20221104,160.89,29450,-82.11,20230421,2165,143.42,20230103,29450,-82.11,20230421,2020,160.89,20221104,0.00,N,096610,500,79 억,,1233607,N,N,0,N,00,N
20231030,150723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5220,-320,5,-5.78,1862407020,348953,43.40,5560,5650,5170,7200,3880,5540,5336.67,7.80,0,16241,6506,6022,5676,5192,4846,5850,5020,79,1660,500,3320,10,1,15816151,826,-4.14,1.88,12,2.21,-1261.00,2779.00,29450,20230421,-82.28,2020,20221104,158.42,29450,-82.28,20230421,2165,141.11,20230103,29450,-82.28,20230421,2020,158.42,20221104,0.00,N,096610,500,79 억,,1233607,N,N,0,N,00,N
20231030,140723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5310,-230,5,-4.15,1628157430,304165,37.83,5560,5650,5170,7200,3880,5540,5352.39,7.80,0,10950,6506,6022,5676,5192,4846,5850,5020,79,1660,500,3320,10,1,15816151,840,-4.21,1.91,12,1.92,-1261.00,2779.00,29450,20230421,-81.97,2020,20221104,162.87,29450,-81.97,20230421,2165,145.27,20230103,29450,-81.97,20230421,2020,162.87,20221104,0.00,N,096610,500,79 억,,1233607,N,N,0,N,00,N
20231030,130725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5310,-230,5,-4.15,1462314250,272602,33.91,5560,5650,5180,7200,3880,5540,5363.77,7.80,0,9808,6506,6022,5676,5192,4846,5850,5020,79,1660,500,3320,10,1,15816151,840,-4.21,1.91,12,1.72,-1261.00,2779.00,29450,20230421,-81.97,2020,20221104,162.87,29450,-81.97,20230421,2165,145.27,20230103,29450,-81.97,20230421,2020,162.87,20221104,0.00,N,096610,500,79 억,,1233607,N,N,0,N,00,N
20231030,120719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5220,-320,5,-5.78,1186811120,220020,27.37,5560,5650,5190,7200,3880,5540,5393.58,7.80,0,-2042,6506,6022,5676,5192,4846,5850,5020,79,1660,500,3320,10,1,15816151,826,-4.14,1.88,12,1.39,-1261.00,2779.00,29450,20230421,-82.28,2020,20221104,158.42,29450,-82.28,20230421,2165,141.11,20230103,29450,-82.28,20230421,2020,158.42,20221104,0.00,N,096610,500,79 억,,1233607,N,N,0,N,00,N
20231030,110721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5390,-150,5,-2.71,817423870,150211,18.68,5560,5650,5270,7200,3880,5540,5441.32,7.80,0,14528,6506,6022,5676,5192,4846,5850,5020,79,1660,500,3320,10,1,15816151,852,-4.27,1.94,12,0.95,-1261.00,2779.00,29450,20230421,-81.70,2020,20221104,166.83,29450,-81.70,20230421,2165,148.96,20230103,29450,-81.70,20230421,2020,166.83,20221104,0.00,N,096610,500,79 억,,1233607,N,N,0,N,00,N
20231030,100720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5400,-140,5,-2.53,635150400,116297,14.47,5560,5650,5270,7200,3880,5540,5460.91,7.80,0,13096,6506,6022,5676,5192,4846,5850,5020,79,1660,500,3320,10,1,15816151,854,-4.28,1.94,12,0.74,-1261.00,2779.00,29450,20230421,-81.66,2020,20221104,167.33,29450,-81.66,20230421,2165,149.42,20230103,29450,-81.66,20230421,2020,167.33,20221104,0.00,N,096610,500,79 억,,1233607,N,N,0,N,00,N
20231030,090715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5540,0,3,0.00,113368970,20381,2.54,5560,5650,5460,7200,3880,5540,5563.39,7.80,0,6104,6506,6022,5676,5192,4846,5850,5020,79,1660,500,3320,10,1,15816151,876,-4.39,1.99,12,0.13,-1261.00,2779.00,29450,20230421,-81.19,2020,20221104,174.26,29450,-81.19,20230421,2165,155.89,20230103,29450,-81.19,20230421,2020,174.26,20221104,0.00,N,096610,500,79 억,,1233607,N,N,0,N,00,N
20231027,160647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5540,-580,5,-9.48,4523216920,798193,202.97,6080,6160,5330,7950,4290,6120,5667.70,6.69,0,172216,6733,6426,6193,5886,5653,6310,5770,79,1830,500,3670,10,1,15816151,876,-4.39,1.99,12,5.05,-1261.00,2779.00,29450,20230421,-81.19,2020,20221104,174.26,29450,-81.19,20230421,2165,155.89,20230103,29450,-81.19,20230421,2020,174.26,20221104,0.00,N,096610,500,79 억,,1058022,N,N,0,N,00,N
20231027,150718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5520,-600,5,-9.80,4230312980,745290,189.52,6080,6160,5330,7950,4290,6120,5676.06,6.69,0,157985,6733,6426,6193,5886,5653,6310,5770,79,1830,500,3670,10,1,15816151,873,-4.38,1.99,12,4.71,-1261.00,2779.00,29450,20230421,-81.26,2020,20221104,173.27,29450,-81.26,20230421,2165,154.97,20230103,29450,-81.26,20230421,2020,173.27,20221104,0.00,N,096610,500,79 억,,1058022,N,N,0,N,00,N
20231027,140716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5420,-700,5,-11.44,3645004250,637845,162.20,6080,6160,5360,7950,4290,6120,5714.56,6.69,0,118982,6733,6426,6193,5886,5653,6310,5770,79,1830,500,3670,10,1,15816151,857,-4.30,1.95,12,4.03,-1261.00,2779.00,29450,20230421,-81.60,2020,20221104,168.32,29450,-81.60,20230421,2165,150.35,20230103,29450,-81.60,20230421,2020,168.32,20221104,0.00,N,096610,500,79 억,,1058022,N,N,0,N,00,N
20231027,130708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5390,-730,5,-11.93,3266817530,568259,144.50,6080,6160,5370,7950,4290,6120,5748.82,6.69,0,106722,6733,6426,6193,5886,5653,6310,5770,79,1830,500,3670,10,1,15816151,852,-4.27,1.94,12,3.59,-1261.00,2779.00,29450,20230421,-81.70,2020,20221104,166.83,29450,-81.70,20230421,2165,148.96,20230103,29450,-81.70,20230421,2020,166.83,20221104,0.00,N,096610,500,79 억,,1058022,N,N,0,N,00,N
20231027,120721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5620,-500,5,-8.17,2346197380,401305,102.05,6080,6160,5620,7950,4290,6120,5846.42,6.69,0,74238,6733,6426,6193,5886,5653,6310,5770,79,1830,500,3670,10,1,15816151,889,-4.46,2.02,12,2.54,-1261.00,2779.00,29450,20230421,-80.92,2020,20221104,178.22,29450,-80.92,20230421,2165,159.58,20230103,29450,-80.92,20230421,2020,178.22,20221104,0.00,N,096610,500,79 억,,1058022,N,N,0,N,00,N
20231027,110725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5990,-130,5,-2.12,1264080670,213459,54.28,6080,6160,5720,7950,4290,6120,5921.89,6.69,0,40788,6733,6426,6193,5886,5653,6310,5770,79,1830,500,3670,10,1,15816151,947,-4.75,2.16,12,1.35,-1261.00,2779.00,29450,20230421,-79.66,2020,20221104,196.53,29450,-79.66,20230421,2165,176.67,20230103,29450,-79.66,20230421,2020,196.53,20221104,0.00,N,096610,500,79 억,,1058022,N,N,0,N,00,N
20231027,100716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5890,-230,5,-3.76,587316080,99079,25.19,6080,6160,5720,7950,4290,6120,5927.76,6.69,0,18045,6733,6426,6193,5886,5653,6310,5770,79,1830,500,3670,10,1,15816151,932,-4.67,2.12,12,0.63,-1261.00,2779.00,29450,20230421,-80.00,2020,20221104,191.58,29450,-80.00,20230421,2165,172.06,20230103,29450,-80.00,20230421,2020,191.58,20221104,0.00,N,096610,500,79 억,,1058022,N,N,0,N,00,N
20231027,090713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6010,-110,5,-1.80,149695520,24712,6.28,6080,6160,5970,7950,4290,6120,6057.60,6.69,0,5789,6733,6426,6193,5886,5653,6310,5770,79,1830,500,3670,10,1,15816151,951,-4.77,2.16,12,0.16,-1261.00,2779.00,29450,20230421,-79.59,2020,20221104,197.52,29450,-79.59,20230421,2165,177.60,20230103,29450,-79.59,20230421,2020,197.52,20221104,0.00,N,096610,500,79 억,,1058022,N,N,0,N,00,N
20231026,160706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6120,-600,5,-8.93,2422039010,392073,99.01,6400,6500,5960,8730,4710,6720,6177.55,6.15,0,84362,7626,7172,6906,6452,6186,7040,6320,79,2010,500,4030,10,1,15816151,968,-4.85,2.20,12,2.48,-1261.00,2779.00,29450,20230421,-79.22,2020,20221104,202.97,29450,-79.22,20230421,2165,182.68,20230103,29450,-79.22,20230421,2020,202.97,20221104,0.00,N,096610,500,79 억,,973224,N,N,0,N,00,N
20231026,150706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6150,-570,5,-8.48,2304987490,372955,94.18,6400,6500,5960,8730,4710,6720,6180.34,6.15,0,79902,7626,7172,6906,6452,6186,7040,6320,79,2010,500,4030,10,1,15816151,973,-4.88,2.21,12,2.36,-1261.00,2779.00,29450,20230421,-79.12,2020,20221104,204.46,29450,-79.12,20230421,2165,184.06,20230103,29450,-79.12,20230421,2020,204.46,20221104,0.00,N,096610,500,79 억,,973224,N,N,0,N,00,N
20231026,140708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6050,-670,5,-9.97,1916613980,309478,78.15,6400,6500,5960,8730,4710,6720,6193.05,6.15,0,54285,7626,7172,6906,6452,6186,7040,6320,79,2010,500,4030,10,1,15816151,957,-4.80,2.18,12,1.96,-1261.00,2779.00,29450,20230421,-79.46,2020,20221104,199.50,29450,-79.46,20230421,2165,179.45,20230103,29450,-79.46,20230421,2020,199.50,20221104,0.00,N,096610,500,79 억,,973224,N,N,0,N,00,N
20231026,130707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6190,-530,5,-7.89,1679146100,270398,68.28,6400,6500,6000,8730,4710,6720,6209.91,6.15,0,50213,7626,7172,6906,6452,6186,7040,6320,79,2010,500,4030,10,1,15816151,979,-4.91,2.23,12,1.71,-1261.00,2779.00,29450,20230421,-78.98,2020,20221104,206.44,29450,-78.98,20230421,2165,185.91,20230103,29450,-78.98,20230421,2020,206.44,20221104,0.00,N,096610,500,79 억,,973224,N,N,0,N,00,N
20231026,120704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6190,-530,5,-7.89,1165444240,185828,46.93,6400,6500,6100,8730,4710,6720,6271.63,6.15,0,25138,7626,7172,6906,6452,6186,7040,6320,79,2010,500,4030,10,1,15816151,979,-4.91,2.23,12,1.17,-1261.00,2779.00,29450,20230421,-78.98,2020,20221104,206.44,29450,-78.98,20230421,2165,185.91,20230103,29450,-78.98,20230421,2020,206.44,20221104,0.00,N,096610,500,79 억,,973224,N,N,0,N,00,N
20231026,110712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6230,-490,5,-7.29,878076900,139158,35.14,6400,6500,6120,8730,4710,6720,6309.93,6.15,0,15576,7626,7172,6906,6452,6186,7040,6320,79,2010,500,4030,10,1,15816151,985,-4.94,2.24,12,0.88,-1261.00,2779.00,29450,20230421,-78.85,2020,20221104,208.42,29450,-78.85,20230421,2165,187.76,20230103,29450,-78.85,20230421,2020,208.42,20221104,0.00,N,096610,500,79 억,,973224,N,N,0,N,00,N
20231026,100710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6470,-250,5,-3.72,669144850,106101,26.79,6400,6500,6120,8730,4710,6720,6306.68,6.15,0,11243,7626,7172,6906,6452,6186,7040,6320,79,2010,500,4030,10,1,15816151,1023,-5.13,2.33,12,0.67,-1261.00,2779.00,29450,20230421,-78.03,2020,20221104,220.30,29450,-78.03,20230421,2165,198.85,20230103,29450,-78.03,20230421,2020,220.30,20221104,0.00,N,096610,500,79 억,,973224,N,N,0,N,00,N
20231026,090706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6240,-480,5,-7.14,180375560,28744,7.26,6400,6400,6120,8730,4710,6720,6275.24,6.15,0,7696,7626,7172,6906,6452,6186,7040,6320,79,2010,500,4030,10,1,15816151,987,-4.95,2.25,12,0.18,-1261.00,2779.00,29450,20230421,-78.81,2020,20221104,208.91,29450,-78.81,20230421,2165,188.22,20230103,29450,-78.81,20230421,2020,208.91,20221104,0.00,N,096610,500,79 억,,973224,N,N,0,N,00,N
20231025,160710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6720,-560,5,-7.69,2701790690,394231,158.23,7360,7360,6640,9460,5100,7280,6853.77,6.02,0,21295,8053,7666,7363,6976,6673,7515,6825,79,2180,500,4360,10,1,15816151,1063,-5.33,2.42,12,2.49,-1261.00,2779.00,29450,20230421,-77.18,2020,20221104,232.67,29450,-77.18,20230421,2165,210.39,20230103,29450,-77.18,20230421,2020,232.67,20221104,0.00,N,096610,500,79 억,,951929,N,N,0,N,00,N
20231025,150709,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6720,-560,5,-7.69,2555053890,372312,149.43,7360,7360,6640,9460,5100,7280,6862.67,6.02,0,21884,8053,7666,7363,6976,6673,7515,6825,79,2180,500,4360,10,1,15816151,1063,-5.33,2.42,12,2.35,-1261.00,2779.00,29450,20230421,-77.18,2020,20221104,232.67,29450,-77.18,20230421,2165,210.39,20230103,29450,-77.18,20230421,2020,232.67,20221104,0.00,N,096610,500,79 억,,951929,N,N,0,N,00,N
20231025,140705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6780,-500,5,-6.87,2301255680,334557,134.28,7360,7360,6640,9460,5100,7280,6878.52,6.02,0,14913,8053,7666,7363,6976,6673,7515,6825,79,2180,500,4360,10,1,15816151,1072,-5.38,2.44,12,2.12,-1261.00,2779.00,29450,20230421,-76.98,2020,20221104,235.64,29450,-76.98,20230421,2165,213.16,20230103,29450,-76.98,20230421,2020,235.64,20221104,0.00,N,096610,500,79 억,,951929,N,N,0,N,00,N
20231025,130705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6910,-370,5,-5.08,1893504030,275006,110.38,7360,7360,6640,9460,5100,7280,6885.32,6.02,0,22080,8053,7666,7363,6976,6673,7515,6825,79,2180,500,4360,10,1,15816151,1093,-5.48,2.49,12,1.74,-1261.00,2779.00,29450,20230421,-76.54,2020,20221104,242.08,29450,-76.54,20230421,2165,219.17,20230103,29450,-76.54,20230421,2020,242.08,20221104,0.00,N,096610,500,79 억,,951929,N,N,0,N,00,N
20231025,120705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6980,-300,5,-4.12,1788186980,259764,104.26,7360,7360,6640,9460,5100,7280,6883.89,6.02,0,21205,8053,7666,7363,6976,6673,7515,6825,79,2180,500,4360,10,1,15816151,1104,-5.54,2.51,12,1.64,-1261.00,2779.00,29450,20230421,-76.30,2020,20221104,245.54,29450,-76.30,20230421,2165,222.40,20230103,29450,-76.30,20230421,2020,245.54,20221104,0.00,N,096610,500,79 억,,951929,N,N,0,N,00,N
20231025,110707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6970,-310,5,-4.26,1588855930,231151,92.78,7360,7360,6640,9460,5100,7280,6873.67,6.02,0,11759,8053,7666,7363,6976,6673,7515,6825,79,2180,500,4360,10,1,15816151,1102,-5.53,2.51,12,1.46,-1261.00,2779.00,29450,20230421,-76.33,2020,20221104,245.05,29450,-76.33,20230421,2165,221.94,20230103,29450,-76.33,20230421,2020,245.05,20221104,0.00,N,096610,500,79 억,,951929,N,N,0,N,00,N
20231025,100708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6820,-460,5,-6.32,821868940,118651,47.62,7360,7360,6740,9460,5100,7280,6926.78,6.02,0,-6183,8053,7666,7363,6976,6673,7515,6825,79,2180,500,4360,10,1,15816151,1079,-5.41,2.45,12,0.75,-1261.00,2779.00,29450,20230421,-76.84,2020,20221104,237.62,29450,-76.84,20230421,2165,215.01,20230103,29450,-76.84,20230421,2020,237.62,20221104,0.00,N,096610,500,79 억,,951929,N,N,0,N,00,N
20231025,090703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7090,-190,5,-2.61,97016740,13522,5.43,7360,7360,7050,9460,5100,7280,7174.73,6.02,0,-7376,8053,7666,7363,6976,6673,7515,6825,79,2180,500,4360,10,1,15816151,1121,-5.62,2.55,12,0.09,-1261.00,2779.00,29450,20230421,-75.93,2020,20221104,250.99,29450,-75.93,20230421,2165,227.48,20230103,29450,-75.93,20230421,2020,250.99,20221104,0.00,N,096610,500,79 억,,951929,N,N,0,N,00,N
20231024,160650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7280,-250,5,-3.32,1791823650,246832,59.69,7700,7750,7060,9780,5280,7530,7259.13,5.69,0,52144,9003,8266,7633,6896,6263,7950,6580,79,2250,500,4510,10,1,15816151,1151,-5.77,2.62,12,1.56,-1261.00,2779.00,29450,20230421,-75.28,2020,20221104,260.40,29450,-75.28,20230421,2165,236.26,20230103,29450,-75.28,20230421,2020,260.40,20221104,0.00,N,096610,500,79 억,,899608,N,N,0,N,00,N
20231024,150701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7290,-240,5,-3.19,1646829180,226784,54.84,7700,7750,7060,9780,5280,7530,7261.66,5.69,0,52354,9003,8266,7633,6896,6263,7950,6580,79,2250,500,4510,10,1,15816151,1153,-5.78,2.62,12,1.43,-1261.00,2779.00,29450,20230421,-75.25,2020,20221104,260.89,29450,-75.25,20230421,2165,236.72,20230103,29450,-75.25,20230421,2020,260.89,20221104,0.00,N,096610,500,79 억,,899608,N,N,0,N,00,N
20231024,140647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7190,-340,5,-4.52,1425187750,196253,47.46,7700,7750,7060,9780,5280,7530,7261.99,5.69,0,50251,9003,8266,7633,6896,6263,7950,6580,79,2250,500,4510,10,1,15816151,1137,-5.70,2.59,12,1.24,-1261.00,2779.00,29450,20230421,-75.59,2020,20221104,255.94,29450,-75.59,20230421,2165,232.10,20230103,29450,-75.59,20230421,2020,255.94,20221104,0.00,N,096610,500,79 억,,899608,N,N,0,N,00,N
20231024,130655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7160,-370,5,-4.91,1026747790,140252,33.91,7700,7750,7150,9780,5280,7530,7320.74,5.69,0,35332,9003,8266,7633,6896,6263,7950,6580,79,2250,500,4510,10,1,15816151,1132,-5.68,2.58,12,0.89,-1261.00,2779.00,29450,20230421,-75.69,2020,20221104,254.46,29450,-75.69,20230421,2165,230.72,20230103,29450,-75.69,20230421,2020,254.46,20221104,0.00,N,096610,500,79 억,,899608,N,N,0,N,00,N
20231024,120702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7340,-190,5,-2.52,834502840,113709,27.50,7700,7750,7150,9780,5280,7530,7338.93,5.69,0,35635,9003,8266,7633,6896,6263,7950,6580,79,2250,500,4510,10,1,15816151,1161,-5.82,2.64,12,0.72,-1261.00,2779.00,29450,20230421,-75.08,2020,20221104,263.37,29450,-75.08,20230421,2165,239.03,20230103,29450,-75.08,20230421,2020,263.37,20221104,0.00,N,096610,500,79 억,,899608,N,N,0,N,00,N
20231024,110656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7270,-260,5,-3.45,780597540,106342,25.72,7700,7750,7150,9780,5280,7530,7340.44,5.69,0,35659,9003,8266,7633,6896,6263,7950,6580,79,2250,500,4510,10,1,15816151,1150,-5.77,2.62,12,0.67,-1261.00,2779.00,29450,20230421,-75.31,2020,20221104,259.90,29450,-75.31,20230421,2165,235.80,20230103,29450,-75.31,20230421,2020,259.90,20221104,0.00,N,096610,500,79 억,,899608,N,N,0,N,00,N
20231024,100650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7260,-270,5,-3.59,320717200,42751,10.34,7700,7750,7210,9780,5280,7530,7501.98,5.69,0,1767,9003,8266,7633,6896,6263,7950,6580,79,2250,500,4510,10,1,15816151,1148,-5.76,2.61,12,0.27,-1261.00,2779.00,29450,20230421,-75.35,2020,20221104,259.41,29450,-75.35,20230421,2165,235.33,20230103,29450,-75.35,20230421,2020,259.41,20221104,0.00,N,096610,500,79 억,,899608,N,N,0,N,00,N
20231024,090655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7610,80,2,1.06,63715730,8298,2.01,7700,7750,7590,9780,5280,7530,7678.44,5.69,0,1842,9003,8266,7633,6896,6263,7950,6580,79,2250,500,4510,10,1,15816151,1204,-6.03,2.74,12,0.05,-1261.00,2779.00,29450,20230421,-74.16,2020,20221104,276.73,29450,-74.16,20230421,2165,251.50,20230103,29450,-74.16,20230421,2020,276.73,20221104,0.00,N,096610,500,79 억,,899608,N,N,0,N,00,N
20231023,160646,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7530,-870,5,-10.36,3122939000,411165,238.63,8220,8370,7000,10920,5880,8400,7595.39,5.14,0,86141,9466,8932,8586,8052,7706,8760,7880,79,2520,500,5040,10,1,15816151,1191,-5.97,2.71,12,2.60,-1261.00,2779.00,29450,20230421,-74.43,2020,20221104,272.77,29450,-74.43,20230421,2165,247.81,20230103,29450,-74.43,20230421,2020,272.77,20221104,0.00,N,096610,500,79 억,,812228,N,N,0,N,00,N
20231023,150650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7570,-830,5,-9.88,2971709370,391044,226.95,8220,8370,7000,10920,5880,8400,7599.42,5.14,0,85682,9466,8932,8586,8052,7706,8760,7880,79,2520,500,5040,10,1,15816151,1197,-6.00,2.72,12,2.47,-1261.00,2779.00,29450,20230421,-74.30,2020,20221104,274.75,29450,-74.30,20230421,2165,249.65,20230103,29450,-74.30,20230421,2020,274.75,20221104,0.00,N,096610,500,79 억,,812228,N,N,0,N,00,N
20231023,140648,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7520,-880,5,-10.48,2544798990,335053,194.46,8220,8370,7000,10920,5880,8400,7595.21,5.14,0,100023,9466,8932,8586,8052,7706,8760,7880,79,2520,500,5040,10,1,15816151,1189,-5.96,2.71,12,2.12,-1261.00,2779.00,29450,20230421,-74.47,2020,20221104,272.28,29450,-74.47,20230421,2165,247.34,20230103,29450,-74.47,20230421,2020,272.28,20221104,0.00,N,096610,500,79 억,,812228,N,N,0,N,00,N
20231023,130654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7670,-730,5,-8.69,1097733500,137650,79.89,8220,8370,7600,10920,5880,8400,7974.81,5.14,0,10764,9466,8932,8586,8052,7706,8760,7880,79,2520,500,5040,10,1,15816151,1213,-6.08,2.76,12,0.87,-1261.00,2779.00,29450,20230421,-73.96,2020,20221104,279.70,29450,-73.96,20230421,2165,254.27,20230103,29450,-73.96,20230421,2020,279.70,20221104,0.00,N,096610,500,79 억,,812228,N,N,0,N,00,N
20231023,120646,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7740,-660,5,-7.86,855451490,106194,61.63,8220,8370,7730,10920,5880,8400,8055.55,5.14,0,4827,9466,8932,8586,8052,7706,8760,7880,79,2520,500,5040,10,1,15816151,1224,-6.14,2.79,12,0.67,-1261.00,2779.00,29450,20230421,-73.72,2020,20221104,283.17,29450,-73.72,20230421,2165,257.51,20230103,29450,-73.72,20230421,2020,283.17,20221104,0.00,N,096610,500,79 억,,812228,N,N,0,N,00,N
20231023,110644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8080,-320,5,-3.81,546271290,67126,38.96,8220,8370,8030,10920,5880,8400,8137.99,5.14,0,5511,9466,8932,8586,8052,7706,8760,7880,79,2520,500,5040,10,1,15816151,1278,-6.41,2.91,12,0.42,-1261.00,2779.00,29450,20230421,-72.56,2020,20221104,300.00,29450,-72.56,20230421,2165,273.21,20230103,29450,-72.56,20230421,2020,300.00,20221104,0.00,N,096610,500,79 억,,812228,N,N,0,N,00,N
20231023,100640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8040,-360,5,-4.29,342513080,41868,24.30,8220,8370,8030,10920,5880,8400,8180.78,5.14,0,3525,9466,8932,8586,8052,7706,8760,7880,79,2520,500,5040,10,1,15816151,1272,-6.38,2.89,12,0.26,-1261.00,2779.00,29450,20230421,-72.70,2020,20221104,298.02,29450,-72.70,20230421,2165,271.36,20230103,29450,-72.70,20230421,2020,298.02,20221104,0.00,N,096610,500,79 억,,812228,N,N,0,N,00,N
20231023,090654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8200,-200,5,-2.38,68891120,8398,4.87,8220,8300,8160,10920,5880,8400,8203.25,5.14,0,1158,9466,8932,8586,8052,7706,8760,7880,79,2520,500,5040,10,1,15816151,1297,-6.50,2.95,12,0.05,-1261.00,2779.00,29450,20230421,-72.16,2020,20221104,305.94,29450,-72.16,20230421,2165,278.75,20230103,29450,-72.16,20230421,2020,305.94,20221104,0.00,N,096610,500,79 억,,812228,N,N,0,N,00,N
20231020,160644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8400,-620,5,-6.87,1442347170,170092,209.24,9020,9120,8240,11720,6320,9020,8479.83,5.21,0,-12337,9526,9272,9106,8852,8686,9190,8770,79,2700,500,5410,10,1,15816151,1329,-6.66,3.02,12,1.08,-1261.00,2779.00,29450,20230421,-71.48,2020,20221104,315.84,29450,-71.48,20230421,2165,287.99,20230103,29450,-71.48,20230421,2020,315.84,20221104,0.00,N,096610,500,79 억,,824313,N,N,0,N,00,N
20231020,150644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8420,-600,5,-6.65,1372432550,161743,198.97,9020,9120,8240,11720,6320,9020,8485.27,5.21,0,-11976,9526,9272,9106,8852,8686,9190,8770,79,2700,500,5410,10,1,15816151,1332,-6.68,3.03,12,1.02,-1261.00,2779.00,29450,20230421,-71.41,2020,20221104,316.83,29450,-71.41,20230421,2165,288.91,20230103,29450,-71.41,20230421,2020,316.83,20221104,0.00,N,096610,500,79 억,,824313,N,N,0,N,00,N
20231020,140648,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8490,-530,5,-5.88,1186809090,139645,171.79,9020,9120,8240,11720,6320,9020,8498.76,5.21,0,-7961,9526,9272,9106,8852,8686,9190,8770,79,2700,500,5410,10,1,15816151,1343,-6.73,3.06,12,0.88,-1261.00,2779.00,29450,20230421,-71.17,2020,20221104,320.30,29450,-71.17,20230421,2165,292.15,20230103,29450,-71.17,20230421,2020,320.30,20221104,0.00,N,096610,500,79 억,,824313,N,N,0,N,00,N
20231020,130629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8410,-610,5,-6.76,1054665820,124035,152.58,9020,9120,8240,11720,6320,9020,8502.97,5.21,0,-11206,9526,9272,9106,8852,8686,9190,8770,79,2700,500,5410,10,1,15816151,1330,-6.67,3.03,12,0.78,-1261.00,2779.00,29450,20230421,-71.44,2020,20221104,316.34,29450,-71.44,20230421,2165,288.45,20230103,29450,-71.44,20230421,2020,316.34,20221104,0.00,N,096610,500,79 억,,824313,N,N,0,N,00,N
20231020,120641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8350,-670,5,-7.43,918894850,107871,132.70,9020,9120,8240,11720,6320,9020,8518.46,5.21,0,-11070,9526,9272,9106,8852,8686,9190,8770,79,2700,500,5410,10,1,15816151,1321,-6.62,3.00,12,0.68,-1261.00,2779.00,29450,20230421,-71.65,2020,20221104,313.37,29450,-71.65,20230421,2165,285.68,20230103,29450,-71.65,20230421,2020,313.37,20221104,0.00,N,096610,500,79 억,,824313,N,N,0,N,00,N
20231020,110647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8450,-570,5,-6.32,703848400,82138,101.04,9020,9120,8360,11720,6320,9020,8569.10,5.21,0,-10082,9526,9272,9106,8852,8686,9190,8770,79,2700,500,5410,10,1,15816151,1336,-6.70,3.04,12,0.52,-1261.00,2779.00,29450,20230421,-71.31,2020,20221104,318.32,29450,-71.31,20230421,2165,290.30,20230103,29450,-71.31,20230421,2020,318.32,20221104,0.00,N,096610,500,79 억,,824313,N,N,0,N,00,N
20231020,100639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8550,-470,5,-5.21,456821250,52974,65.17,9020,9120,8500,11720,6320,9020,8623.50,5.21,0,-6654,9526,9272,9106,8852,8686,9190,8770,79,2700,500,5410,10,1,15816151,1352,-6.78,3.08,12,0.33,-1261.00,2779.00,29450,20230421,-70.97,2020,20221104,323.27,29450,-70.97,20230421,2165,294.92,20230103,29450,-70.97,20230421,2020,323.27,20221104,0.00,N,096610,500,79 억,,824313,N,N,0,N,00,N
20231020,090641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8890,-130,5,-1.44,36024050,4056,4.99,9020,9120,8810,11720,6320,9020,8881.67,5.21,0,-372,9526,9272,9106,8852,8686,9190,8770,79,2700,500,5410,10,1,15816151,1406,-7.05,3.20,12,0.03,-1261.00,2779.00,29450,20230421,-69.81,2020,20221104,340.10,29450,-69.81,20230421,2165,310.62,20230103,29450,-69.81,20230421,2020,340.10,20221104,0.00,N,096610,500,79 억,,824313,N,N,0,N,00,N
20231019,160636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9020,-370,5,-3.94,734639810,81081,47.91,9130,9360,8940,12200,6580,9390,9059.73,5.32,0,-17928,10176,9782,9416,9022,8656,9980,9220,79,2810,500,5630,10,1,15816151,1427,-7.15,3.25,12,0.51,-1261.00,2779.00,29450,20230421,-69.37,2020,20221104,346.53,29450,-69.37,20230421,2165,316.63,20230103,29450,-69.37,20230421,2020,346.53,20221104,0.00,N,096610,500,79 억,,841777,N,N,0,N,00,N
20231019,150634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,-390,5,-4.15,687178020,75826,44.81,9130,9360,8940,12200,6580,9390,9061.65,5.32,0,-16298,10176,9782,9416,9022,8656,9980,9220,79,2810,500,5630,10,1,15816151,1423,-7.14,3.24,12,0.48,-1261.00,2779.00,29450,20230421,-69.44,2020,20221104,345.54,29450,-69.44,20230421,2165,315.70,20230103,29450,-69.44,20230421,2020,345.54,20221104,0.00,N,096610,500,79 억,,841777,N,N,0,N,00,N
20231019,140641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8990,-400,5,-4.26,625306900,68945,40.74,9130,9360,8940,12200,6580,9390,9068.66,5.32,0,-13460,10176,9782,9416,9022,8656,9980,9220,79,2810,500,5630,10,1,15816151,1422,-7.13,3.23,12,0.44,-1261.00,2779.00,29450,20230421,-69.47,2020,20221104,345.05,29450,-69.47,20230421,2165,315.24,20230103,29450,-69.47,20230421,2020,345.05,20221104,0.00,N,096610,500,79 억,,841777,N,N,0,N,00,N
20231019,130633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8960,-430,5,-4.58,561523310,61835,36.54,9130,9360,8960,12200,6580,9390,9079.94,5.32,0,-10285,10176,9782,9416,9022,8656,9980,9220,79,2810,500,5630,10,1,15816151,1417,-7.11,3.22,12,0.39,-1261.00,2779.00,29450,20230421,-69.58,2020,20221104,343.56,29450,-69.58,20230421,2165,313.86,20230103,29450,-69.58,20230421,2020,343.56,20221104,0.00,N,096610,500,79 억,,841777,N,N,0,N,00,N
20231019,120638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9000,-390,5,-4.15,491870310,54082,31.96,9130,9360,8970,12200,6580,9390,9093.74,5.32,0,-8967,10176,9782,9416,9022,8656,9980,9220,79,2810,500,5630,10,1,15816151,1423,-7.14,3.24,12,0.34,-1261.00,2779.00,29450,20230421,-69.44,2020,20221104,345.54,29450,-69.44,20230421,2165,315.70,20230103,29450,-69.44,20230421,2020,345.54,20221104,0.00,N,096610,500,79 억,,841777,N,N,0,N,00,N
20231019,110636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9080,-310,5,-3.30,312714840,34221,20.22,9130,9360,9030,12200,6580,9390,9136.53,5.32,0,-6687,10176,9782,9416,9022,8656,9980,9220,79,2810,500,5630,10,1,15816151,1436,-7.20,3.27,12,0.22,-1261.00,2779.00,29450,20230421,-69.17,2020,20221104,349.50,29450,-69.17,20230421,2165,319.40,20230103,29450,-69.17,20230421,2020,349.50,20221104,0.00,N,096610,500,79 억,,841777,N,N,0,N,00,N
20231019,100632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9130,-260,5,-2.77,245028020,26790,15.83,9130,9360,9030,12200,6580,9390,9144.31,5.32,0,-7134,10176,9782,9416,9022,8656,9980,9220,79,2810,500,5630,10,1,15816151,1444,-7.24,3.29,12,0.17,-1261.00,2779.00,29450,20230421,-69.00,2020,20221104,351.98,29450,-69.00,20230421,2165,321.71,20230103,29450,-69.00,20230421,2020,351.98,20221104,0.00,N,096610,500,79 억,,841777,N,N,0,N,00,N
20231019,090639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9090,-300,5,-3.19,87670860,9625,5.69,9130,9150,9050,12200,6580,9390,9102.36,5.32,0,-3808,10176,9782,9416,9022,8656,9980,9220,79,2810,500,5630,10,1,15816151,1438,-7.21,3.27,12,0.06,-1261.00,2779.00,29450,20230421,-69.13,2020,20221104,350.00,29450,-69.13,20230421,2165,319.86,20230103,29450,-69.13,20230421,2020,350.00,20221104,0.00,N,096610,500,79 억,,841777,N,N,0,N,00,N
20231018,160641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9390,230,2,2.51,1594834860,168515,118.81,9280,9810,9050,11900,6420,9160,9464.99,5.23,0,15602,9926,9542,9216,8832,8506,9380,8670,79,2740,500,5490,10,1,15816151,1485,-7.45,3.38,12,1.07,-1261.00,2779.00,29450,20230421,-68.12,2020,20221104,364.85,29450,-68.12,20230421,2165,333.72,20230103,29450,-68.12,20230421,2020,364.85,20221104,0.00,N,096610,500,79 억,,826918,N,N,0,N,00,N
20231018,150634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9380,220,2,2.40,1526551760,161261,113.70,9280,9810,9050,11900,6420,9160,9466.34,5.23,0,15507,9926,9542,9216,8832,8506,9380,8670,79,2740,500,5490,10,1,15816151,1484,-7.44,3.38,12,1.02,-1261.00,2779.00,29450,20230421,-68.15,2020,20221104,364.36,29450,-68.15,20230421,2165,333.26,20230103,29450,-68.15,20230421,2020,364.36,20221104,0.00,N,096610,500,79 억,,826918,N,N,0,N,00,N
20231018,140626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9220,60,2,0.66,1383403110,145792,102.79,9280,9810,9050,11900,6420,9160,9488.88,5.23,0,14299,9926,9542,9216,8832,8506,9380,8670,79,2740,500,5490,10,1,15816151,1458,-7.31,3.32,12,0.92,-1261.00,2779.00,29450,20230421,-68.69,2020,20221104,356.44,29450,-68.69,20230421,2165,325.87,20230103,29450,-68.69,20230421,2020,356.44,20221104,0.00,N,096610,500,79 억,,826918,N,N,0,N,00,N
20231018,130624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9610,450,2,4.91,1166378080,122921,86.67,9280,9810,9050,11900,6420,9160,9488.84,5.23,0,10844,9926,9542,9216,8832,8506,9380,8670,79,2740,500,5490,10,1,15816151,1520,-7.62,3.46,12,0.78,-1261.00,2779.00,29450,20230421,-67.37,2020,20221104,375.74,29450,-67.37,20230421,2165,343.88,20230103,29450,-67.37,20230421,2020,375.74,20221104,0.00,N,096610,500,79 억,,826918,N,N,0,N,00,N
20231018,120635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9640,480,2,5.24,964037510,101713,71.71,9280,9810,9050,11900,6420,9160,9478.02,5.23,0,9982,9926,9542,9216,8832,8506,9380,8670,79,2740,500,5490,10,1,15816151,1525,-7.64,3.47,12,0.64,-1261.00,2779.00,29450,20230421,-67.27,2020,20221104,377.23,29450,-67.27,20230421,2165,345.27,20230103,29450,-67.27,20230421,2020,377.23,20221104,0.00,N,096610,500,79 억,,826918,N,N,0,N,00,N
20231018,110629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9460,300,2,3.28,419613170,45354,31.98,9280,9480,9050,11900,6420,9160,9251.96,5.23,0,4723,9926,9542,9216,8832,8506,9380,8670,79,2740,500,5490,10,1,15816151,1496,-7.50,3.40,12,0.29,-1261.00,2779.00,29450,20230421,-67.88,2020,20221104,368.32,29450,-67.88,20230421,2165,336.95,20230103,29450,-67.88,20230421,2020,368.32,20221104,0.00,N,096610,500,79 억,,826918,N,N,0,N,00,N
20231018,100635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9060,-100,5,-1.09,138226500,15105,10.65,9280,9280,9060,11900,6420,9160,9151.04,5.23,0,-1458,9926,9542,9216,8832,8506,9380,8670,79,2740,500,5490,10,1,15816151,1433,-7.18,3.26,12,0.10,-1261.00,2779.00,29450,20230421,-69.24,2020,20221104,348.51,29450,-69.24,20230421,2165,318.48,20230103,29450,-69.24,20230421,2020,348.51,20221104,0.00,N,096610,500,79 억,,826918,N,N,0,N,00,N
20231018,090627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9170,10,2,0.11,28410700,3086,2.18,9280,9280,9120,11900,6420,9160,9206.32,5.23,0,-1599,9926,9542,9216,8832,8506,9380,8670,79,2740,500,5490,10,1,15816151,1450,-7.27,3.30,12,0.02,-1261.00,2779.00,29450,20230421,-68.86,2020,20221104,353.96,29450,-68.86,20230421,2165,323.56,20230103,29450,-68.86,20230421,2020,353.96,20221104,0.00,N,096610,500,79 억,,826918,N,N,0,N,00,N
20231017,160630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9160,-100,5,-1.08,1260208590,136899,85.45,9390,9600,8890,12030,6490,9260,9205.51,5.15,0,16337,10293,9776,9483,8966,8673,9630,8820,79,2770,500,5550,10,1,15816151,1449,-7.26,3.30,12,0.87,-1261.00,2779.00,29450,20230421,-68.90,2020,20221104,353.47,29450,-68.90,20230421,2165,323.09,20230103,29450,-68.90,20230421,2020,353.47,20221104,0.00,N,096610,500,79 억,,814483,N,N,0,N,00,N
20231017,150633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,-120,5,-1.30,1239686000,134657,84.05,9390,9600,8890,12030,6490,9260,9206.25,5.15,0,16634,10293,9776,9483,8966,8673,9630,8820,79,2770,500,5550,10,1,15816151,1446,-7.25,3.29,12,0.85,-1261.00,2779.00,29450,20230421,-68.96,2020,20221104,352.48,29450,-68.96,20230421,2165,322.17,20230103,29450,-68.96,20230421,2020,352.48,20221104,0.00,N,096610,500,79 억,,814483,N,N,0,N,00,N
20231017,140635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9100,-160,5,-1.73,1163568670,126283,78.83,9390,9600,8890,12030,6490,9260,9213.98,5.15,0,17524,10293,9776,9483,8966,8673,9630,8820,79,2770,500,5550,10,1,15816151,1439,-7.22,3.27,12,0.80,-1261.00,2779.00,29450,20230421,-69.10,2020,20221104,350.50,29450,-69.10,20230421,2165,320.32,20230103,29450,-69.10,20230421,2020,350.50,20221104,0.00,N,096610,500,79 억,,814483,N,N,0,N,00,N
20231017,130630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9050,-210,5,-2.27,993795710,107615,67.17,9390,9600,8890,12030,6490,9260,9234.73,5.15,0,14513,10293,9776,9483,8966,8673,9630,8820,79,2770,500,5550,10,1,15816151,1431,-7.18,3.26,12,0.68,-1261.00,2779.00,29450,20230421,-69.27,2020,20221104,348.02,29450,-69.27,20230421,2165,318.01,20230103,29450,-69.27,20230421,2020,348.02,20221104,0.00,N,096610,500,79 억,,814483,N,N,0,N,00,N
20231017,120631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8960,-300,5,-3.24,833430250,89837,56.08,9390,9600,8890,12030,6490,9260,9277.14,5.15,0,18875,10293,9776,9483,8966,8673,9630,8820,79,2770,500,5550,10,1,15816151,1417,-7.11,3.22,12,0.57,-1261.00,2779.00,29450,20230421,-69.58,2020,20221104,343.56,29450,-69.58,20230421,2165,313.86,20230103,29450,-69.58,20230421,2020,343.56,20221104,0.00,N,096610,500,79 억,,814483,N,N,0,N,00,N
20231017,110625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9380,120,2,1.30,496851770,52848,32.99,9390,9600,9360,12030,6490,9260,9401.52,5.15,0,26856,10293,9776,9483,8966,8673,9630,8820,79,2770,500,5550,10,1,15816151,1484,-7.44,3.38,12,0.33,-1261.00,2779.00,29450,20230421,-68.15,2020,20221104,364.36,29450,-68.15,20230421,2165,333.26,20230103,29450,-68.15,20230421,2020,364.36,20221104,0.00,N,096610,500,79 억,,814483,N,N,0,N,00,N
20231017,100621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9420,160,2,1.73,164573050,17418,10.87,9390,9600,9360,12030,6490,9260,9448.45,5.15,0,-1111,10293,9776,9483,8966,8673,9630,8820,79,2770,500,5550,10,1,15816151,1490,-7.47,3.39,12,0.11,-1261.00,2779.00,29450,20230421,-68.01,2020,20221104,366.34,29450,-68.01,20230421,2165,335.10,20230103,29450,-68.01,20230421,2020,366.34,20221104,0.00,N,096610,500,79 억,,814483,N,N,0,N,00,N
20231017,090627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9510,250,2,2.70,70262770,7397,4.62,9390,9600,9390,12030,6490,9260,9498.82,5.15,0,-800,10293,9776,9483,8966,8673,9630,8820,79,2770,500,5550,10,1,15816151,1504,-7.54,3.42,12,0.05,-1261.00,2779.00,29450,20230421,-67.71,2020,20221104,370.79,29450,-67.71,20230421,2165,339.26,20230103,29450,-67.71,20230421,2020,370.79,20221104,0.00,N,096610,500,79 억,,814483,N,N,0,N,00,N
20231016,160627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9260,-860,5,-8.50,1494526700,158536,33.37,10000,10000,9190,13150,7090,10120,9426.97,5.36,0,-36928,10740,10430,9890,9580,9040,10585,9735,79,3030,500,6070,10,1,15816151,1465,-7.34,3.33,12,1.00,-1261.00,2779.00,29450,20230421,-68.56,2020,20221104,358.42,29450,-68.56,20230421,2165,327.71,20230103,29450,-68.56,20230421,2020,358.42,20221104,0.00,N,096610,500,79 억,,848301,N,N,0,N,00,N
20231016,150628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9370,-750,5,-7.41,1240665510,131220,27.62,10000,10000,9330,13150,7090,10120,9454.75,5.36,0,-36117,10740,10430,9890,9580,9040,10585,9735,79,3030,500,6070,10,1,15816151,1482,-7.43,3.37,12,0.83,-1261.00,2779.00,29450,20230421,-68.18,2020,20221104,363.86,29450,-68.18,20230421,2165,332.79,20230103,29450,-68.18,20230421,2020,363.86,20221104,0.00,N,096610,500,79 억,,848301,N,N,0,N,00,N
20231016,140627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9390,-730,5,-7.21,1165133320,123150,25.92,10000,10000,9330,13150,7090,10120,9460.99,5.36,0,-34839,10740,10430,9890,9580,9040,10585,9735,79,3030,500,6070,10,1,15816151,1485,-7.45,3.38,12,0.78,-1261.00,2779.00,29450,20230421,-68.12,2020,20221104,364.85,29450,-68.12,20230421,2165,333.72,20230103,29450,-68.12,20230421,2020,364.85,20221104,0.00,N,096610,500,79 억,,848301,N,N,0,N,00,N
20231016,130623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9430,-690,5,-6.82,1080255760,114096,24.02,10000,10000,9330,13150,7090,10120,9467.85,5.36,0,-34150,10740,10430,9890,9580,9040,10585,9735,79,3030,500,6070,10,1,15816151,1491,-7.48,3.39,12,0.72,-1261.00,2779.00,29450,20230421,-67.98,2020,20221104,366.83,29450,-67.98,20230421,2165,335.57,20230103,29450,-67.98,20230421,2020,366.83,20221104,0.00,N,096610,500,79 억,,848301,N,N,0,N,00,N
20231016,120624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9400,-720,5,-7.11,1010872170,106728,22.46,10000,10000,9330,13150,7090,10120,9471.37,5.36,0,-34298,10740,10430,9890,9580,9040,10585,9735,79,3030,500,6070,10,1,15816151,1487,-7.45,3.38,12,0.67,-1261.00,2779.00,29450,20230421,-68.08,2020,20221104,365.35,29450,-68.08,20230421,2165,334.18,20230103,29450,-68.08,20230421,2020,365.35,20221104,0.00,N,096610,500,79 억,,848301,N,N,0,N,00,N
20231016,110620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9340,-780,5,-7.71,849752030,89493,18.84,10000,10000,9330,13150,7090,10120,9495.05,5.36,0,-33922,10740,10430,9890,9580,9040,10585,9735,79,3030,500,6070,10,1,15816151,1477,-7.41,3.36,12,0.57,-1261.00,2779.00,29450,20230421,-68.29,2020,20221104,362.38,29450,-68.29,20230421,2165,331.41,20230103,29450,-68.29,20230421,2020,362.38,20221104,0.00,N,096610,500,79 억,,848301,N,N,0,N,00,N
20231016,100617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9360,-760,5,-7.51,692208620,72667,15.30,10000,10000,9330,13150,7090,10120,9525.61,5.36,0,-27677,10740,10430,9890,9580,9040,10585,9735,79,3030,500,6070,10,1,15816151,1480,-7.42,3.37,12,0.46,-1261.00,2779.00,29450,20230421,-68.22,2020,20221104,363.37,29450,-68.22,20230421,2165,332.33,20230103,29450,-68.22,20230421,2020,363.37,20221104,0.00,N,096610,500,79 억,,848301,N,N,0,N,00,N
20231016,090620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9640,-480,5,-4.74,170708190,17446,3.67,10000,10000,9640,13150,7090,10120,9784.58,5.36,0,-6207,10740,10430,9890,9580,9040,10585,9735,79,3030,500,6070,10,1,15816151,1525,-7.64,3.47,12,0.11,-1261.00,2779.00,29450,20230421,-67.27,2020,20221104,377.23,29450,-67.27,20230421,2165,345.27,20230103,29450,-67.27,20230421,2020,377.23,20221104,0.00,N,096610,500,79 억,,848301,N,N,0,N,00,N
20231012,160637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9340,490,2,5.54,3047826750,318909,285.05,8830,10130,8720,11500,6200,8850,9557.75,5.06,0,54571,9270,9060,8880,8670,8490,8970,8580,79,2650,500,5310,10,1,15816151,1477,-7.41,3.36,12,2.02,-1261.00,2779.00,29450,20230421,-68.29,2020,20221104,362.38,29450,-68.29,20230421,2165,331.41,20230103,29450,-68.29,20230421,2020,362.38,20221104,0.00,N,096610,500,79 억,,800211,N,N,0,N,00,N
20231012,150624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9320,470,2,5.31,2973261450,310907,277.89,8830,10130,8720,11500,6200,8850,9563.21,5.06,0,51939,9270,9060,8880,8670,8490,8970,8580,79,2650,500,5310,10,1,15816151,1474,-7.39,3.35,12,1.97,-1261.00,2779.00,29450,20230421,-68.35,2020,20221104,361.39,29450,-68.35,20230421,2165,330.48,20230103,29450,-68.35,20230421,2020,361.39,20221104,0.00,N,096610,500,79 억,,800211,N,N,0,N,00,N
20231012,140623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9370,520,2,5.88,2826543180,295198,263.85,8830,10130,8720,11500,6200,8850,9575.11,5.06,0,48638,9270,9060,8880,8670,8490,8970,8580,79,2650,500,5310,10,1,15816151,1482,-7.43,3.37,12,1.87,-1261.00,2779.00,29450,20230421,-68.18,2020,20221104,363.86,29450,-68.18,20230421,2165,332.79,20230103,29450,-68.18,20230421,2020,363.86,20221104,0.00,N,096610,500,79 억,,800211,N,N,0,N,00,N
20231012,130623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9280,430,2,4.86,2724093900,284203,254.02,8830,10130,8720,11500,6200,8850,9585.06,5.06,0,46021,9270,9060,8880,8670,8490,8970,8580,79,2650,500,5310,10,1,15816151,1468,-7.36,3.34,12,1.80,-1261.00,2779.00,29450,20230421,-68.49,2020,20221104,359.41,29450,-68.49,20230421,2165,328.64,20230103,29450,-68.49,20230421,2020,359.41,20221104,0.00,N,096610,500,79 억,,800211,N,N,0,N,00,N
20231012,120631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9220,370,2,4.18,2635488640,274580,245.42,8830,10130,8720,11500,6200,8850,9598.29,5.06,0,44071,9270,9060,8880,8670,8490,8970,8580,79,2650,500,5310,10,1,15816151,1458,-7.31,3.32,12,1.74,-1261.00,2779.00,29450,20230421,-68.69,2020,20221104,356.44,29450,-68.69,20230421,2165,325.87,20230103,29450,-68.69,20230421,2020,356.44,20221104,0.00,N,096610,500,79 억,,800211,N,N,0,N,00,N
20231012,110632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9330,480,2,5.42,2417975140,251125,224.46,8830,10130,8720,11500,6200,8850,9628.61,5.06,0,37144,9270,9060,8880,8670,8490,8970,8580,79,2650,500,5310,10,1,15816151,1476,-7.40,3.36,12,1.59,-1261.00,2779.00,29450,20230421,-68.32,2020,20221104,361.88,29450,-68.32,20230421,2165,330.95,20230103,29450,-68.32,20230421,2020,361.88,20221104,0.00,N,096610,500,79 억,,800211,N,N,0,N,00,N
20231012,100627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9640,790,2,8.93,2013570900,208457,186.32,8830,10130,8720,11500,6200,8850,9659.45,5.06,0,25619,9270,9060,8880,8670,8490,8970,8580,79,2650,500,5310,10,1,15816151,1525,-7.64,3.47,12,1.32,-1261.00,2779.00,29450,20230421,-67.27,2020,20221104,377.23,29450,-67.27,20230421,2165,345.27,20230103,29450,-67.27,20230421,2020,377.23,20221104,0.00,N,096610,500,79 억,,800211,N,N,0,N,00,N
20231012,090631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8760,-90,5,-1.02,76404540,8667,7.75,8830,8970,8720,11500,6200,8850,8815.52,5.06,0,-1714,9270,9060,8880,8670,8490,8970,8580,79,2650,500,5310,10,1,15816151,1385,-6.95,3.15,12,0.05,-1261.00,2779.00,29450,20230421,-70.25,2020,20221104,333.66,29450,-70.25,20230421,2165,304.62,20230103,29450,-70.25,20230421,2020,333.66,20221104,0.00,N,096610,500,79 억,,800211,N,N,0,N,00,N
20231011,160623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8850,130,2,1.49,981831550,111225,59.59,9090,9090,8700,11330,6110,8720,8827.41,4.98,0,11489,10560,9640,9070,8150,7580,9355,7865,79,2610,500,5230,10,1,15816151,1400,-7.02,3.18,12,0.70,-1261.00,2779.00,29450,20230421,-69.95,2020,20221104,338.12,29450,-69.95,20230421,2165,308.78,20230103,29450,-69.95,20230421,2020,338.12,20221104,0.00,N,096610,500,79 억,,788342,N,N,0,N,00,N
20231011,150625,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8850,130,2,1.49,956046030,108305,58.02,9090,9090,8700,11330,6110,8720,8827.35,4.98,0,12595,10560,9640,9070,8150,7580,9355,7865,79,2610,500,5230,10,1,15816151,1400,-7.02,3.18,12,0.68,-1261.00,2779.00,29450,20230421,-69.95,2020,20221104,338.12,29450,-69.95,20230421,2165,308.78,20230103,29450,-69.95,20230421,2020,338.12,20221104,0.00,N,096610,500,79 억,,788342,N,N,0,N,00,N
20231011,140629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8800,80,2,0.92,885671610,100334,53.75,9090,9090,8700,11330,6110,8720,8827.23,4.98,0,14490,10560,9640,9070,8150,7580,9355,7865,79,2610,500,5230,10,1,15816151,1392,-6.98,3.17,12,0.63,-1261.00,2779.00,29450,20230421,-70.12,2020,20221104,335.64,29450,-70.12,20230421,2165,306.47,20230103,29450,-70.12,20230421,2020,335.64,20221104,0.00,N,096610,500,79 억,,788342,N,N,0,N,00,N
20231011,130620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8910,190,2,2.18,762433200,86346,46.26,9090,9090,8700,11330,6110,8720,8829.98,4.98,0,12550,10560,9640,9070,8150,7580,9355,7865,79,2610,500,5230,10,1,15816151,1409,-7.07,3.21,12,0.55,-1261.00,2779.00,29450,20230421,-69.75,2020,20221104,341.09,29450,-69.75,20230421,2165,311.55,20230103,29450,-69.75,20230421,2020,341.09,20221104,0.00,N,096610,500,79 억,,788342,N,N,0,N,00,N
20231011,120633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8940,220,2,2.52,674087620,76399,40.93,9090,9090,8700,11330,6110,8720,8823.25,4.98,0,12647,10560,9640,9070,8150,7580,9355,7865,79,2610,500,5230,10,1,15816151,1414,-7.09,3.22,12,0.48,-1261.00,2779.00,29450,20230421,-69.64,2020,20221104,342.57,29450,-69.64,20230421,2165,312.93,20230103,29450,-69.64,20230421,2020,342.57,20221104,0.00,N,096610,500,79 억,,788342,N,N,0,N,00,N
20231011,110627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8850,130,2,1.49,611551860,69382,37.17,9090,9090,8700,11330,6110,8720,8814.27,4.98,0,14632,10560,9640,9070,8150,7580,9355,7865,79,2610,500,5230,10,1,15816151,1400,-7.02,3.18,12,0.44,-1261.00,2779.00,29450,20230421,-69.95,2020,20221104,338.12,29450,-69.95,20230421,2165,308.78,20230103,29450,-69.95,20230421,2020,338.12,20221104,0.00,N,096610,500,79 억,,788342,N,N,0,N,00,N
20231011,100623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8760,40,2,0.46,523699880,59388,31.82,9090,9090,8700,11330,6110,8720,8818.28,4.98,0,16088,10560,9640,9070,8150,7580,9355,7865,79,2610,500,5230,10,1,15816151,1385,-6.95,3.15,12,0.38,-1261.00,2779.00,29450,20230421,-70.25,2020,20221104,333.66,29450,-70.25,20230421,2165,304.62,20230103,29450,-70.25,20230421,2020,333.66,20221104,0.00,N,096610,500,79 억,,788342,N,N,0,N,00,N
20231011,090628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8900,180,2,2.06,31202830,3468,1.86,9090,9090,8830,11330,6110,8720,8997.36,4.98,0,-1728,10560,9640,9070,8150,7580,9355,7865,79,2610,500,5230,10,1,15816151,1408,-7.06,3.20,12,0.02,-1261.00,2779.00,29450,20230421,-69.78,2020,20221104,340.59,29450,-69.78,20230421,2165,311.09,20230103,29450,-69.78,20230421,2020,340.59,20221104,0.00,N,096610,500,79 억,,788342,N,N,0,N,00,N
20231010,160619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8720,-1230,5,-12.36,1712718940,186030,119.71,9960,9990,8500,12930,6970,9950,9206.71,5.10,0,-19743,10270,10110,9910,9750,9550,10190,9830,79,2980,500,5970,10,1,15816151,1379,-6.92,3.14,12,1.18,-1261.00,2779.00,29450,20230421,-70.39,2020,20221104,331.68,29450,-70.39,20230421,2165,302.77,20230103,29450,-70.39,20230421,2020,331.68,20221104,0.00,N,096610,500,79 억,,806417,N,N,0,N,00,N
20231010,150618,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,8870,-1080,5,-10.85,1558266450,168461,108.41,9960,9990,8500,12930,6970,9950,9250.01,5.10,0,-19688,10270,10110,9910,9750,9550,10190,9830,79,2980,500,5970,10,1,15816151,1403,-7.03,3.19,12,1.07,-1261.00,2779.00,29450,20230421,-69.88,2020,20221104,339.11,29450,-69.88,20230421,2165,309.70,20230103,29450,-69.88,20230421,2020,339.11,20221104,0.00,N,096610,500,79 억,,806417,N,N,0,N,00,N
20231010,140622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9140,-810,5,-8.14,1070545280,113904,73.30,9960,9990,9070,12930,6970,9950,9398.66,5.10,0,-19562,10270,10110,9910,9750,9550,10190,9830,79,2980,500,5970,10,1,15816151,1446,-7.25,3.29,12,0.72,-1261.00,2779.00,29450,20230421,-68.96,2020,20221104,352.48,29450,-68.96,20230421,2165,322.17,20230103,29450,-68.96,20230421,2020,352.48,20221104,0.00,N,096610,500,79 억,,806417,N,N,0,N,00,N
20231010,130615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9250,-700,5,-7.04,915878750,96993,62.42,9960,9990,9150,12930,6970,9950,9442.73,5.10,0,-17001,10270,10110,9910,9750,9550,10190,9830,79,2980,500,5970,10,1,15816151,1463,-7.34,3.33,12,0.61,-1261.00,2779.00,29450,20230421,-68.59,2020,20221104,357.92,29450,-68.59,20230421,2165,327.25,20230103,29450,-68.59,20230421,2020,357.92,20221104,0.00,N,096610,500,79 억,,806417,N,N,0,N,00,N
20231010,120615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9210,-740,5,-7.44,752907000,79277,51.02,9960,9990,9210,12930,6970,9950,9497.17,5.10,0,-16632,10270,10110,9910,9750,9550,10190,9830,79,2980,500,5970,10,1,15816151,1457,-7.30,3.31,12,0.50,-1261.00,2779.00,29450,20230421,-68.73,2020,20221104,355.94,29450,-68.73,20230421,2165,325.40,20230103,29450,-68.73,20230421,2020,355.94,20221104,0.00,N,096610,500,79 억,,806417,N,N,0,N,00,N
20231010,110607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9350,-600,5,-6.03,578968470,60535,38.95,9960,9990,9330,12930,6970,9950,9564.19,5.10,0,-7358,10270,10110,9910,9750,9550,10190,9830,79,2980,500,5970,10,1,15816151,1479,-7.41,3.36,12,0.38,-1261.00,2779.00,29450,20230421,-68.25,2020,20221104,362.87,29450,-68.25,20230421,2165,331.87,20230103,29450,-68.25,20230421,2020,362.87,20221104,0.00,N,096610,500,79 억,,806417,N,N,0,N,00,N
20231010,100611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9340,-610,5,-6.13,462480970,48112,30.96,9960,9990,9340,12930,6970,9950,9612.59,5.10,0,-6298,10270,10110,9910,9750,9550,10190,9830,79,2980,500,5970,10,1,15816151,1477,-7.41,3.36,12,0.30,-1261.00,2779.00,29450,20230421,-68.29,2020,20221104,362.38,29450,-68.29,20230421,2165,331.41,20230103,29450,-68.29,20230421,2020,362.38,20221104,0.00,N,096610,500,79 억,,806417,N,N,0,N,00,N
20231010,090606,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9990,40,2,0.40,57249900,5765,3.71,9960,9990,9720,12930,6970,9950,9930.60,5.10,0,-1261,10270,10110,9910,9750,9550,10190,9830,79,2980,500,5970,10,1,15816151,1580,-7.92,3.59,12,0.04,-1261.00,2779.00,29450,20230421,-66.08,2020,20221104,394.55,29450,-66.08,20230421,2165,361.43,20230103,29450,-66.08,20230421,2020,394.55,20221104,0.00,N,096610,500,79 억,,806417,N,N,0,N,00,N
20231006,160613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9950,-120,5,-1.19,1502289470,152260,36.38,9910,10070,9710,13090,7050,10070,9866.08,5.28,0,-34105,11270,10670,9680,9080,8090,10970,9380,79,3020,500,6040,10,1,15816151,1574,-7.89,3.58,12,0.96,-1261.00,2779.00,29450,20230421,-66.21,2020,20221104,392.57,29450,-66.21,20230421,2165,359.58,20230103,29450,-66.21,20230421,2020,392.57,20221104,0.00,N,096610,500,79 억,,835794,N,N,0,N,00,N
20231006,150603,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9860,-210,5,-2.09,1452284760,147217,35.18,9910,10070,9710,13090,7050,10070,9864.59,5.28,0,-32507,11270,10670,9680,9080,8090,10970,9380,79,3020,500,6040,10,1,15816151,1559,-7.82,3.55,12,0.93,-1261.00,2779.00,29450,20230421,-66.52,2020,20221104,388.12,29450,-66.52,20230421,2165,355.43,20230103,29450,-66.52,20230421,2020,388.12,20221104,0.00,N,096610,500,79 억,,835794,N,N,0,N,00,N
20231006,140605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9960,-110,5,-1.09,1353238790,137187,32.78,9910,10070,9710,13090,7050,10070,9863.83,5.28,0,-28530,11270,10670,9680,9080,8090,10970,9380,79,3020,500,6040,10,1,15816151,1575,-7.90,3.58,12,0.87,-1261.00,2779.00,29450,20230421,-66.18,2020,20221104,393.07,29450,-66.18,20230421,2165,360.05,20230103,29450,-66.18,20230421,2020,393.07,20221104,0.00,N,096610,500,79 억,,835794,N,N,0,N,00,N
20231006,130558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9920,-150,5,-1.49,1279217340,129740,31.00,9910,10070,9710,13090,7050,10070,9859.46,5.28,0,-25979,11270,10670,9680,9080,8090,10970,9380,79,3020,500,6040,10,1,15816151,1569,-7.87,3.57,12,0.82,-1261.00,2779.00,29450,20230421,-66.32,2020,20221104,391.09,29450,-66.32,20230421,2165,358.20,20230103,29450,-66.32,20230421,2020,391.09,20221104,0.00,N,096610,500,79 억,,835794,N,N,0,N,00,N
20231006,120557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9860,-210,5,-2.09,1083153630,109792,26.24,9910,10070,9710,13090,7050,10070,9865.05,5.28,0,-24870,11270,10670,9680,9080,8090,10970,9380,79,3020,500,6040,10,1,15816151,1559,-7.82,3.55,12,0.69,-1261.00,2779.00,29450,20230421,-66.52,2020,20221104,388.12,29450,-66.52,20230421,2165,355.43,20230103,29450,-66.52,20230421,2020,388.12,20221104,0.00,N,096610,500,79 억,,835794,N,N,0,N,00,N
20231006,110552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9820,-250,5,-2.48,836692360,84587,20.21,9910,10070,9710,13090,7050,10070,9890.99,5.28,0,-16376,11270,10670,9680,9080,8090,10970,9380,79,3020,500,6040,10,1,15816151,1553,-7.79,3.53,12,0.53,-1261.00,2779.00,29450,20230421,-66.66,2020,20221104,386.14,29450,-66.66,20230421,2165,353.58,20230103,29450,-66.66,20230421,2020,386.14,20221104,0.00,N,096610,500,79 억,,835794,N,N,0,N,00,N
20231006,100557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9910,-160,5,-1.59,681296110,68953,16.48,9910,10070,9710,13090,7050,10070,9879.92,5.28,0,-9983,11270,10670,9680,9080,8090,10970,9380,79,3020,500,6040,10,1,15816151,1567,-7.86,3.57,12,0.44,-1261.00,2779.00,29450,20230421,-66.35,2020,20221104,390.59,29450,-66.35,20230421,2165,357.74,20230103,29450,-66.35,20230421,2020,390.59,20221104,0.00,N,096610,500,79 억,,835794,N,N,0,N,00,N
20231006,090553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10070,0,3,0.00,190318570,19117,4.57,9910,10070,9720,13090,7050,10070,9953.99,5.28,0,-3657,11270,10670,9680,9080,8090,10970,9380,79,3020,500,6040,10,1,15816151,1593,-7.99,3.62,12,0.12,-1261.00,2779.00,29450,20230421,-65.81,2020,20221104,398.51,29450,-65.81,20230421,2165,365.13,20230103,29450,-65.81,20230421,2020,398.51,20221104,0.00,N,096610,500,79 억,,835794,N,N,0,N,00,N