KissMeData/071280/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	160633	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5470	-120	5	-2.15	195921080	36002	334.25	5620	5620	5370	7260	3920	5590	5441.87	41.30	0	-14177	5676	5632	5556	5512	5436	5655	5535	76	1670	500	3910	10	1	15296603	837	4.13	0.79	12	0.24	1324.00	6946.00	9900	20230331	-44.75	5370	20231031	1.86	9900	-44.75	20230331	5370	1.86	20231031	9900	-44.75	20230331	5370	1.86	20231031	5.78	N	071280	500	76 억		6317613	N	N	0	N	00	N
3	20231031	150640	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5390	-200	5	-3.58	172529570	31719	294.49	5620	5620	5370	7260	3920	5590	5439.31	41.30	0	-12182	5676	5632	5556	5512	5436	5655	5535	76	1670	500	3910	10	1	15296603	824	4.07	0.78	12	0.21	1324.00	6946.00	9900	20230331	-45.56	5370	20231031	0.37	9900	-45.56	20230331	5370	0.37	20231031	9900	-45.56	20230331	5370	0.37	20231031	5.78	N	071280	500	76 억		6317613	N	N	0	N	00	N
4	20231031	140646	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5380	-210	5	-3.76	157186140	28875	268.08	5620	5620	5370	7260	3920	5590	5443.68	41.30	0	-10808	5676	5632	5556	5512	5436	5655	5535	76	1670	500	3910	10	1	15296603	823	4.06	0.77	12	0.19	1324.00	6946.00	9900	20230331	-45.66	5370	20231031	0.19	9900	-45.66	20230331	5370	0.19	20231031	9900	-45.66	20230331	5370	0.19	20231031	5.78	N	071280	500	76 억		6317613	N	N	0	N	00	N
5	20231031	130640	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5420	-170	5	-3.04	113677480	20800	193.11	5620	5620	5390	7260	3920	5590	5465.26	41.30	0	-8596	5676	5632	5556	5512	5436	5655	5535	76	1670	500	3910	10	1	15296603	829	4.09	0.78	12	0.14	1324.00	6946.00	9900	20230331	-45.25	5390	20231031	0.56	9900	-45.25	20230331	5390	0.56	20231031	9900	-45.25	20230331	5390	0.56	20231031	5.78	N	071280	500	76 억		6317613	N	N	0	N	00	N
6	20231031	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-160	5	-2.86	83906650	15291	141.96	5620	5620	5410	7260	3920	5590	5487.32	41.30	0	-8701	5676	5632	5556	5512	5436	5655	5535	76	1670	500	3910	10	1	15296603	831	4.10	0.78	12	0.10	1324.00	6946.00	9900	20230331	-45.15	5390	20231026	0.74	9900	-45.15	20230331	5390	0.74	20231026	9900	-45.15	20230331	5390	0.74	20231026	5.78	N	071280	500	76 억		6317613	N	N	0	N	00	N
7	20231031	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-90	5	-1.61	57142250	10383	96.40	5620	5620	5410	7260	3920	5590	5503.44	41.30	0	-4043	5676	5632	5556	5512	5436	5655	5535	76	1670	500	3910	10	1	15296603	841	4.15	0.79	12	0.07	1324.00	6946.00	9900	20230331	-44.44	5390	20231026	2.04	9900	-44.44	20230331	5390	2.04	20231026	9900	-44.44	20230331	5390	2.04	20231026	5.78	N	071280	500	76 억		6317613	N	N	0	N	00	N
8	20231031	100645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-120	5	-2.15	51634020	9376	87.05	5620	5620	5410	7260	3920	5590	5507.04	41.30	0	-3865	5676	5632	5556	5512	5436	5655	5535	76	1670	500	3910	10	1	15296603	837	4.13	0.79	12	0.06	1324.00	6946.00	9900	20230331	-44.75	5390	20231026	1.48	9900	-44.75	20230331	5390	1.48	20231026	9900	-44.75	20230331	5390	1.48	20231026	5.78	N	071280	500	76 억		6317613	N	N	0	N	00	N
9	20231031	090643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	30	2	0.54	2232120	398	3.70	5620	5620	5600	7260	3920	5590	5608.34	41.30	0	152	5676	5632	5556	5512	5436	5655	5535	76	1670	500	3910	10	1	15296603	860	4.24	0.81	12	0.00	1324.00	6946.00	9900	20230331	-43.23	5390	20231026	4.27	9900	-43.23	20230331	5390	4.27	20231026	9900	-43.23	20230331	5390	4.27	20231026	5.78	N	071280	500	76 억		6317613	N	N	0	N	00	N
10	20231030	160633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5590	10	2	0.18	58818320	10571	15.99	5500	5600	5480	7250	3910	5580	5564.11	41.31	0	-746	5733	5656	5543	5466	5353	5695	5505	76	1670	500	3900	10	1	15296603	855	4.22	0.80	12	0.07	1324.00	6946.00	9900	20230331	-43.54	5390	20231026	3.71	9900	-43.54	20230331	5390	3.71	20231026	9900	-43.54	20230331	5390	3.71	20231026	5.78	N	071280	500	76 억		6319346	N	N	0	N	00	N
11	20231030	150618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5570	-10	5	-0.18	54101630	9727	14.71	5500	5600	5480	7250	3910	5580	5562.01	41.31	0	-547	5733	5656	5543	5466	5353	5695	5505	76	1670	500	3900	10	1	15296603	852	4.21	0.80	12	0.06	1324.00	6946.00	9900	20230331	-43.74	5390	20231026	3.34	9900	-43.74	20230331	5390	3.34	20231026	9900	-43.74	20230331	5390	3.34	20231026	5.78	N	071280	500	76 억		6319346	N	N	0	N	00	N
12	20231030	140619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5560	-20	5	-0.36	50824580	9138	13.82	5500	5600	5480	7250	3910	5580	5561.89	41.31	0	-950	5733	5656	5543	5466	5353	5695	5505	76	1670	500	3900	10	1	15296603	850	4.20	0.80	12	0.06	1324.00	6946.00	9900	20230331	-43.84	5390	20231026	3.15	9900	-43.84	20230331	5390	3.15	20231026	9900	-43.84	20230331	5390	3.15	20231026	5.78	N	071280	500	76 억		6319346	N	N	0	N	00	N
13	20231030	130620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5570	-10	5	-0.18	29967740	5394	8.16	5500	5580	5480	7250	3910	5580	5555.75	41.31	0	-799	5733	5656	5543	5466	5353	5695	5505	76	1670	500	3900	10	1	15296603	852	4.21	0.80	12	0.04	1324.00	6946.00	9900	20230331	-43.74	5390	20231026	3.34	9900	-43.74	20230331	5390	3.34	20231026	9900	-43.74	20230331	5390	3.34	20231026	5.78	N	071280	500	76 억		6319346	N	N	0	N	00	N
14	20231030	120615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5560	-20	5	-0.36	14099300	2543	3.85	5500	5580	5480	7250	3910	5580	5544.36	41.31	0	-584	5733	5656	5543	5466	5353	5695	5505	76	1670	500	3900	10	1	15296603	850	4.20	0.80	12	0.02	1324.00	6946.00	9900	20230331	-43.84	5390	20231026	3.15	9900	-43.84	20230331	5390	3.15	20231026	9900	-43.84	20230331	5390	3.15	20231026	5.78	N	071280	500	76 억		6319346	N	N	0	N	00	N
15	20231030	110616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5580	0	3	0.00	10253080	1853	2.80	5500	5580	5480	7250	3910	5580	5533.23	41.31	0	-453	5733	5656	5543	5466	5353	5695	5505	76	1670	500	3900	10	1	15296603	854	4.21	0.80	12	0.01	1324.00	6946.00	9900	20230331	-43.64	5390	20231026	3.53	9900	-43.64	20230331	5390	3.53	20231026	9900	-43.64	20230331	5390	3.53	20231026	5.78	N	071280	500	76 억		6319346	N	N	0	N	00	N
16	20231030	100616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5570	-10	5	-0.18	5571670	1010	1.53	5500	5570	5480	7250	3910	5580	5516.50	41.31	0	-419	5733	5656	5543	5466	5353	5695	5505	76	1670	500	3900	10	1	15296603	852	4.21	0.80	12	0.01	1324.00	6946.00	9900	20230331	-43.74	5390	20231026	3.34	9900	-43.74	20230331	5390	3.34	20231026	9900	-43.74	20230331	5390	3.34	20231026	5.78	N	071280	500	76 억		6319346	N	N	0	N	00	N
17	20231030	090612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5520	-60	5	-1.08	709520	129	0.20	5500	5520	5500	7250	3910	5580	5500.16	41.31	0	-22	5733	5656	5543	5466	5353	5695	5505	76	1670	500	3900	10	1	15296603	844	4.17	0.79	12	0.00	1324.00	6946.00	9900	20230331	-44.24	5390	20231026	2.41	9900	-44.24	20230331	5390	2.41	20231026	9900	-44.24	20230331	5390	2.41	20231026	5.78	N	071280	500	76 억		6319346	N	N	0	N	00	N
18	20231027	160545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5580	40	2	0.72	366207940	66114	112.63	5510	5620	5430	7200	3880	5540	5539.04	41.20	0	16568	5733	5636	5513	5416	5293	5650	5430	76	1660	500	3870	10	1	15296603	854	4.21	0.80	12	0.43	1324.00	6946.00	9900	20230331	-43.64	5390	20231026	3.53	9900	-43.64	20230331	5390	3.53	20231026	9900	-43.64	20230331	5390	3.53	20231026	5.69	N	071280	500	76 억		6302778	N	N	0	N	00	N
19	20231027	150614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5530	-10	5	-0.18	330617060	59687	101.68	5510	5620	5430	7200	3880	5540	5539.18	41.20	0	15148	5733	5636	5513	5416	5293	5650	5430	76	1660	500	3870	10	1	15296603	846	4.18	0.80	12	0.39	1324.00	6946.00	9900	20230331	-44.14	5390	20231026	2.60	9900	-44.14	20230331	5390	2.60	20231026	9900	-44.14	20230331	5390	2.60	20231026	5.69	N	071280	500	76 억		6302778	N	N	0	N	00	N
20	20231027	140613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5570	30	2	0.54	266086490	48022	81.81	5510	5620	5430	7200	3880	5540	5540.93	41.20	0	10105	5733	5636	5513	5416	5293	5650	5430	76	1660	500	3870	10	1	15296603	852	4.21	0.80	12	0.31	1324.00	6946.00	9900	20230331	-43.74	5390	20231026	3.34	9900	-43.74	20230331	5390	3.34	20231026	9900	-43.74	20230331	5390	3.34	20231026	5.69	N	071280	500	76 억		6302778	N	N	0	N	00	N
21	20231027	130605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5580	40	2	0.72	209171790	37762	64.33	5510	5620	5430	7200	3880	5540	5539.21	41.20	0	6458	5733	5636	5513	5416	5293	5650	5430	76	1660	500	3870	10	1	15296603	854	4.21	0.80	12	0.25	1324.00	6946.00	9900	20230331	-43.64	5390	20231026	3.53	9900	-43.64	20230331	5390	3.53	20231026	9900	-43.64	20230331	5390	3.53	20231026	5.69	N	071280	500	76 억		6302778	N	N	0	N	00	N
22	20231027	120615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5590	50	2	0.90	164766790	29814	50.79	5510	5620	5430	7200	3880	5540	5526.49	41.20	0	5071	5733	5636	5513	5416	5293	5650	5430	76	1660	500	3870	10	1	15296603	855	4.22	0.80	12	0.19	1324.00	6946.00	9900	20230331	-43.54	5390	20231026	3.71	9900	-43.54	20230331	5390	3.71	20231026	9900	-43.54	20230331	5390	3.71	20231026	5.69	N	071280	500	76 억		6302778	N	N	0	N	00	N
23	20231027	110621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5600	60	2	1.08	155992320	28243	48.12	5510	5620	5430	7200	3880	5540	5523.22	41.20	0	4809	5733	5636	5513	5416	5293	5650	5430	76	1660	500	3870	10	1	15296603	857	4.23	0.81	12	0.18	1324.00	6946.00	9900	20230331	-43.43	5390	20231026	3.90	9900	-43.43	20230331	5390	3.90	20231026	9900	-43.43	20230331	5390	3.90	20231026	5.69	N	071280	500	76 억		6302778	N	N	0	N	00	N
24	20231027	100612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5490	-50	5	-0.90	64380910	11769	20.05	5510	5530	5430	7200	3880	5540	5470.38	41.20	0	-7514	5733	5636	5513	5416	5293	5650	5430	76	1660	500	3870	10	1	15296603	840	4.15	0.79	12	0.08	1324.00	6946.00	9900	20230331	-44.55	5390	20231026	1.86	9900	-44.55	20230331	5390	1.86	20231026	9900	-44.55	20230331	5390	1.86	20231026	5.69	N	071280	500	76 억		6302778	N	N	0	N	00	N
25	20231027	090610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5490	-50	5	-0.90	18620450	3385	5.77	5510	5530	5470	7200	3880	5540	5500.87	41.20	0	-1758	5733	5636	5513	5416	5293	5650	5430	76	1660	500	3870	10	1	15296603	840	4.15	0.79	12	0.02	1324.00	6946.00	9900	20230331	-44.55	5390	20231026	1.86	9900	-44.55	20230331	5390	1.86	20231026	9900	-44.55	20230331	5390	1.86	20231026	5.69	N	071280	500	76 억		6302778	N	N	0	N	00	N
26	20231026	160604	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	5540	-150	5	-2.64	320329680	58483	63.97	5540	5610	5390	7390	3990	5690	5477.12	41.40	0	-28649	5916	5802	5706	5592	5496	5755	5545	76	1700	500	3980	10	1	15296603	847	4.18	0.80	12	0.38	1324.00	6946.00	9900	20230331	-44.04	5390	20231026	2.78	9900	-44.04	20230331	5390	2.78	20231026	9900	-44.04	20230331	5390	2.78	20231026	5.85	N	071280	500	76 억		6332353	N	N	0	N	00	N
27	20231026	150604	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	5430	-260	5	-4.57	278739910	50930	55.71	5540	5580	5390	7390	3990	5690	5473.00	41.40	0	-26650	5916	5802	5706	5592	5496	5755	5545	76	1700	500	3980	10	1	15296603	831	4.10	0.78	12	0.33	1324.00	6946.00	9900	20230331	-45.15	5390	20231026	0.74	9900	-45.15	20230331	5390	0.74	20231026	9900	-45.15	20230331	5390	0.74	20231026	5.85	N	071280	500	76 억		6332353	N	N	0	N	00	N
28	20231026	140605	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	5420	-270	5	-4.75	245002270	44695	48.89	5540	5580	5400	7390	3990	5690	5481.65	41.40	0	-24339	5916	5802	5706	5592	5496	5755	5545	76	1700	500	3980	10	1	15296603	829	4.09	0.78	12	0.29	1324.00	6946.00	9900	20230331	-45.25	5400	20231026	0.37	9900	-45.25	20230331	5400	0.37	20231026	9900	-45.25	20230331	5400	0.37	20231026	5.85	N	071280	500	76 억		6332353	N	N	0	N	00	N
29	20231026	130603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5450	-240	5	-4.22	215143460	39185	42.86	5540	5580	5410	7390	3990	5690	5490.45	41.40	0	-21072	5916	5802	5706	5592	5496	5755	5545	76	1700	500	3980	10	1	15296603	834	4.12	0.78	12	0.26	1324.00	6946.00	9900	20230331	-44.95	5400	20231020	0.93	9900	-44.95	20230331	5400	0.93	20231020	9900	-44.95	20230331	5400	0.93	20231020	5.85	N	071280	500	76 억		6332353	N	N	0	N	00	N
30	20231026	120602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5420	-270	5	-4.75	193850330	35264	38.58	5540	5580	5420	7390	3990	5690	5497.12	41.40	0	-18081	5916	5802	5706	5592	5496	5755	5545	76	1700	500	3980	10	1	15296603	829	4.09	0.78	12	0.23	1324.00	6946.00	9900	20230331	-45.25	5400	20231020	0.37	9900	-45.25	20230331	5400	0.37	20231020	9900	-45.25	20230331	5400	0.37	20231020	5.85	N	071280	500	76 억		6332353	N	N	0	N	00	N
31	20231026	110609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5490	-200	5	-3.51	152852190	27761	30.37	5540	5580	5470	7390	3990	5690	5506.00	41.40	0	-12382	5916	5802	5706	5592	5496	5755	5545	76	1700	500	3980	10	1	15296603	840	4.15	0.79	12	0.18	1324.00	6946.00	9900	20230331	-44.55	5400	20231020	1.67	9900	-44.55	20230331	5400	1.67	20231020	9900	-44.55	20230331	5400	1.67	20231020	5.85	N	071280	500	76 억		6332353	N	N	0	N	00	N
32	20231026	100608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5520	-170	5	-2.99	143650850	26087	28.54	5540	5580	5470	7390	3990	5690	5506.61	41.40	0	-12016	5916	5802	5706	5592	5496	5755	5545	76	1700	500	3980	10	1	15296603	844	4.17	0.79	12	0.17	1324.00	6946.00	9900	20230331	-44.24	5400	20231020	2.22	9900	-44.24	20230331	5400	2.22	20231020	9900	-44.24	20230331	5400	2.22	20231020	5.85	N	071280	500	76 억		6332353	N	N	0	N	00	N
33	20231026	090606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5490	-200	5	-3.51	27667980	5006	5.48	5540	5570	5490	7390	3990	5690	5526.96	41.40	0	-521	5916	5802	5706	5592	5496	5755	5545	76	1700	500	3980	10	1	15296603	840	4.15	0.79	12	0.03	1324.00	6946.00	9900	20230331	-44.55	5400	20231020	1.67	9900	-44.55	20230331	5400	1.67	20231020	9900	-44.55	20230331	5400	1.67	20231020	5.85	N	071280	500	76 억		6332353	N	N	0	N	00	N
34	20231025	160608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5690	30	2	0.53	512022100	90116	123.92	5700	5820	5610	7350	3970	5660	5681.81	41.22	0	27197	5860	5760	5600	5500	5340	5810	5550	76	1690	500	3960	10	1	15296603	870	4.30	0.82	12	0.59	1324.00	6946.00	9900	20230331	-42.53	5400	20231020	5.37	9900	-42.53	20230331	5400	5.37	20231020	9900	-42.53	20230331	5400	5.37	20231020	5.79	N	071280	500	76 억		6305154	N	N	0	N	00	N
35	20231025	150606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5690	30	2	0.53	421499470	74059	101.84	5700	5820	5620	7350	3970	5660	5691.40	41.22	0	25013	5860	5760	5600	5500	5340	5810	5550	76	1690	500	3960	10	1	15296603	870	4.30	0.82	12	0.48	1324.00	6946.00	9900	20230331	-42.53	5400	20231020	5.37	9900	-42.53	20230331	5400	5.37	20231020	9900	-42.53	20230331	5400	5.37	20231020	5.79	N	071280	500	76 억		6305154	N	N	0	N	00	N
36	20231025	140604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5720	60	2	1.06	269277840	47136	64.82	5700	5820	5650	7350	3970	5660	5712.79	41.22	0	19951	5860	5760	5600	5500	5340	5810	5550	76	1690	500	3960	10	1	15296603	875	4.32	0.82	12	0.31	1324.00	6946.00	9900	20230331	-42.22	5400	20231020	5.93	9900	-42.22	20230331	5400	5.93	20231020	9900	-42.22	20230331	5400	5.93	20231020	5.79	N	071280	500	76 억		6305154	N	N	0	N	00	N
37	20231025	130603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5720	60	2	1.06	251500380	44005	60.51	5700	5820	5650	7350	3970	5660	5715.27	41.22	0	20308	5860	5760	5600	5500	5340	5810	5550	76	1690	500	3960	10	1	15296603	875	4.32	0.82	12	0.29	1324.00	6946.00	9900	20230331	-42.22	5400	20231020	5.93	9900	-42.22	20230331	5400	5.93	20231020	9900	-42.22	20230331	5400	5.93	20231020	5.79	N	071280	500	76 억		6305154	N	N	0	N	00	N
38	20231025	120603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5780	120	2	2.12	226439720	39636	54.51	5700	5820	5650	7350	3970	5660	5712.98	41.22	0	21796	5860	5760	5600	5500	5340	5810	5550	76	1690	500	3960	10	1	15296603	884	4.37	0.83	12	0.26	1324.00	6946.00	9900	20230331	-41.62	5400	20231020	7.04	9900	-41.62	20230331	5400	7.04	20231020	9900	-41.62	20230331	5400	7.04	20231020	5.79	N	071280	500	76 억		6305154	N	N	0	N	00	N
39	20231025	110605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5740	80	2	1.41	200063070	35048	48.20	5700	5770	5650	7350	3970	5660	5708.26	41.22	0	21765	5860	5760	5600	5500	5340	5810	5550	76	1690	500	3960	10	1	15296603	878	4.34	0.83	12	0.23	1324.00	6946.00	9900	20230331	-42.02	5400	20231020	6.30	9900	-42.02	20230331	5400	6.30	20231020	9900	-42.02	20230331	5400	6.30	20231020	5.79	N	071280	500	76 억		6305154	N	N	0	N	00	N
40	20231025	100605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5690	30	2	0.53	92558010	16258	22.36	5700	5750	5660	7350	3970	5660	5693.07	41.22	0	8263	5860	5760	5600	5500	5340	5810	5550	76	1690	500	3960	10	1	15296603	870	4.30	0.82	12	0.11	1324.00	6946.00	9900	20230331	-42.53	5400	20231020	5.37	9900	-42.53	20230331	5400	5.37	20231020	9900	-42.53	20230331	5400	5.37	20231020	5.79	N	071280	500	76 억		6305154	N	N	0	N	00	N
41	20231025	090602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5720	60	2	1.06	15614920	2738	3.77	5700	5720	5670	7350	3970	5660	5703.04	41.22	0	789	5860	5760	5600	5500	5340	5810	5550	76	1690	500	3960	10	1	15296603	875	4.32	0.82	12	0.02	1324.00	6946.00	9900	20230331	-42.22	5400	20231020	5.93	9900	-42.22	20230331	5400	5.93	20231020	9900	-42.22	20230331	5400	5.93	20231020	5.79	N	071280	500	76 억		6305154	N	N	0	N	00	N
42	20231024	160551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5660	120	2	2.17	407213600	72716	128.50	5540	5700	5440	7200	3880	5540	5599.74	40.98	0	37026	5726	5632	5546	5452	5366	5630	5450	76	1660	500	3870	10	1	15296603	866	4.27	0.81	12	0.48	1324.00	6946.00	9900	20230331	-42.83	5400	20231020	4.81	9900	-42.83	20230331	5400	4.81	20231020	9900	-42.83	20230331	5400	4.81	20231020	5.54	N	071280	500	76 억		6268134	N	N	0	N	00	N
43	20231024	150601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5680	140	2	2.53	376615100	67320	118.97	5540	5700	5440	7200	3880	5540	5594.40	40.98	0	33963	5726	5632	5546	5452	5366	5630	5450	76	1660	500	3870	10	1	15296603	869	4.29	0.82	12	0.44	1324.00	6946.00	9900	20230331	-42.63	5400	20231020	5.19	9900	-42.63	20230331	5400	5.19	20231020	9900	-42.63	20230331	5400	5.19	20231020	5.54	N	071280	500	76 억		6268134	N	N	0	N	00	N
44	20231024	140549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5650	110	2	1.99	301073360	53975	95.38	5540	5660	5440	7200	3880	5540	5578.02	40.98	0	25418	5726	5632	5546	5452	5366	5630	5450	76	1660	500	3870	10	1	15296603	864	4.27	0.81	12	0.35	1324.00	6946.00	9900	20230331	-42.93	5400	20231020	4.63	9900	-42.93	20230331	5400	4.63	20231020	9900	-42.93	20230331	5400	4.63	20231020	5.54	N	071280	500	76 억		6268134	N	N	0	N	00	N
45	20231024	130556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5560	20	2	0.36	215251470	38701	68.39	5540	5660	5440	7200	3880	5540	5561.91	40.98	0	10828	5726	5632	5546	5452	5366	5630	5450	76	1660	500	3870	10	1	15296603	850	4.20	0.80	12	0.25	1324.00	6946.00	9900	20230331	-43.84	5400	20231020	2.96	9900	-43.84	20230331	5400	2.96	20231020	9900	-43.84	20230331	5400	2.96	20231020	5.54	N	071280	500	76 억		6268134	N	N	0	N	00	N
46	20231024	120601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5570	30	2	0.54	196129950	35263	62.32	5540	5660	5440	7200	3880	5540	5561.92	40.98	0	8404	5726	5632	5546	5452	5366	5630	5450	76	1660	500	3870	10	1	15296603	852	4.21	0.80	12	0.23	1324.00	6946.00	9900	20230331	-43.74	5400	20231020	3.15	9900	-43.74	20230331	5400	3.15	20231020	9900	-43.74	20230331	5400	3.15	20231020	5.54	N	071280	500	76 억		6268134	N	N	0	N	00	N
47	20231024	110557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5540	0	3	0.00	165960540	29820	52.70	5540	5660	5440	7200	3880	5540	5565.41	40.98	0	5517	5726	5632	5546	5452	5366	5630	5450	76	1660	500	3870	10	1	15296603	847	4.18	0.80	12	0.19	1324.00	6946.00	9900	20230331	-44.04	5400	20231020	2.59	9900	-44.04	20230331	5400	2.59	20231020	9900	-44.04	20230331	5400	2.59	20231020	5.54	N	071280	500	76 억		6268134	N	N	0	N	00	N
48	20231024	100551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5550	10	2	0.18	110858560	19788	34.97	5540	5660	5520	7200	3880	5540	5602.31	40.98	0	6862	5726	5632	5546	5452	5366	5630	5450	76	1660	500	3870	10	1	15296603	849	4.19	0.80	12	0.13	1324.00	6946.00	9900	20230331	-43.94	5400	20231020	2.78	9900	-43.94	20230331	5400	2.78	20231020	9900	-43.94	20230331	5400	2.78	20231020	5.54	N	071280	500	76 억		6268134	N	N	0	N	00	N
49	20231024	090556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5560	20	2	0.36	9360900	1679	2.97	5540	5600	5540	7200	3880	5540	5575.28	40.98	0	264	5726	5632	5546	5452	5366	5630	5450	76	1660	500	3870	10	1	15296603	850	4.20	0.80	12	0.01	1324.00	6946.00	9900	20230331	-43.84	5400	20231020	2.96	9900	-43.84	20230331	5400	2.96	20231020	9900	-43.84	20230331	5400	2.96	20231020	5.54	N	071280	500	76 억		6268134	N	N	0	N	00	N
50	20231023	160547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5540	-30	5	-0.54	308390350	55828	25.74	5540	5640	5460	7240	3900	5570	5523.91	40.97	0	531	5963	5766	5583	5386	5203	5675	5295	76	1670	500	3890	10	1	15296603	847	4.18	0.80	12	0.36	1324.00	6946.00	9900	20230331	-44.04	5400	20231020	2.59	9900	-44.04	20230331	5400	2.59	20231020	9900	-44.04	20230331	5400	2.59	20231020	5.55	N	071280	500	76 억		6267591	N	N	0	N	00	N
51	20231023	150551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5530	-40	5	-0.72	288726000	52261	24.10	5540	5640	5460	7240	3900	5570	5524.69	40.97	0	1545	5963	5766	5583	5386	5203	5675	5295	76	1670	500	3890	10	1	15296603	846	4.18	0.80	12	0.34	1324.00	6946.00	9900	20230331	-44.14	5400	20231020	2.41	9900	-44.14	20230331	5400	2.41	20231020	9900	-44.14	20230331	5400	2.41	20231020	5.55	N	071280	500	76 억		6267591	N	N	0	N	00	N
52	20231023	140550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5540	-30	5	-0.54	238553980	43203	19.92	5540	5640	5460	7240	3900	5570	5521.70	40.97	0	3803	5963	5766	5583	5386	5203	5675	5295	76	1670	500	3890	10	1	15296603	847	4.18	0.80	12	0.28	1324.00	6946.00	9900	20230331	-44.04	5400	20231020	2.59	9900	-44.04	20230331	5400	2.59	20231020	9900	-44.04	20230331	5400	2.59	20231020	5.55	N	071280	500	76 억		6267591	N	N	0	N	00	N
53	20231023	130553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5490	-80	5	-1.44	144860300	26133	12.05	5540	5640	5480	7240	3900	5570	5543.19	40.97	0	2663	5963	5766	5583	5386	5203	5675	5295	76	1670	500	3890	10	1	15296603	840	4.15	0.79	12	0.17	1324.00	6946.00	9900	20230331	-44.55	5400	20231020	1.67	9900	-44.55	20230331	5400	1.67	20231020	9900	-44.55	20230331	5400	1.67	20231020	5.55	N	071280	500	76 억		6267591	N	N	0	N	00	N
54	20231023	120547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5540	-30	5	-0.54	105880990	19043	8.78	5540	5640	5500	7240	3900	5570	5560.10	40.97	0	3392	5963	5766	5583	5386	5203	5675	5295	76	1670	500	3890	10	1	15296603	847	4.18	0.80	12	0.12	1324.00	6946.00	9900	20230331	-44.04	5400	20231020	2.59	9900	-44.04	20230331	5400	2.59	20231020	9900	-44.04	20230331	5400	2.59	20231020	5.55	N	071280	500	76 억		6267591	N	N	0	N	00	N
55	20231023	110546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5590	20	2	0.36	72239790	12961	5.98	5540	5640	5500	7240	3900	5570	5573.63	40.97	0	6246	5963	5766	5583	5386	5203	5675	5295	76	1670	500	3890	10	1	15296603	855	4.22	0.80	12	0.08	1324.00	6946.00	9900	20230331	-43.54	5400	20231020	3.52	9900	-43.54	20230331	5400	3.52	20231020	9900	-43.54	20230331	5400	3.52	20231020	5.55	N	071280	500	76 억		6267591	N	N	0	N	00	N
56	20231023	100542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5600	30	2	0.54	62702560	11250	5.19	5540	5640	5500	7240	3900	5570	5573.56	40.97	0	6507	5963	5766	5583	5386	5203	5675	5295	76	1670	500	3890	10	1	15296603	857	4.23	0.81	12	0.07	1324.00	6946.00	9900	20230331	-43.43	5400	20231020	3.70	9900	-43.43	20230331	5400	3.70	20231020	9900	-43.43	20230331	5400	3.70	20231020	5.55	N	071280	500	76 억		6267591	N	N	0	N	00	N
57	20231023	090555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5500	-70	5	-1.26	4089590	740	0.34	5540	5550	5500	7240	3900	5570	5526.47	40.97	0	-413	5963	5766	5583	5386	5203	5675	5295	76	1670	500	3890	10	1	15296603	841	4.15	0.79	12	0.00	1324.00	6946.00	9900	20230331	-44.44	5400	20231020	1.85	9900	-44.44	20230331	5400	1.85	20231020	9900	-44.44	20230331	5400	1.85	20231020	5.55	N	071280	500	76 억		6267591	N	N	0	N	00	N
58	20231020	160546	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	5570	-260	5	-4.46	1193062950	216522	505.50	5640	5780	5400	7570	4090	5830	5510.09	40.90	0	11595	6036	5932	5816	5712	5596	5875	5655	76	1740	500	4080	10	1	15296603	852	4.21	0.80	12	1.42	1324.00	6946.00	9900	20230331	-43.74	5400	20231020	3.15	9900	-43.74	20230331	5400	3.15	20231020	9900	-43.74	20230331	5400	3.15	20231020	5.55	N	071280	500	76 억		6255999	N	N	0	N	00	N
59	20231020	150546	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	5610	-220	5	-3.77	1163663450	211256	493.21	5640	5780	5400	7570	4090	5830	5508.31	40.90	0	12150	6036	5932	5816	5712	5596	5875	5655	76	1740	500	4080	10	1	15296603	858	4.24	0.81	12	1.38	1324.00	6946.00	9900	20230331	-43.33	5400	20231020	3.89	9900	-43.33	20230331	5400	3.89	20231020	9900	-43.33	20230331	5400	3.89	20231020	5.55	N	071280	500	76 억		6255999	N	N	0	N	00	N
60	20231020	140550	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	5620	-210	5	-3.60	1033994610	188153	439.27	5640	5780	5400	7570	4090	5830	5495.50	40.90	0	12108	6036	5932	5816	5712	5596	5875	5655	76	1740	500	4080	10	1	15296603	860	4.24	0.81	12	1.23	1324.00	6946.00	9900	20230331	-43.23	5400	20231020	4.07	9900	-43.23	20230331	5400	4.07	20231020	9900	-43.23	20230331	5400	4.07	20231020	5.55	N	071280	500	76 억		6255999	N	N	0	N	00	N
61	20231020	130534	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	5530	-300	5	-5.15	930690830	169663	396.10	5640	5780	5400	7570	4090	5830	5485.53	40.90	0	5381	6036	5932	5816	5712	5596	5875	5655	76	1740	500	4080	10	1	15296603	846	4.18	0.80	12	1.11	1324.00	6946.00	9900	20230331	-44.14	5400	20231020	2.41	9900	-44.14	20230331	5400	2.41	20231020	9900	-44.14	20230331	5400	2.41	20231020	5.55	N	071280	500	76 억		6255999	N	N	0	N	00	N
62	20231020	120544	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	5510	-320	5	-5.49	883846550	161189	376.32	5640	5780	5400	7570	4090	5830	5483.29	40.90	0	2656	6036	5932	5816	5712	5596	5875	5655	76	1740	500	4080	10	1	15296603	843	4.16	0.79	12	1.05	1324.00	6946.00	9900	20230331	-44.34	5400	20231020	2.04	9900	-44.34	20230331	5400	2.04	20231020	9900	-44.34	20230331	5400	2.04	20231020	5.55	N	071280	500	76 억		6255999	N	N	0	N	00	N
63	20231020	110548	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	5460	-370	5	-6.35	828875760	151100	352.77	5640	5780	5400	7570	4090	5830	5485.61	40.90	0	2196	6036	5932	5816	5712	5596	5875	5655	76	1740	500	4080	10	1	15296603	835	4.12	0.79	12	0.99	1324.00	6946.00	9900	20230331	-44.85	5400	20231020	1.11	9900	-44.85	20230331	5400	1.11	20231020	9900	-44.85	20230331	5400	1.11	20231020	5.55	N	071280	500	76 억		6255999	N	N	0	N	00	N
64	20231020	100542	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	5480	-350	5	-6.00	696768630	126854	296.16	5640	5780	5400	7570	4090	5830	5492.68	40.90	0	1605	6036	5932	5816	5712	5596	5875	5655	76	1740	500	4080	10	1	15296603	838	4.14	0.79	12	0.83	1324.00	6946.00	9900	20230331	-44.65	5400	20231020	1.48	9900	-44.65	20230331	5400	1.48	20231020	9900	-44.65	20230331	5400	1.48	20231020	5.55	N	071280	500	76 억		6255999	N	N	0	N	00	N
65	20231020	090543	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	5610	-220	5	-3.77	96061720	17057	39.82	5640	5780	5600	7570	4090	5830	5631.81	40.90	0	2850	6036	5932	5816	5712	5596	5875	5655	76	1740	500	4080	10	1	15296603	858	4.24	0.81	12	0.11	1324.00	6946.00	9900	20230331	-43.33	5600	20231020	0.18	9900	-43.33	20230331	5600	0.18	20231020	9900	-43.33	20230331	5600	0.18	20231020	5.55	N	071280	500	76 억		6255999	N	N	0	N	00	N
66	20231019	160540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5830	-180	5	-3.00	244504370	42471	165.15	5920	5920	5700	7810	4210	6010	5756.88	40.99	0	-14282	6156	6082	5976	5902	5796	6030	5850	76	1800	500	4200	10	1	15296603	892	4.40	0.84	12	0.28	1324.00	6946.00	9900	20230331	-41.11	5660	20231005	3.00	9900	-41.11	20230331	5660	3.00	20231005	9900	-41.11	20230331	5660	3.00	20231005	5.58	N	071280	500	76 억		6270465	N	N	0	N	00	N
67	20231019	150538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5750	-260	5	-4.33	207655430	36128	140.48	5920	5920	5700	7810	4210	6010	5747.77	40.99	0	-13968	6156	6082	5976	5902	5796	6030	5850	76	1800	500	4200	10	1	15296603	880	4.34	0.83	12	0.24	1324.00	6946.00	9900	20230331	-41.92	5660	20231005	1.59	9900	-41.92	20230331	5660	1.59	20231005	9900	-41.92	20230331	5660	1.59	20231005	5.58	N	071280	500	76 억		6270465	N	N	0	N	00	N
68	20231019	140542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5740	-270	5	-4.49	189419460	32948	128.12	5920	5920	5700	7810	4210	6010	5749.04	40.99	0	-13963	6156	6082	5976	5902	5796	6030	5850	76	1800	500	4200	10	1	15296603	878	4.34	0.83	12	0.22	1324.00	6946.00	9900	20230331	-42.02	5660	20231005	1.41	9900	-42.02	20230331	5660	1.41	20231005	9900	-42.02	20230331	5660	1.41	20231005	5.58	N	071280	500	76 억		6270465	N	N	0	N	00	N
69	20231019	130537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5700	-310	5	-5.16	178206300	30990	120.50	5920	5920	5700	7810	4210	6010	5750.45	40.99	0	-13985	6156	6082	5976	5902	5796	6030	5850	76	1800	500	4200	10	1	15296603	872	4.31	0.82	12	0.20	1324.00	6946.00	9900	20230331	-42.42	5660	20231005	0.71	9900	-42.42	20230331	5660	0.71	20231005	9900	-42.42	20230331	5660	0.71	20231005	5.58	N	071280	500	76 억		6270465	N	N	0	N	00	N
70	20231019	120542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5730	-280	5	-4.66	158233390	27495	106.91	5920	5920	5700	7810	4210	6010	5754.99	40.99	0	-13072	6156	6082	5976	5902	5796	6030	5850	76	1800	500	4200	10	1	15296603	876	4.33	0.82	12	0.18	1324.00	6946.00	9900	20230331	-42.12	5660	20231005	1.24	9900	-42.12	20230331	5660	1.24	20231005	9900	-42.12	20230331	5660	1.24	20231005	5.58	N	071280	500	76 억		6270465	N	N	0	N	00	N
71	20231019	110540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5740	-270	5	-4.49	92200210	15961	62.06	5920	5920	5720	7810	4210	6010	5776.59	40.99	0	-5178	6156	6082	5976	5902	5796	6030	5850	76	1800	500	4200	10	1	15296603	878	4.34	0.83	12	0.10	1324.00	6946.00	9900	20230331	-42.02	5660	20231005	1.41	9900	-42.02	20230331	5660	1.41	20231005	9900	-42.02	20230331	5660	1.41	20231005	5.58	N	071280	500	76 억		6270465	N	N	0	N	00	N
72	20231019	100536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5790	-220	5	-3.66	73896440	12786	49.72	5920	5920	5720	7810	4210	6010	5779.48	40.99	0	-4272	6156	6082	5976	5902	5796	6030	5850	76	1800	500	4200	10	1	15296603	886	4.37	0.83	12	0.08	1324.00	6946.00	9900	20230331	-41.52	5660	20231005	2.30	9900	-41.52	20230331	5660	2.30	20231005	9900	-41.52	20230331	5660	2.30	20231005	5.58	N	071280	500	76 억		6270465	N	N	0	N	00	N
73	20231019	090541	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5790	-220	5	-3.66	15425370	2647	10.29	5920	5920	5790	7810	4210	6010	5827.49	40.99	0	-995	6156	6082	5976	5902	5796	6030	5850	76	1800	500	4200	10	1	15296603	886	4.37	0.83	12	0.02	1324.00	6946.00	9900	20230331	-41.52	5660	20231005	2.30	9900	-41.52	20230331	5660	2.30	20231005	9900	-41.52	20230331	5660	2.30	20231005	5.58	N	071280	500	76 억		6270465	N	N	0	N	00	N
74	20231018	160544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6010	-10	5	-0.17	152668080	25717	53.63	6050	6050	5870	7820	4220	6020	5936.18	40.98	0	1252	6173	6096	5963	5886	5753	6135	5925	76	1800	500	4210	10	1	15296603	919	4.54	0.87	12	0.17	1324.00	6946.00	9900	20230331	-39.29	5660	20231005	6.18	9900	-39.29	20230331	5660	6.18	20231005	9900	-39.29	20230331	5660	6.18	20231005	5.63	N	071280	500	76 억		6269213	N	N	0	N	00	N
75	20231018	150536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5950	-70	5	-1.16	135696450	22885	47.72	6050	6050	5870	7820	4220	6020	5929.49	40.98	0	1517	6173	6096	5963	5886	5753	6135	5925	76	1800	500	4210	10	1	15296603	910	4.49	0.86	12	0.15	1324.00	6946.00	9900	20230331	-39.90	5660	20231005	5.12	9900	-39.90	20230331	5660	5.12	20231005	9900	-39.90	20230331	5660	5.12	20231005	5.63	N	071280	500	76 억		6269213	N	N	0	N	00	N
76	20231018	140532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5890	-130	5	-2.16	123894070	20887	43.56	6050	6050	5870	7820	4220	6020	5931.64	40.98	0	1481	6173	6096	5963	5886	5753	6135	5925	76	1800	500	4210	10	1	15296603	901	4.45	0.85	12	0.14	1324.00	6946.00	9900	20230331	-40.51	5660	20231005	4.06	9900	-40.51	20230331	5660	4.06	20231005	9900	-40.51	20230331	5660	4.06	20231005	5.63	N	071280	500	76 억		6269213	N	N	0	N	00	N
77	20231018	130529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5930	-90	5	-1.50	105305640	17735	36.98	6050	6050	5880	7820	4220	6020	5937.73	40.98	0	1902	6173	6096	5963	5886	5753	6135	5925	76	1800	500	4210	10	1	15296603	907	4.48	0.85	12	0.12	1324.00	6946.00	9900	20230331	-40.10	5660	20231005	4.77	9900	-40.10	20230331	5660	4.77	20231005	9900	-40.10	20230331	5660	4.77	20231005	5.63	N	071280	500	76 억		6269213	N	N	0	N	00	N
78	20231018	120538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5940	-80	5	-1.33	77916110	13092	27.30	6050	6050	5880	7820	4220	6020	5951.43	40.98	0	926	6173	6096	5963	5886	5753	6135	5925	76	1800	500	4210	10	1	15296603	909	4.49	0.86	12	0.09	1324.00	6946.00	9900	20230331	-40.00	5660	20231005	4.95	9900	-40.00	20230331	5660	4.95	20231005	9900	-40.00	20230331	5660	4.95	20231005	5.63	N	071280	500	76 억		6269213	N	N	0	N	00	N
79	20231018	110533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5950	-70	5	-1.16	76001450	12770	26.63	6050	6050	5880	7820	4220	6020	5951.56	40.98	0	828	6173	6096	5963	5886	5753	6135	5925	76	1800	500	4210	10	1	15296603	910	4.49	0.86	12	0.08	1324.00	6946.00	9900	20230331	-39.90	5660	20231005	5.12	9900	-39.90	20230331	5660	5.12	20231005	9900	-39.90	20230331	5660	5.12	20231005	5.63	N	071280	500	76 억		6269213	N	N	0	N	00	N
80	20231018	100538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5920	-100	5	-1.66	40071120	6683	13.94	6050	6050	5920	7820	4220	6020	5995.98	40.98	0	-1333	6173	6096	5963	5886	5753	6135	5925	76	1800	500	4210	10	1	15296603	906	4.47	0.85	12	0.04	1324.00	6946.00	9900	20230331	-40.20	5660	20231005	4.59	9900	-40.20	20230331	5660	4.59	20231005	9900	-40.20	20230331	5660	4.59	20231005	5.63	N	071280	500	76 억		6269213	N	N	0	N	00	N
81	20231018	090531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5970	-50	5	-0.83	18948960	3134	6.54	6050	6050	5940	7820	4220	6020	6046.25	40.98	0	-574	6173	6096	5963	5886	5753	6135	5925	76	1800	500	4210	10	1	15296603	913	4.51	0.86	12	0.02	1324.00	6946.00	9900	20230331	-39.70	5660	20231005	5.48	9900	-39.70	20230331	5660	5.48	20231005	9900	-39.70	20230331	5660	5.48	20231005	5.63	N	071280	500	76 억		6269213	N	N	0	N	00	N
82	20231017	160536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6020	130	2	2.21	273829980	46187	121.20	5870	6040	5830	7650	4130	5890	5928.72	40.93	0	7896	6170	6030	5850	5710	5530	5940	5620	76	1760	500	4120	10	1	15296603	921	4.55	0.87	12	0.30	1324.00	6946.00	9900	20230331	-39.19	5660	20231005	6.36	9900	-39.19	20230331	5660	6.36	20231005	9900	-39.19	20230331	5660	6.36	20231005	5.57	N	071280	500	76 억		6260508	N	N	0	N	00	N
83	20231017	150537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5980	90	2	1.53	253106730	42728	112.12	5870	6020	5830	7650	4130	5890	5923.67	40.93	0	7874	6170	6030	5850	5710	5530	5940	5620	76	1760	500	4120	10	1	15296603	915	4.52	0.86	12	0.28	1324.00	6946.00	9900	20230331	-39.60	5660	20231005	5.65	9900	-39.60	20230331	5660	5.65	20231005	9900	-39.60	20230331	5660	5.65	20231005	5.57	N	071280	500	76 억		6260508	N	N	0	N	00	N
84	20231017	140539	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6010	120	2	2.04	213289000	36087	94.70	5870	6020	5830	7650	4130	5890	5910.41	40.93	0	8108	6170	6030	5850	5710	5530	5940	5620	76	1760	500	4120	10	1	15296603	919	4.54	0.87	12	0.24	1324.00	6946.00	9900	20230331	-39.29	5660	20231005	6.18	9900	-39.29	20230331	5660	6.18	20231005	9900	-39.29	20230331	5660	6.18	20231005	5.57	N	071280	500	76 억		6260508	N	N	0	N	00	N
85	20231017	130534	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5970	80	2	1.36	173831250	29491	77.39	5870	6000	5830	7650	4130	5890	5894.38	40.93	0	8153	6170	6030	5850	5710	5530	5940	5620	76	1760	500	4120	10	1	15296603	913	4.51	0.86	12	0.19	1324.00	6946.00	9900	20230331	-39.70	5660	20231005	5.48	9900	-39.70	20230331	5660	5.48	20231005	9900	-39.70	20230331	5660	5.48	20231005	5.57	N	071280	500	76 억		6260508	N	N	0	N	00	N
86	20231017	120535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5920	30	2	0.51	134248670	22848	59.96	5870	5920	5830	7650	4130	5890	5875.73	40.93	0	6501	6170	6030	5850	5710	5530	5940	5620	76	1760	500	4120	10	1	15296603	906	4.47	0.85	12	0.15	1324.00	6946.00	9900	20230331	-40.20	5660	20231005	4.59	9900	-40.20	20230331	5660	4.59	20231005	9900	-40.20	20230331	5660	4.59	20231005	5.57	N	071280	500	76 억		6260508	N	N	0	N	00	N
87	20231017	110531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5890	0	3	0.00	112687600	19192	50.36	5870	5920	5830	7650	4130	5890	5871.59	40.93	0	4321	6170	6030	5850	5710	5530	5940	5620	76	1760	500	4120	10	1	15296603	901	4.45	0.85	12	0.13	1324.00	6946.00	9900	20230331	-40.51	5660	20231005	4.06	9900	-40.51	20230331	5660	4.06	20231005	9900	-40.51	20230331	5660	4.06	20231005	5.57	N	071280	500	76 억		6260508	N	N	0	N	00	N
88	20231017	100527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5850	-40	5	-0.68	75639000	12864	33.76	5870	5920	5830	7650	4130	5890	5879.90	40.93	0	-861	6170	6030	5850	5710	5530	5940	5620	76	1760	500	4120	10	1	15296603	895	4.42	0.84	12	0.08	1324.00	6946.00	9900	20230331	-40.91	5660	20231005	3.36	9900	-40.91	20230331	5660	3.36	20231005	9900	-40.91	20230331	5660	3.36	20231005	5.57	N	071280	500	76 억		6260508	N	N	0	N	00	N
89	20231017	090531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5840	-50	5	-0.85	9490740	1618	4.25	5870	5920	5840	7650	4130	5890	5865.72	40.93	0	-632	6170	6030	5850	5710	5530	5940	5620	76	1760	500	4120	10	1	15296603	893	4.41	0.84	12	0.01	1324.00	6946.00	9900	20230331	-41.01	5660	20231005	3.18	9900	-41.01	20230331	5660	3.18	20231005	9900	-41.01	20230331	5660	3.18	20231005	5.57	N	071280	500	76 억		6260508	N	N	0	N	00	N
90	20231016	160531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5890	-40	5	-0.67	219464150	38108	104.63	5910	5990	5670	7700	4160	5930	5758.99	41.03	0	-14919	6270	6100	5910	5740	5550	6005	5645	76	1770	500	4150	10	1	15296603	901	4.45	0.85	12	0.25	1324.00	6946.00	9900	20230331	-40.51	5660	20231005	4.06	9900	-40.51	20230331	5660	4.06	20231005	9900	-40.51	20230331	5660	4.06	20231005	5.57	N	071280	500	76 억		6275646	N	N	0	N	00	N
91	20231016	150530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5820	-110	5	-1.85	208071140	36167	99.30	5910	5990	5670	7700	4160	5930	5753.05	41.03	0	-14517	6270	6100	5910	5740	5550	6005	5645	76	1770	500	4150	10	1	15296603	890	4.40	0.84	12	0.24	1324.00	6946.00	9900	20230331	-41.21	5660	20231005	2.83	9900	-41.21	20230331	5660	2.83	20231005	9900	-41.21	20230331	5660	2.83	20231005	5.57	N	071280	500	76 억		6275646	N	N	0	N	00	N
92	20231016	140532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5740	-190	5	-3.20	187774670	32653	89.65	5910	5990	5670	7700	4160	5930	5750.59	41.03	0	-13827	6270	6100	5910	5740	5550	6005	5645	76	1770	500	4150	10	1	15296603	878	4.34	0.83	12	0.21	1324.00	6946.00	9900	20230331	-42.02	5660	20231005	1.41	9900	-42.02	20230331	5660	1.41	20231005	9900	-42.02	20230331	5660	1.41	20231005	5.57	N	071280	500	76 억		6275646	N	N	0	N	00	N
93	20231016	130530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5700	-230	5	-3.88	158852830	27596	75.77	5910	5990	5670	7700	4160	5930	5756.35	41.03	0	-11708	6270	6100	5910	5740	5550	6005	5645	76	1770	500	4150	10	1	15296603	872	4.31	0.82	12	0.18	1324.00	6946.00	9900	20230331	-42.42	5660	20231005	0.71	9900	-42.42	20230331	5660	0.71	20231005	9900	-42.42	20230331	5660	0.71	20231005	5.57	N	071280	500	76 억		6275646	N	N	0	N	00	N
94	20231016	120529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5690	-240	5	-4.05	138458970	24009	65.92	5910	5990	5670	7700	4160	5930	5766.94	41.03	0	-9966	6270	6100	5910	5740	5550	6005	5645	76	1770	500	4150	10	1	15296603	870	4.30	0.82	12	0.16	1324.00	6946.00	9900	20230331	-42.53	5660	20231005	0.53	9900	-42.53	20230331	5660	0.53	20231005	9900	-42.53	20230331	5660	0.53	20231005	5.57	N	071280	500	76 억		6275646	N	N	0	N	00	N
95	20231016	110527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5690	-240	5	-4.05	130698020	22648	62.18	5910	5990	5670	7700	4160	5930	5770.82	41.03	0	-9181	6270	6100	5910	5740	5550	6005	5645	76	1770	500	4150	10	1	15296603	870	4.30	0.82	12	0.15	1324.00	6946.00	9900	20230331	-42.53	5660	20231005	0.53	9900	-42.53	20230331	5660	0.53	20231005	9900	-42.53	20230331	5660	0.53	20231005	5.57	N	071280	500	76 억		6275646	N	N	0	N	00	N
96	20231016	100522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5770	-160	5	-2.70	72446590	12477	34.26	5910	5990	5740	7700	4160	5930	5806.38	41.03	0	-3527	6270	6100	5910	5740	5550	6005	5645	76	1770	500	4150	10	1	15296603	883	4.36	0.83	12	0.08	1324.00	6946.00	9900	20230331	-41.72	5660	20231005	1.94	9900	-41.72	20230331	5660	1.94	20231005	9900	-41.72	20230331	5660	1.94	20231005	5.57	N	071280	500	76 억		6275646	N	N	0	N	00	N
97	20231016	090526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5850	-80	5	-1.35	11144560	1897	5.21	5910	5990	5850	7700	4160	5930	5874.75	41.03	0	-199	6270	6100	5910	5740	5550	6005	5645	76	1770	500	4150	10	1	15296603	895	4.42	0.84	12	0.01	1324.00	6946.00	9900	20230331	-40.91	5660	20231005	3.36	9900	-40.91	20230331	5660	3.36	20231005	9900	-40.91	20230331	5660	3.36	20231005	5.57	N	071280	500	76 억		6275646	N	N	0	N	00	N
98	20231012	160540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6020	0	3	0.00	134194650	22286	94.39	6020	6100	5960	7820	4220	6020	6021.48	41.01	0	2558	6160	6090	5980	5910	5800	6125	5945	76	1800	500	4210	10	1	15296603	921	4.55	0.87	12	0.15	1324.00	6946.00	9900	20230331	-39.19	5660	20231005	6.36	9900	-39.19	20230331	5660	6.36	20231005	9900	-39.19	20230331	5660	6.36	20231005	5.57	N	071280	500	76 억		6273571	N	N	0	N	00	N
99	20231012	150530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6020	0	3	0.00	124810350	20721	87.76	6020	6100	5960	7820	4220	6020	6023.37	41.01	0	2605	6160	6090	5980	5910	5800	6125	5945	76	1800	500	4210	10	1	15296603	921	4.55	0.87	12	0.14	1324.00	6946.00	9900	20230331	-39.19	5660	20231005	6.36	9900	-39.19	20230331	5660	6.36	20231005	9900	-39.19	20230331	5660	6.36	20231005	5.57	N	071280	500	76 억		6273571	N	N	0	N	00	N
100	20231012	140528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5970	-50	5	-0.83	111667690	18529	78.48	6020	6100	5960	7820	4220	6020	6026.64	41.01	0	2617	6160	6090	5980	5910	5800	6125	5945	76	1800	500	4210	10	1	15296603	913	4.51	0.86	12	0.12	1324.00	6946.00	9900	20230331	-39.70	5660	20231005	5.48	9900	-39.70	20230331	5660	5.48	20231005	9900	-39.70	20230331	5660	5.48	20231005	5.57	N	071280	500	76 억		6273571	N	N	0	N	00	N
101	20231012	130528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5970	-50	5	-0.83	98394870	16308	69.07	6020	6100	5970	7820	4220	6020	6033.53	41.01	0	2621	6160	6090	5980	5910	5800	6125	5945	76	1800	500	4210	10	1	15296603	913	4.51	0.86	12	0.11	1324.00	6946.00	9900	20230331	-39.70	5660	20231005	5.48	9900	-39.70	20230331	5660	5.48	20231005	9900	-39.70	20230331	5660	5.48	20231005	5.57	N	071280	500	76 억		6273571	N	N	0	N	00	N
102	20231012	120537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5990	-30	5	-0.50	84859210	14046	59.49	6020	6100	5990	7820	4220	6020	6041.52	41.01	0	2623	6160	6090	5980	5910	5800	6125	5945	76	1800	500	4210	10	1	15296603	916	4.52	0.86	12	0.09	1324.00	6946.00	9900	20230331	-39.49	5660	20231005	5.83	9900	-39.49	20230331	5660	5.83	20231005	9900	-39.49	20230331	5660	5.83	20231005	5.57	N	071280	500	76 억		6273571	N	N	0	N	00	N
103	20231012	110535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6020	0	3	0.00	63062120	10414	44.11	6020	6100	6010	7820	4220	6020	6055.51	41.01	0	1585	6160	6090	5980	5910	5800	6125	5945	76	1800	500	4210	10	1	15296603	921	4.55	0.87	12	0.07	1324.00	6946.00	9900	20230331	-39.19	5660	20231005	6.36	9900	-39.19	20230331	5660	6.36	20231005	9900	-39.19	20230331	5660	6.36	20231005	5.57	N	071280	500	76 억		6273571	N	N	0	N	00	N
104	20231012	100533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6080	60	2	1.00	48213380	7950	33.67	6020	6100	6010	7820	4220	6020	6064.58	41.01	0	1121	6160	6090	5980	5910	5800	6125	5945	76	1800	500	4210	10	1	15296603	930	4.59	0.88	12	0.05	1324.00	6946.00	9900	20230331	-38.59	5660	20231005	7.42	9900	-38.59	20230331	5660	7.42	20231005	9900	-38.59	20230331	5660	7.42	20231005	5.57	N	071280	500	76 억		6273571	N	N	0	N	00	N
105	20231012	090535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6060	40	2	0.66	12452980	2061	8.73	6020	6060	6010	7820	4220	6020	6042.20	41.01	0	504	6160	6090	5980	5910	5800	6125	5945	76	1800	500	4210	10	1	15296603	927	4.58	0.87	12	0.01	1324.00	6946.00	9900	20230331	-38.79	5660	20231005	7.07	9900	-38.79	20230331	5660	7.07	20231005	9900	-38.79	20230331	5660	7.07	20231005	5.57	N	071280	500	76 억		6273571	N	N	0	N	00	N
106	20231011	160530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6020	140	2	2.38	138945550	23335	69.49	5870	6050	5870	7640	4120	5880	5954.38	41.02	0	-1037	6026	5952	5826	5752	5626	5990	5790	76	1760	500	4110	10	1	15296603	921	4.55	0.87	12	0.15	1324.00	6946.00	9900	20230331	-39.19	5660	20231005	6.36	9900	-39.19	20230331	5660	6.36	20231005	9900	-39.19	20230331	5660	6.36	20231005	5.60	N	071280	500	76 억		6274606	N	N	0	N	00	N
107	20231011	150530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5980	100	2	1.70	117078080	19676	58.59	5870	6050	5870	7640	4120	5880	5950.30	41.02	0	15	6026	5952	5826	5752	5626	5990	5790	76	1760	500	4110	10	1	15296603	915	4.52	0.86	12	0.13	1324.00	6946.00	9900	20230331	-39.60	5660	20231005	5.65	9900	-39.60	20230331	5660	5.65	20231005	9900	-39.60	20230331	5660	5.65	20231005	5.60	N	071280	500	76 억		6274606	N	N	0	N	00	N
108	20231011	140536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5990	110	2	1.87	90556520	15251	45.41	5870	6000	5870	7640	4120	5880	5937.74	41.02	0	1016	6026	5952	5826	5752	5626	5990	5790	76	1760	500	4110	10	1	15296603	916	4.52	0.86	12	0.10	1324.00	6946.00	9900	20230331	-39.49	5660	20231005	5.83	9900	-39.49	20230331	5660	5.83	20231005	9900	-39.49	20230331	5660	5.83	20231005	5.60	N	071280	500	76 억		6274606	N	N	0	N	00	N
109	20231011	130526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5950	70	2	1.19	73612220	12412	36.96	5870	5980	5870	7640	4120	5880	5930.73	41.02	0	1303	6026	5952	5826	5752	5626	5990	5790	76	1760	500	4110	10	1	15296603	910	4.49	0.86	12	0.08	1324.00	6946.00	9900	20230331	-39.90	5660	20231005	5.12	9900	-39.90	20230331	5660	5.12	20231005	9900	-39.90	20230331	5660	5.12	20231005	5.60	N	071280	500	76 억		6274606	N	N	0	N	00	N
110	20231011	120537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5960	80	2	1.36	68634710	11575	34.47	5870	5980	5870	7640	4120	5880	5929.56	41.02	0	1617	6026	5952	5826	5752	5626	5990	5790	76	1760	500	4110	10	1	15296603	912	4.50	0.86	12	0.08	1324.00	6946.00	9900	20230331	-39.80	5660	20231005	5.30	9900	-39.80	20230331	5660	5.30	20231005	9900	-39.80	20230331	5660	5.30	20231005	5.60	N	071280	500	76 억		6274606	N	N	0	N	00	N
111	20231011	110532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5970	90	2	1.53	59524050	10043	29.91	5870	5980	5870	7640	4120	5880	5926.92	41.02	0	2180	6026	5952	5826	5752	5626	5990	5790	76	1760	500	4110	10	1	15296603	913	4.51	0.86	12	0.07	1324.00	6946.00	9900	20230331	-39.70	5660	20231005	5.48	9900	-39.70	20230331	5660	5.48	20231005	9900	-39.70	20230331	5660	5.48	20231005	5.60	N	071280	500	76 억		6274606	N	N	0	N	00	N
112	20231011	100529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5940	60	2	1.02	50044280	8451	25.17	5870	5980	5870	7640	4120	5880	5921.70	41.02	0	2287	6026	5952	5826	5752	5626	5990	5790	76	1760	500	4110	10	1	15296603	909	4.49	0.86	12	0.06	1324.00	6946.00	9900	20230331	-40.00	5660	20231005	4.95	9900	-40.00	20230331	5660	4.95	20231005	9900	-40.00	20230331	5660	4.95	20231005	5.60	N	071280	500	76 억		6274606	N	N	0	N	00	N
113	20231011	090533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5920	40	2	0.68	8410960	1432	4.26	5870	5920	5870	7640	4120	5880	5873.58	41.02	0	50	6026	5952	5826	5752	5626	5990	5790	76	1760	500	4110	10	1	15296603	906	4.47	0.85	12	0.01	1324.00	6946.00	9900	20230331	-40.20	5660	20231005	4.59	9900	-40.20	20230331	5660	4.59	20231005	9900	-40.20	20230331	5660	4.59	20231005	5.60	N	071280	500	76 억		6274606	N	N	0	N	00	N
114	20231010	160525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5880	20	2	0.34	195212080	33531	121.62	5810	5900	5700	7610	4110	5860	5821.75	41.03	0	-2196	5953	5906	5823	5776	5693	5930	5800	76	1750	500	4100	10	1	15296603	899	4.44	0.85	12	0.22	1324.00	6946.00	9900	20230331	-40.61	5660	20231005	3.89	9900	-40.61	20230331	5660	3.89	20231005	9900	-40.61	20230331	5660	3.89	20231005	5.67	N	071280	500	76 억		6276907	N	N	0	N	00	N
115	20231010	150524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5750	-110	5	-1.88	162703700	27968	101.44	5810	5900	5700	7610	4110	5860	5817.49	41.03	0	-1269	5953	5906	5823	5776	5693	5930	5800	76	1750	500	4100	10	1	15296603	880	4.34	0.83	12	0.18	1324.00	6946.00	9900	20230331	-41.92	5660	20231005	1.59	9900	-41.92	20230331	5660	1.59	20231005	9900	-41.92	20230331	5660	1.59	20231005	5.67	N	071280	500	76 억		6276907	N	N	0	N	00	N
116	20231010	140527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5760	-100	5	-1.71	128791650	22065	80.03	5810	5900	5760	7610	4110	5860	5836.92	41.03	0	1109	5953	5906	5823	5776	5693	5930	5800	76	1750	500	4100	10	1	15296603	881	4.35	0.83	12	0.14	1324.00	6946.00	9900	20230331	-41.82	5660	20231005	1.77	9900	-41.82	20230331	5660	1.77	20231005	9900	-41.82	20230331	5660	1.77	20231005	5.67	N	071280	500	76 억		6276907	N	N	0	N	00	N
117	20231010	130522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5830	-30	5	-0.51	95303680	16284	59.06	5810	5900	5810	7610	4110	5860	5852.60	41.03	0	1744	5953	5906	5823	5776	5693	5930	5800	76	1750	500	4100	10	1	15296603	892	4.40	0.84	12	0.11	1324.00	6946.00	9900	20230331	-41.11	5660	20231005	3.00	9900	-41.11	20230331	5660	3.00	20231005	9900	-41.11	20230331	5660	3.00	20231005	5.67	N	071280	500	76 억		6276907	N	N	0	N	00	N
118	20231010	120522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5880	20	2	0.34	70857020	12110	43.92	5810	5900	5810	7610	4110	5860	5851.12	41.03	0	3418	5953	5906	5823	5776	5693	5930	5800	76	1750	500	4100	10	1	15296603	899	4.44	0.85	12	0.08	1324.00	6946.00	9900	20230331	-40.61	5660	20231005	3.89	9900	-40.61	20230331	5660	3.89	20231005	9900	-40.61	20230331	5660	3.89	20231005	5.67	N	071280	500	76 억		6276907	N	N	0	N	00	N
119	20231010	110514	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5880	20	2	0.34	57308180	9804	35.56	5810	5900	5810	7610	4110	5860	5845.39	41.03	0	3180	5953	5906	5823	5776	5693	5930	5800	76	1750	500	4100	10	1	15296603	899	4.44	0.85	12	0.06	1324.00	6946.00	9900	20230331	-40.61	5660	20231005	3.89	9900	-40.61	20230331	5660	3.89	20231005	9900	-40.61	20230331	5660	3.89	20231005	5.67	N	071280	500	76 억		6276907	N	N	0	N	00	N
120	20231010	100518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5850	-10	5	-0.17	48750950	8346	30.27	5810	5900	5810	7610	4110	5860	5841.24	41.03	0	2848	5953	5906	5823	5776	5693	5930	5800	76	1750	500	4100	10	1	15296603	895	4.42	0.84	12	0.05	1324.00	6946.00	9900	20230331	-40.91	5660	20231005	3.36	9900	-40.91	20230331	5660	3.36	20231005	9900	-40.91	20230331	5660	3.36	20231005	5.67	N	071280	500	76 억		6276907	N	N	0	N	00	N
121	20231010	090515	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5880	20	2	0.34	11503660	1977	7.17	5810	5890	5810	7610	4110	5860	5818.75	41.03	0	-8	5953	5906	5823	5776	5693	5930	5800	76	1750	500	4100	10	1	15296603	899	4.44	0.85	12	0.01	1324.00	6946.00	9900	20230331	-40.61	5660	20231005	3.89	9900	-40.61	20230331	5660	3.89	20231005	9900	-40.61	20230331	5660	3.89	20231005	5.67	N	071280	500	76 억		6276907	N	N	0	N	00	N
122	20231006	160522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5860	60	2	1.03	160029650	27571	68.01	5800	5870	5740	7540	4060	5800	5804.27	40.96	0	11449	6026	5912	5786	5672	5546	5850	5610	76	1740	500	4060	10	1	15296603	896	4.43	0.84	12	0.18	1324.00	6946.00	9900	20230331	-40.81	5660	20231005	3.53	9900	-40.81	20230331	5660	3.53	20231005	9900	-40.81	20230331	5660	3.53	20231005	5.69	N	071280	500	76 억		6265458	N	N	0	N	00	N
123	20231006	150513	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5820	20	2	0.34	143090210	24674	60.86	5800	5870	5740	7540	4060	5800	5799.23	40.96	0	10825	6026	5912	5786	5672	5546	5850	5610	76	1740	500	4060	10	1	15296603	890	4.40	0.84	12	0.16	1324.00	6946.00	9900	20230331	-41.21	5660	20231005	2.83	9900	-41.21	20230331	5660	2.83	20231005	9900	-41.21	20230331	5660	2.83	20231005	5.69	N	071280	500	76 억		6265458	N	N	0	N	00	N
124	20231006	140512	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5780	-20	5	-0.34	106666850	18407	45.40	5800	5830	5740	7540	4060	5800	5794.91	40.96	0	8594	6026	5912	5786	5672	5546	5850	5610	76	1740	500	4060	10	1	15296603	884	4.37	0.83	12	0.12	1324.00	6946.00	9900	20230331	-41.62	5660	20231005	2.12	9900	-41.62	20230331	5660	2.12	20231005	9900	-41.62	20230331	5660	2.12	20231005	5.69	N	071280	500	76 억		6265458	N	N	0	N	00	N
125	20231006	130509	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5830	30	2	0.52	93726760	16175	39.90	5800	5830	5740	7540	4060	5800	5794.54	40.96	0	8052	6026	5912	5786	5672	5546	5850	5610	76	1740	500	4060	10	1	15296603	892	4.40	0.84	12	0.11	1324.00	6946.00	9900	20230331	-41.11	5660	20231005	3.00	9900	-41.11	20230331	5660	3.00	20231005	9900	-41.11	20230331	5660	3.00	20231005	5.69	N	071280	500	76 억		6265458	N	N	0	N	00	N
126	20231006	120507	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5790	-10	5	-0.17	74703690	12903	31.83	5800	5830	5740	7540	4060	5800	5789.64	40.96	0	6134	6026	5912	5786	5672	5546	5850	5610	76	1740	500	4060	10	1	15296603	886	4.37	0.83	12	0.08	1324.00	6946.00	9900	20230331	-41.52	5660	20231005	2.30	9900	-41.52	20230331	5660	2.30	20231005	9900	-41.52	20230331	5660	2.30	20231005	5.69	N	071280	500	76 억		6265458	N	N	0	N	00	N
127	20231006	110503	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5800	0	3	0.00	50355630	8701	21.46	5800	5830	5740	7540	4060	5800	5787.34	40.96	0	5206	6026	5912	5786	5672	5546	5850	5610	76	1740	500	4060	10	1	15296603	887	4.38	0.84	12	0.06	1324.00	6946.00	9900	20230331	-41.41	5660	20231005	2.47	9900	-41.41	20230331	5660	2.47	20231005	9900	-41.41	20230331	5660	2.47	20231005	5.69	N	071280	500	76 억		6265458	N	N	0	N	00	N
128	20231006	100508	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5820	20	2	0.34	41382050	7154	17.65	5800	5830	5740	7540	4060	5800	5784.46	40.96	0	4026	6026	5912	5786	5672	5546	5850	5610	76	1740	500	4060	10	1	15296603	890	4.40	0.84	12	0.05	1324.00	6946.00	9900	20230331	-41.21	5660	20231005	2.83	9900	-41.21	20230331	5660	2.83	20231005	9900	-41.21	20230331	5660	2.83	20231005	5.69	N	071280	500	76 억		6265458	N	N	0	N	00	N
129	20231006	090502	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5830	30	2	0.52	4391050	757	1.87	5800	5830	5800	7540	4060	5800	5800.59	40.96	0	-5	6026	5912	5786	5672	5546	5850	5610	76	1740	500	4060	10	1	15296603	892	4.40	0.84	12	0.00	1324.00	6946.00	9900	20230331	-41.11	5660	20231005	3.00	9900	-41.11	20230331	5660	3.00	20231005	9900	-41.11	20230331	5660	3.00	20231005	5.69	N	071280	500	76 억		6265458	N	N	0	N	00	N