KissMeData/271830/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	161100	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2695	-135	5	-4.77	487247575	179953	450.66	2815	2870	2650	3675	1985	2830	2707.64	1.51	0	-2612	2926	2877	2821	2772	2716	2902	2797	29	845	100	2030	5	1	28722846	774	4.54	1.73	12	0.63	594.00	1562.00	6940	20230524	-61.17	2650	20231031	1.70	6940	-61.17	20230524	2650	1.70	20231031	6940	-61.17	20230524	2650	1.70	20231031	0.66	N	271830	100	28 억		434616	N	N	0	N	00	N
3	20231031	151111	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2670	-160	5	-5.65	480276330	177359	444.16	2815	2870	2650	3675	1985	2830	2707.93	1.51	0	-2684	2926	2877	2821	2772	2716	2902	2797	29	845	100	2030	5	1	28722846	767	4.49	1.71	12	0.62	594.00	1562.00	6940	20230524	-61.53	2650	20231031	0.75	6940	-61.53	20230524	2650	0.75	20231031	6940	-61.53	20230524	2650	0.75	20231031	0.66	N	271830	100	28 억		434616	N	N	0	N	00	N
4	20231031	141121	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2700	-130	5	-4.59	338753155	124162	310.94	2815	2870	2655	3675	1985	2830	2728.32	1.51	0	-17715	2926	2877	2821	2772	2716	2902	2797	29	845	100	2030	5	1	28722846	776	4.55	1.73	12	0.43	594.00	1562.00	6940	20230524	-61.10	2655	20231031	1.69	6940	-61.10	20230524	2655	1.69	20231031	6940	-61.10	20230524	2655	1.69	20231031	0.66	N	271830	100	28 억		434616	N	N	0	N	00	N
5	20231031	131110	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2740	-90	5	-3.18	182424060	66013	165.32	2815	2870	2705	3675	1985	2830	2763.46	1.51	0	-19921	2926	2877	2821	2772	2716	2902	2797	29	845	100	2030	5	1	28722846	787	4.61	1.75	12	0.23	594.00	1562.00	6940	20230524	-60.52	2705	20231031	1.29	6940	-60.52	20230524	2705	1.29	20231031	6940	-60.52	20230524	2705	1.29	20231031	0.66	N	271830	100	28 억		434616	N	N	0	N	00	N
6	20231031	121112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	-80	5	-2.83	125044450	44888	112.41	2815	2870	2725	3675	1985	2830	2785.70	1.51	0	-17395	2926	2877	2821	2772	2716	2902	2797	29	845	100	2030	5	1	28722846	790	4.63	1.76	12	0.16	594.00	1562.00	6940	20230524	-60.37	2715	20231026	1.29	6940	-60.37	20230524	2715	1.29	20231026	6940	-60.37	20230524	2715	1.29	20231026	0.66	N	271830	100	28 억		434616	N	N	0	N	00	N
7	20231031	111140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	-50	5	-1.77	102317685	36617	91.70	2815	2870	2735	3675	1985	2830	2794.27	1.51	0	-13536	2926	2877	2821	2772	2716	2902	2797	29	845	100	2030	5	1	28722846	798	4.68	1.78	12	0.13	594.00	1562.00	6940	20230524	-59.94	2715	20231026	2.39	6940	-59.94	20230524	2715	2.39	20231026	6940	-59.94	20230524	2715	2.39	20231026	0.66	N	271830	100	28 억		434616	N	N	0	N	00	N
8	20231031	101119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-45	5	-1.59	56727270	20076	50.28	2815	2870	2770	3675	1985	2830	2825.63	1.51	0	-7926	2926	2877	2821	2772	2716	2902	2797	29	845	100	2030	5	1	28722846	800	4.69	1.78	12	0.07	594.00	1562.00	6940	20230524	-59.87	2715	20231026	2.58	6940	-59.87	20230524	2715	2.58	20231026	6940	-59.87	20230524	2715	2.58	20231026	0.66	N	271830	100	28 억		434616	N	N	0	N	00	N
9	20231031	091119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	25	2	0.88	27011380	9480	23.74	2815	2870	2815	3675	1985	2830	2849.30	1.51	0	-3551	2926	2877	2821	2772	2716	2902	2797	29	845	100	2030	5	1	28722846	820	4.81	1.83	12	0.03	594.00	1562.00	6940	20230524	-58.86	2715	20231026	5.16	6940	-58.86	20230524	2715	5.16	20231026	6940	-58.86	20230524	2715	5.16	20231026	0.66	N	271830	100	28 억		434616	N	N	0	N	00	N
10	20231030	161058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	15	2	0.53	109587410	39061	46.54	2765	2870	2765	3655	1975	2815	2805.51	1.52	0	-2955	2951	2882	2831	2762	2711	2917	2797	29	840	100	2020	5	1	28722846	813	4.76	1.81	12	0.14	594.00	1562.00	6940	20230524	-59.22	2715	20231026	4.24	6940	-59.22	20230524	2715	4.24	20231026	6940	-59.22	20230524	2715	4.24	20231026	0.71	N	271830	100	28 억		437405	N	N	0	N	00	N
11	20231030	151033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	5	2	0.18	108008500	38501	45.88	2765	2870	2765	3655	1975	2815	2805.34	1.52	0	-2710	2951	2882	2831	2762	2711	2917	2797	29	840	100	2020	5	1	28722846	810	4.75	1.81	12	0.13	594.00	1562.00	6940	20230524	-59.37	2715	20231026	3.87	6940	-59.37	20230524	2715	3.87	20231026	6940	-59.37	20230524	2715	3.87	20231026	0.71	N	271830	100	28 억		437405	N	N	0	N	00	N
12	20231030	141031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	25	2	0.89	66216440	23669	28.20	2765	2870	2765	3655	1975	2815	2797.60	1.52	0	-1454	2951	2882	2831	2762	2711	2917	2797	29	840	100	2020	5	1	28722846	816	4.78	1.82	12	0.08	594.00	1562.00	6940	20230524	-59.08	2715	20231026	4.60	6940	-59.08	20230524	2715	4.60	20231026	6940	-59.08	20230524	2715	4.60	20231026	0.71	N	271830	100	28 억		437405	N	N	0	N	00	N
13	20231030	131035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	35	2	1.24	59060270	21150	25.20	2765	2870	2765	3655	1975	2815	2792.45	1.52	0	-992	2951	2882	2831	2762	2711	2917	2797	29	840	100	2020	5	1	28722846	819	4.80	1.82	12	0.07	594.00	1562.00	6940	20230524	-58.93	2715	20231026	4.97	6940	-58.93	20230524	2715	4.97	20231026	6940	-58.93	20230524	2715	4.97	20231026	0.71	N	271830	100	28 억		437405	N	N	0	N	00	N
14	20231030	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	50	2	1.78	55375885	19859	23.66	2765	2870	2765	3655	1975	2815	2788.45	1.52	0	-1223	2951	2882	2831	2762	2711	2917	2797	29	840	100	2020	5	1	28722846	823	4.82	1.83	12	0.07	594.00	1562.00	6940	20230524	-58.72	2715	20231026	5.52	6940	-58.72	20230524	2715	5.52	20231026	6940	-58.72	20230524	2715	5.52	20231026	0.71	N	271830	100	28 억		437405	N	N	0	N	00	N
15	20231030	111027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	20	2	0.71	51989115	18668	22.24	2765	2845	2765	3655	1975	2815	2784.93	1.52	0	-1060	2951	2882	2831	2762	2711	2917	2797	29	840	100	2020	5	1	28722846	814	4.77	1.81	12	0.06	594.00	1562.00	6940	20230524	-59.15	2715	20231026	4.42	6940	-59.15	20230524	2715	4.42	20231026	6940	-59.15	20230524	2715	4.42	20231026	0.71	N	271830	100	28 억		437405	N	N	0	N	00	N
16	20231030	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	10	2	0.36	43322805	15607	18.60	2765	2825	2765	3655	1975	2815	2775.86	1.52	0	-872	2951	2882	2831	2762	2711	2917	2797	29	840	100	2020	5	1	28722846	811	4.76	1.81	12	0.05	594.00	1562.00	6940	20230524	-59.29	2715	20231026	4.05	6940	-59.29	20230524	2715	4.05	20231026	6940	-59.29	20230524	2715	4.05	20231026	0.71	N	271830	100	28 억		437405	N	N	0	N	00	N
17	20231030	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-30	5	-1.07	17402390	6283	7.49	2765	2795	2765	3655	1975	2815	2769.76	1.52	0	1492	2951	2882	2831	2762	2711	2917	2797	29	840	100	2020	5	1	28722846	800	4.69	1.78	12	0.02	594.00	1562.00	6940	20230524	-59.87	2715	20231026	2.58	6940	-59.87	20230524	2715	2.58	20231026	6940	-59.87	20230524	2715	2.58	20231026	0.71	N	271830	100	28 억		437405	N	N	0	N	00	N
18	20231027	160940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	25	2	0.90	231069190	81555	34.79	2780	2900	2780	3625	1955	2790	2833.32	1.46	0	17319	2960	2875	2795	2710	2630	2835	2670	29	835	100	2000	5	1	28722846	809	4.74	1.80	12	0.28	594.00	1562.00	6940	20230524	-59.44	2715	20231026	3.68	6940	-59.44	20230524	2715	3.68	20231026	6940	-59.44	20230524	2715	3.68	20231026	0.70	N	271830	100	28 억		419977	N	N	0	N	00	N
19	20231027	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	40	2	1.43	219202340	77343	33.00	2780	2900	2780	3625	1955	2790	2834.16	1.46	0	17726	2960	2875	2795	2710	2630	2835	2670	29	835	100	2000	5	1	28722846	813	4.76	1.81	12	0.27	594.00	1562.00	6940	20230524	-59.22	2715	20231026	4.24	6940	-59.22	20230524	2715	4.24	20231026	6940	-59.22	20230524	2715	4.24	20231026	0.70	N	271830	100	28 억		419977	N	N	0	N	00	N
20	20231027	141023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	45	2	1.61	214785595	75780	32.33	2780	2900	2780	3625	1955	2790	2834.33	1.46	0	18301	2960	2875	2795	2710	2630	2835	2670	29	835	100	2000	5	1	28722846	814	4.77	1.81	12	0.26	594.00	1562.00	6940	20230524	-59.15	2715	20231026	4.42	6940	-59.15	20230524	2715	4.42	20231026	6940	-59.15	20230524	2715	4.42	20231026	0.70	N	271830	100	28 억		419977	N	N	0	N	00	N
21	20231027	131013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	50	2	1.79	189286180	66741	28.47	2780	2900	2780	3625	1955	2790	2836.13	1.46	0	13175	2960	2875	2795	2710	2630	2835	2670	29	835	100	2000	5	1	28722846	816	4.78	1.82	12	0.23	594.00	1562.00	6940	20230524	-59.08	2715	20231026	4.60	6940	-59.08	20230524	2715	4.60	20231026	6940	-59.08	20230524	2715	4.60	20231026	0.70	N	271830	100	28 억		419977	N	N	0	N	00	N
22	20231027	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	80	2	2.87	179026835	63153	26.94	2780	2900	2780	3625	1955	2790	2834.81	1.46	0	13140	2960	2875	2795	2710	2630	2835	2670	29	835	100	2000	5	1	28722846	824	4.83	1.84	12	0.22	594.00	1562.00	6940	20230524	-58.65	2715	20231026	5.71	6940	-58.65	20230524	2715	5.71	20231026	6940	-58.65	20230524	2715	5.71	20231026	0.70	N	271830	100	28 억		419977	N	N	0	N	00	N
23	20231027	111032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	75	2	2.69	166038020	58595	25.00	2780	2900	2780	3625	1955	2790	2833.66	1.46	0	10689	2960	2875	2795	2710	2630	2835	2670	29	835	100	2000	5	1	28722846	823	4.82	1.83	12	0.20	594.00	1562.00	6940	20230524	-58.72	2715	20231026	5.52	6940	-58.72	20230524	2715	5.52	20231026	6940	-58.72	20230524	2715	5.52	20231026	0.70	N	271830	100	28 억		419977	N	N	0	N	00	N
24	20231027	101021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	75	2	2.69	116616570	41427	17.67	2780	2880	2780	3625	1955	2790	2814.99	1.46	0	4129	2960	2875	2795	2710	2630	2835	2670	29	835	100	2000	5	1	28722846	823	4.82	1.83	12	0.14	594.00	1562.00	6940	20230524	-58.72	2715	20231026	5.52	6940	-58.72	20230524	2715	5.52	20231026	6940	-58.72	20230524	2715	5.52	20231026	0.70	N	271830	100	28 억		419977	N	N	0	N	00	N
25	20231027	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	20	2	0.72	22833410	8162	3.48	2780	2815	2780	3625	1955	2790	2797.53	1.46	0	-2245	2960	2875	2795	2710	2630	2835	2670	29	835	100	2000	5	1	28722846	807	4.73	1.80	12	0.03	594.00	1562.00	6940	20230524	-59.51	2715	20231026	3.50	6940	-59.51	20230524	2715	3.50	20231026	6940	-59.51	20230524	2715	3.50	20231026	0.70	N	271830	100	28 억		419977	N	N	0	N	00	N
26	20231026	161008	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2790	-120	5	-4.12	635515925	229304	207.46	2800	2880	2715	3780	2040	2910	2771.49	1.36	0	32392	3083	2996	2953	2866	2823	2975	2845	29	870	100	2090	5	1	28722846	801	4.70	1.79	12	0.80	594.00	1562.00	6940	20230524	-59.80	2715	20231026	2.76	6940	-59.80	20230524	2715	2.76	20231026	6940	-59.80	20230524	2715	2.76	20231026	0.73	N	271830	100	28 억		391957	N	N	0	N	00	N
27	20231026	151007	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2775	-135	5	-4.64	630275450	227418	205.75	2800	2880	2715	3780	2040	2910	2771.43	1.36	0	32945	3083	2996	2953	2866	2823	2975	2845	29	870	100	2090	5	1	28722846	797	4.67	1.78	12	0.79	594.00	1562.00	6940	20230524	-60.01	2715	20231026	2.21	6940	-60.01	20230524	2715	2.21	20231026	6940	-60.01	20230524	2715	2.21	20231026	0.73	N	271830	100	28 억		391957	N	N	0	N	00	N
28	20231026	141009	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2755	-155	5	-5.33	592169815	213561	193.22	2800	2880	2715	3780	2040	2910	2772.83	1.36	0	29421	3083	2996	2953	2866	2823	2975	2845	29	870	100	2090	5	1	28722846	791	4.64	1.76	12	0.74	594.00	1562.00	6940	20230524	-60.30	2715	20231026	1.47	6940	-60.30	20230524	2715	1.47	20231026	6940	-60.30	20230524	2715	1.47	20231026	0.73	N	271830	100	28 억		391957	N	N	0	N	00	N
29	20231026	131008	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2770	-140	5	-4.81	347229740	124032	112.22	2800	2880	2765	3780	2040	2910	2799.51	1.36	0	3088	3083	2996	2953	2866	2823	2975	2845	29	870	100	2090	5	1	28722846	796	4.66	1.77	12	0.43	594.00	1562.00	6940	20230524	-60.09	2765	20231026	0.18	6940	-60.09	20230524	2765	0.18	20231026	6940	-60.09	20230524	2765	0.18	20231026	0.73	N	271830	100	28 억		391957	N	N	0	N	00	N
30	20231026	121001	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2790	-120	5	-4.12	276240675	98425	89.05	2800	2880	2775	3780	2040	2910	2806.60	1.36	0	-2807	3083	2996	2953	2866	2823	2975	2845	29	870	100	2090	5	1	28722846	801	4.70	1.79	12	0.34	594.00	1562.00	6940	20230524	-59.80	2775	20231026	0.54	6940	-59.80	20230524	2775	0.54	20231026	6940	-59.80	20230524	2775	0.54	20231026	0.73	N	271830	100	28 억		391957	N	N	0	N	00	N
31	20231026	111016	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2810	-100	5	-3.44	196515500	69852	63.20	2800	2880	2795	3780	2040	2910	2813.30	1.36	0	10467	3083	2996	2953	2866	2823	2975	2845	29	870	100	2090	5	1	28722846	807	4.73	1.80	12	0.24	594.00	1562.00	6940	20230524	-59.51	2795	20231026	0.54	6940	-59.51	20230524	2795	0.54	20231026	6940	-59.51	20230524	2795	0.54	20231026	0.73	N	271830	100	28 억		391957	N	N	0	N	00	N
32	20231026	101012	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2840	-70	5	-2.41	56389145	19886	17.99	2800	2880	2800	3780	2040	2910	2835.58	1.36	0	-488	3083	2996	2953	2866	2823	2975	2845	29	870	100	2090	5	1	28722846	816	4.78	1.82	12	0.07	594.00	1562.00	6940	20230524	-59.08	2800	20231026	1.43	6940	-59.08	20230524	2800	1.43	20231026	6940	-59.08	20230524	2800	1.43	20231026	0.73	N	271830	100	28 억		391957	N	N	0	N	00	N
33	20231026	091009	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	2845	-65	5	-2.23	22076635	7808	7.06	2800	2880	2800	3780	2040	2910	2827.33	1.36	0	119	3083	2996	2953	2866	2823	2975	2845	29	870	100	2090	5	1	28722846	817	4.79	1.82	12	0.03	594.00	1562.00	6940	20230524	-59.01	2800	20231026	1.61	6940	-59.01	20230524	2800	1.61	20231026	6940	-59.01	20230524	2800	1.61	20231026	0.73	N	271830	100	28 억		391957	N	N	0	N	00	N
34	20231025	161011	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2910	-100	5	-3.32	325216220	110218	137.43	3000	3040	2910	3910	2110	3010	2950.66	1.32	0	13662	3176	3092	2976	2892	2776	3135	2935	29	900	100	2160	5	1	28722846	836	4.90	1.86	12	0.38	594.00	1562.00	6940	20230524	-58.07	2805	20231023	3.74	6940	-58.07	20230524	2805	3.74	20231023	6940	-58.07	20230524	2805	3.74	20231023	0.78	N	271830	100	28 억		379104	N	N	0	N	00	N
35	20231025	151010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2955	-55	5	-1.83	277767325	93944	117.13	3000	3040	2915	3910	2110	3010	2956.73	1.32	0	14468	3176	3092	2976	2892	2776	3135	2935	29	900	100	2160	5	1	28722846	849	4.97	1.89	12	0.33	594.00	1562.00	6940	20230524	-57.42	2805	20231023	5.35	6940	-57.42	20230524	2805	5.35	20231023	6940	-57.42	20230524	2805	5.35	20231023	0.78	N	271830	100	28 억		379104	N	N	0	N	00	N
36	20231025	141004	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2950	-60	5	-1.99	221569870	74744	93.19	3000	3040	2920	3910	2110	3010	2964.38	1.32	0	5177	3176	3092	2976	2892	2776	3135	2935	29	900	100	2160	5	1	28722846	847	4.97	1.89	12	0.26	594.00	1562.00	6940	20230524	-57.49	2805	20231023	5.17	6940	-57.49	20230524	2805	5.17	20231023	6940	-57.49	20230524	2805	5.17	20231023	0.78	N	271830	100	28 억		379104	N	N	0	N	00	N
37	20231025	131006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2965	-45	5	-1.50	136305355	45629	56.89	3000	3040	2940	3910	2110	3010	2987.25	1.32	0	-8167	3176	3092	2976	2892	2776	3135	2935	29	900	100	2160	5	1	28722846	852	4.99	1.90	12	0.16	594.00	1562.00	6940	20230524	-57.28	2805	20231023	5.70	6940	-57.28	20230524	2805	5.70	20231023	6940	-57.28	20230524	2805	5.70	20231023	0.78	N	271830	100	28 억		379104	N	N	0	N	00	N
38	20231025	121009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2995	-15	5	-0.50	105713755	35326	44.05	3000	3040	2970	3910	2110	3010	2992.52	1.32	0	-1880	3176	3092	2976	2892	2776	3135	2935	29	900	100	2160	5	1	28722846	860	5.04	1.92	12	0.12	594.00	1562.00	6940	20230524	-56.84	2805	20231023	6.77	6940	-56.84	20230524	2805	6.77	20231023	6940	-56.84	20230524	2805	6.77	20231023	0.78	N	271830	100	28 억		379104	N	N	0	N	00	N
39	20231025	111009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2980	-30	5	-1.00	90819070	30334	37.82	3000	3040	2970	3910	2110	3010	2993.97	1.32	0	-68	3176	3092	2976	2892	2776	3135	2935	29	900	100	2160	5	1	28722846	856	5.02	1.91	12	0.11	594.00	1562.00	6940	20230524	-57.06	2805	20231023	6.24	6940	-57.06	20230524	2805	6.24	20231023	6940	-57.06	20230524	2805	6.24	20231023	0.78	N	271830	100	28 억		379104	N	N	0	N	00	N
40	20231025	101010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3000	-10	5	-0.33	33692165	11188	13.95	3000	3040	2985	3910	2110	3010	3011.46	1.32	0	685	3176	3092	2976	2892	2776	3135	2935	29	900	100	2160	5	1	28722846	862	5.05	1.92	12	0.04	594.00	1562.00	6940	20230524	-56.77	2805	20231023	6.95	6940	-56.77	20230524	2805	6.95	20231023	6940	-56.77	20230524	2805	6.95	20231023	0.78	N	271830	100	28 억		379104	N	N	0	N	00	N
41	20231025	091005	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3010	0	3	0.00	13480760	4475	5.58	3000	3040	3000	3910	2110	3010	3012.46	1.32	0	498	3176	3092	2976	2892	2776	3135	2935	29	900	100	2160	5	1	28722846	865	5.07	1.93	12	0.02	594.00	1562.00	6940	20230524	-56.63	2805	20231023	7.31	6940	-56.63	20230524	2805	7.31	20231023	6940	-56.63	20230524	2805	7.31	20231023	0.78	N	271830	100	28 억		379104	N	N	0	N	00	N
42	20231024	160944	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3010	110	2	3.79	237220760	80131	39.00	2890	3060	2860	3770	2030	2900	2960.22	1.21	0	31238	3143	3021	2913	2791	2683	2967	2737	29	870	100	2080	5	1	28722846	865	5.07	1.93	12	0.28	594.00	1562.00	6940	20230524	-56.63	2805	20231023	7.31	6940	-56.63	20230524	2805	7.31	20231023	6940	-56.63	20230524	2805	7.31	20231023	0.82	N	271830	100	28 억		347506	N	N	0	N	00	N
43	20231024	151000	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3040	140	2	4.83	220789420	74698	36.35	2890	3060	2860	3770	2030	2900	2955.76	1.21	0	29433	3143	3021	2913	2791	2683	2967	2737	29	870	100	2080	5	1	28722846	873	5.12	1.95	12	0.26	594.00	1562.00	6940	20230524	-56.20	2805	20231023	8.38	6940	-56.20	20230524	2805	8.38	20231023	6940	-56.20	20230524	2805	8.38	20231023	0.82	N	271830	100	28 억		347506	N	N	0	N	00	N
44	20231024	140943	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2975	75	2	2.59	149595520	51039	24.84	2890	2990	2860	3770	2030	2900	2931.00	1.21	0	17202	3143	3021	2913	2791	2683	2967	2737	29	870	100	2080	5	1	28722846	855	5.01	1.90	12	0.18	594.00	1562.00	6940	20230524	-57.13	2805	20231023	6.06	6940	-57.13	20230524	2805	6.06	20231023	6940	-57.13	20230524	2805	6.06	20231023	0.82	N	271830	100	28 억		347506	N	N	0	N	00	N
45	20231024	130948	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2950	50	2	1.72	122180980	41827	20.36	2890	2970	2860	3770	2030	2900	2921.10	1.21	0	10882	3143	3021	2913	2791	2683	2967	2737	29	870	100	2080	5	1	28722846	847	4.97	1.89	12	0.15	594.00	1562.00	6940	20230524	-57.49	2805	20231023	5.17	6940	-57.49	20230524	2805	5.17	20231023	6940	-57.49	20230524	2805	5.17	20231023	0.82	N	271830	100	28 억		347506	N	N	0	N	00	N
46	20231024	120958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2915	15	2	0.52	101024425	34633	16.86	2890	2970	2860	3770	2030	2900	2917.00	1.21	0	8753	3143	3021	2913	2791	2683	2967	2737	29	870	100	2080	5	1	28722846	837	4.91	1.87	12	0.12	594.00	1562.00	6940	20230524	-58.00	2805	20231023	3.92	6940	-58.00	20230524	2805	3.92	20231023	6940	-58.00	20230524	2805	3.92	20231023	0.82	N	271830	100	28 억		347506	N	N	0	N	00	N
47	20231024	110954	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2915	15	2	0.52	86215710	29575	14.39	2890	2970	2860	3770	2030	2900	2915.16	1.21	0	8146	3143	3021	2913	2791	2683	2967	2737	29	870	100	2080	5	1	28722846	837	4.91	1.87	12	0.10	594.00	1562.00	6940	20230524	-58.00	2805	20231023	3.92	6940	-58.00	20230524	2805	3.92	20231023	6940	-58.00	20230524	2805	3.92	20231023	0.82	N	271830	100	28 억		347506	N	N	0	N	00	N
48	20231024	100945	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2890	-10	5	-0.34	72503445	24838	12.09	2890	2970	2860	3770	2030	2900	2919.05	1.21	0	6272	3143	3021	2913	2791	2683	2967	2737	29	870	100	2080	5	1	28722846	830	4.87	1.85	12	0.09	594.00	1562.00	6940	20230524	-58.36	2805	20231023	3.03	6940	-58.36	20230524	2805	3.03	20231023	6940	-58.36	20230524	2805	3.03	20231023	0.82	N	271830	100	28 억		347506	N	N	0	N	00	N
49	20231024	090953	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	2945	45	2	1.55	27347710	9349	4.55	2890	2960	2890	3770	2030	2900	2925.20	1.21	0	3786	3143	3021	2913	2791	2683	2967	2737	29	870	100	2080	5	1	28722846	846	4.96	1.89	12	0.03	594.00	1562.00	6940	20230524	-57.56	2805	20231023	4.99	6940	-57.56	20230524	2805	4.99	20231023	6940	-57.56	20230524	2805	4.99	20231023	0.82	N	271830	100	28 억		347506	N	N	0	N	00	N
50	20231023	160938	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	2900	-105	5	-3.49	605885755	205378	108.09	2935	3035	2805	3905	2105	3005	2950.10	1.06	0	44210	3155	3080	3025	2950	2895	3052	2922	29	900	100	2160	5	1	28722846	833	4.88	1.86	12	0.72	594.00	1562.00	6940	20230524	-58.21	2805	20231023	3.39	6940	-58.21	20230524	2805	3.39	20231023	6940	-58.21	20230524	2805	3.39	20231023	0.77	N	271830	100	28 억		303094	N	N	0	N	00	N
51	20231023	150943	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	2910	-95	5	-3.16	553416430	187279	98.56	2935	3035	2805	3905	2105	3005	2955.04	1.06	0	39481	3155	3080	3025	2950	2895	3052	2922	29	900	100	2160	5	1	28722846	836	4.90	1.86	12	0.65	594.00	1562.00	6940	20230524	-58.07	2805	20231023	3.74	6940	-58.07	20230524	2805	3.74	20231023	6940	-58.07	20230524	2805	3.74	20231023	0.77	N	271830	100	28 억		303094	N	N	0	N	00	N
52	20231023	140942	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	2950	-55	5	-1.83	427485410	144058	75.82	2935	3035	2805	3905	2105	3005	2967.45	1.06	0	16306	3155	3080	3025	2950	2895	3052	2922	29	900	100	2160	5	1	28722846	847	4.97	1.89	12	0.50	594.00	1562.00	6940	20230524	-57.49	2805	20231023	5.17	6940	-57.49	20230524	2805	5.17	20231023	6940	-57.49	20230524	2805	5.17	20231023	0.77	N	271830	100	28 억		303094	N	N	0	N	00	N
53	20231023	130948	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	2975	-30	5	-1.00	407536195	137290	72.25	2935	3035	2805	3905	2105	3005	2968.43	1.06	0	14658	3155	3080	3025	2950	2895	3052	2922	29	900	100	2160	5	1	28722846	855	5.01	1.90	12	0.48	594.00	1562.00	6940	20230524	-57.13	2805	20231023	6.06	6940	-57.13	20230524	2805	6.06	20231023	6940	-57.13	20230524	2805	6.06	20231023	0.77	N	271830	100	28 억		303094	N	N	0	N	00	N
54	20231023	120938	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	2970	-35	5	-1.16	359623125	120992	63.68	2935	3035	2805	3905	2105	3005	2972.29	1.06	0	8295	3155	3080	3025	2950	2895	3052	2922	29	900	100	2160	5	1	28722846	853	5.00	1.90	12	0.42	594.00	1562.00	6940	20230524	-57.20	2805	20231023	5.88	6940	-57.20	20230524	2805	5.88	20231023	6940	-57.20	20230524	2805	5.88	20231023	0.77	N	271830	100	28 억		303094	N	N	0	N	00	N
55	20231023	110935	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3010	5	2	0.17	272925200	91329	48.07	2935	3035	2935	3905	2105	3005	2988.37	1.06	0	9038	3155	3080	3025	2950	2895	3052	2922	29	900	100	2160	5	1	28722846	865	5.07	1.93	12	0.32	594.00	1562.00	6940	20230524	-56.63	2935	20231023	2.56	6940	-56.63	20230524	2935	2.56	20231023	6940	-56.63	20230524	2935	2.56	20231023	0.77	N	271830	100	28 억		303094	N	N	0	N	00	N
56	20231023	100929	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	2975	-30	5	-1.00	184500085	62015	32.64	2935	3035	2935	3905	2105	3005	2975.09	1.06	0	16414	3155	3080	3025	2950	2895	3052	2922	29	900	100	2160	5	1	28722846	855	5.01	1.90	12	0.22	594.00	1562.00	6940	20230524	-57.13	2935	20231023	1.36	6940	-57.13	20230524	2935	1.36	20231023	6940	-57.13	20230524	2935	1.36	20231023	0.77	N	271830	100	28 억		303094	N	N	0	N	00	N
57	20231023	090949	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3000	-5	5	-0.17	22200225	7536	3.97	2935	3005	2935	3905	2105	3005	2945.89	1.06	0	2130	3155	3080	3025	2950	2895	3052	2922	29	900	100	2160	5	1	28722846	862	5.05	1.92	12	0.03	594.00	1562.00	6940	20230524	-56.77	2935	20231023	2.21	6940	-56.77	20230524	2935	2.21	20231023	6940	-56.77	20230524	2935	2.21	20231023	0.77	N	271830	100	28 억		303094	N	N	0	N	00	N
58	20231020	160933	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3005	-105	5	-3.38	570466115	190008	148.32	3100	3100	2970	4040	2180	3110	3002.33	0.89	0	49832	3303	3206	3133	3036	2963	3170	3000	29	930	100	2230	5	1	28722846	863	5.06	1.92	12	0.66	594.00	1562.00	6940	20230524	-56.70	2970	20231020	1.18	6940	-56.70	20230524	2970	1.18	20231020	6940	-56.70	20230524	2970	1.18	20231020	0.75	N	271830	100	28 억		254384	N	N	0	N	00	N
59	20231020	150933	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3005	-105	5	-3.38	555176330	184916	144.34	3100	3100	2970	4040	2180	3110	3002.32	0.89	0	49667	3303	3206	3133	3036	2963	3170	3000	29	930	100	2230	5	1	28722846	863	5.06	1.92	12	0.64	594.00	1562.00	6940	20230524	-56.70	2970	20231020	1.18	6940	-56.70	20230524	2970	1.18	20231020	6940	-56.70	20230524	2970	1.18	20231020	0.75	N	271830	100	28 억		254384	N	N	0	N	00	N
60	20231020	140942	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3030	-80	5	-2.57	486653960	162125	126.55	3100	3100	2970	4040	2180	3110	3001.72	0.89	0	44556	3303	3206	3133	3036	2963	3170	3000	29	930	100	2230	5	1	28722846	870	5.10	1.94	12	0.56	594.00	1562.00	6940	20230524	-56.34	2970	20231020	2.02	6940	-56.34	20230524	2970	2.02	20231020	6940	-56.34	20230524	2970	2.02	20231020	0.75	N	271830	100	28 억		254384	N	N	0	N	00	N
61	20231020	130916	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3005	-105	5	-3.38	441130025	146992	114.74	3100	3100	2970	4040	2180	3110	3001.05	0.89	0	41703	3303	3206	3133	3036	2963	3170	3000	29	930	100	2230	5	1	28722846	863	5.06	1.92	12	0.51	594.00	1562.00	6940	20230524	-56.70	2970	20231020	1.18	6940	-56.70	20230524	2970	1.18	20231020	6940	-56.70	20230524	2970	1.18	20231020	0.75	N	271830	100	28 억		254384	N	N	0	N	00	N
62	20231020	120926	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3015	-95	5	-3.05	416310005	138753	108.31	3100	3100	2970	4040	2180	3110	3000.37	0.89	0	41136	3303	3206	3133	3036	2963	3170	3000	29	930	100	2230	5	1	28722846	866	5.08	1.93	12	0.48	594.00	1562.00	6940	20230524	-56.56	2970	20231020	1.52	6940	-56.56	20230524	2970	1.52	20231020	6940	-56.56	20230524	2970	1.52	20231020	0.75	N	271830	100	28 억		254384	N	N	0	N	00	N
63	20231020	110937	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	2990	-120	5	-3.86	384176705	127983	99.90	3100	3100	2970	4040	2180	3110	3001.78	0.89	0	43663	3303	3206	3133	3036	2963	3170	3000	29	930	100	2230	5	1	28722846	859	5.03	1.91	12	0.45	594.00	1562.00	6940	20230524	-56.92	2970	20231020	0.67	6940	-56.92	20230524	2970	0.67	20231020	6940	-56.92	20230524	2970	0.67	20231020	0.75	N	271830	100	28 억		254384	N	N	0	N	00	N
64	20231020	100928	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3020	-90	5	-2.89	356491605	118714	92.67	3100	3100	2970	4040	2180	3110	3002.94	0.89	0	44748	3303	3206	3133	3036	2963	3170	3000	29	930	100	2230	5	1	28722846	867	5.08	1.93	12	0.41	594.00	1562.00	6940	20230524	-56.48	2970	20231020	1.68	6940	-56.48	20230524	2970	1.68	20231020	6940	-56.48	20230524	2970	1.68	20231020	0.75	N	271830	100	28 억		254384	N	N	0	N	00	N
65	20231020	090926	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3020	-90	5	-2.89	61563100	20242	15.80	3100	3100	3020	4040	2180	3110	3041.35	0.89	0	5179	3303	3206	3133	3036	2963	3170	3000	29	930	100	2230	5	1	28722846	867	5.08	1.93	12	0.07	594.00	1562.00	6940	20230524	-56.48	3020	20231020	0.00	6940	-56.48	20230524	3020	0.00	20231020	6940	-56.48	20230524	3020	0.00	20231020	0.75	N	271830	100	28 억		254384	N	N	0	N	00	N
66	20231019	160925	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3110	-140	5	-4.31	398834065	128099	265.67	3230	3230	3060	4225	2275	3250	3113.48	0.83	0	16837	3383	3316	3278	3211	3173	3297	3192	29	975	100	2340	5	1	28722846	893	5.24	1.99	12	0.45	594.00	1562.00	6940	20230524	-55.19	3060	20231019	1.63	6940	-55.19	20230524	3060	1.63	20231019	6940	-55.19	20230524	3060	1.63	20231019	0.73	N	271830	100	28 억		238115	N	N	0	N	00	N
67	20231019	150915	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3120	-130	5	-4.00	383150375	123069	255.24	3230	3230	3060	4225	2275	3250	3113.30	0.83	0	16157	3383	3316	3278	3211	3173	3297	3192	29	975	100	2340	5	1	28722846	896	5.25	2.00	12	0.43	594.00	1562.00	6940	20230524	-55.04	3060	20231019	1.96	6940	-55.04	20230524	3060	1.96	20231019	6940	-55.04	20230524	3060	1.96	20231019	0.73	N	271830	100	28 억		238115	N	N	0	N	00	N
68	20231019	140929	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3130	-120	5	-3.69	337154980	108297	224.60	3230	3230	3060	4225	2275	3250	3113.24	0.83	0	8319	3383	3316	3278	3211	3173	3297	3192	29	975	100	2340	5	1	28722846	899	5.27	2.00	12	0.38	594.00	1562.00	6940	20230524	-54.90	3060	20231019	2.29	6940	-54.90	20230524	3060	2.29	20231019	6940	-54.90	20230524	3060	2.29	20231019	0.73	N	271830	100	28 억		238115	N	N	0	N	00	N
69	20231019	130919	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3160	-90	5	-2.77	310717940	99864	207.11	3230	3230	3060	4225	2275	3250	3111.41	0.83	0	10648	3383	3316	3278	3211	3173	3297	3192	29	975	100	2340	5	1	28722846	908	5.32	2.02	12	0.35	594.00	1562.00	6940	20230524	-54.47	3060	20231019	3.27	6940	-54.47	20230524	3060	3.27	20231019	6940	-54.47	20230524	3060	3.27	20231019	0.73	N	271830	100	28 억		238115	N	N	0	N	00	N
70	20231019	120927	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3135	-115	5	-3.54	282336330	90807	188.33	3230	3230	3060	4225	2275	3250	3109.19	0.83	0	10653	3383	3316	3278	3211	3173	3297	3192	29	975	100	2340	5	1	28722846	900	5.28	2.01	12	0.32	594.00	1562.00	6940	20230524	-54.83	3060	20231019	2.45	6940	-54.83	20230524	3060	2.45	20231019	6940	-54.83	20230524	3060	2.45	20231019	0.73	N	271830	100	28 억		238115	N	N	0	N	00	N
71	20231019	110920	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3115	-135	5	-4.15	269595865	86733	179.88	3230	3230	3060	4225	2275	3250	3108.34	0.83	0	12062	3383	3316	3278	3211	3173	3297	3192	29	975	100	2340	5	1	28722846	895	5.24	1.99	12	0.30	594.00	1562.00	6940	20230524	-55.12	3060	20231019	1.80	6940	-55.12	20230524	3060	1.80	20231019	6940	-55.12	20230524	3060	1.80	20231019	0.73	N	271830	100	28 억		238115	N	N	0	N	00	N
72	20231019	100915	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3110	-140	5	-4.31	243097440	78247	162.28	3230	3230	3060	4225	2275	3250	3106.80	0.83	0	6281	3383	3316	3278	3211	3173	3297	3192	29	975	100	2340	5	1	28722846	893	5.24	1.99	12	0.27	594.00	1562.00	6940	20230524	-55.19	3060	20231019	1.63	6940	-55.19	20230524	3060	1.63	20231019	6940	-55.19	20230524	3060	1.63	20231019	0.73	N	271830	100	28 억		238115	N	N	0	N	00	N
73	20231019	090925	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3100	-150	5	-4.62	59458850	19036	39.48	3230	3230	3075	4225	2275	3250	3123.49	0.83	0	-534	3383	3316	3278	3211	3173	3297	3192	29	975	100	2340	5	1	28722846	890	5.22	1.98	12	0.07	594.00	1562.00	6940	20230524	-55.33	3075	20231019	0.81	6940	-55.33	20230524	3075	0.81	20231019	6940	-55.33	20230524	3075	0.81	20231019	0.73	N	271830	100	28 억		238115	N	N	0	N	00	N
74	20231018	160928	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3250	-90	5	-2.69	157691125	48205	107.95	3345	3345	3240	4340	2340	3340	3271.26	0.86	0	-7272	3393	3366	3318	3291	3243	3380	3305	29	1000	100	2400	5	1	28722846	933	5.47	2.08	12	0.17	594.00	1562.00	6940	20230524	-53.17	3175	20231016	2.36	6940	-53.17	20230524	3175	2.36	20231016	6940	-53.17	20230524	3175	2.36	20231016	0.75	N	271830	100	28 억		246411	N	N	0	N	00	N
75	20231018	150918	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3240	-100	5	-2.99	151791750	46387	103.88	3345	3345	3240	4340	2340	3340	3272.29	0.86	0	-7075	3393	3366	3318	3291	3243	3380	3305	29	1000	100	2400	5	1	28722846	931	5.45	2.07	12	0.16	594.00	1562.00	6940	20230524	-53.31	3175	20231016	2.05	6940	-53.31	20230524	3175	2.05	20231016	6940	-53.31	20230524	3175	2.05	20231016	0.75	N	271830	100	28 억		246411	N	N	0	N	00	N
76	20231018	140906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3245	-95	5	-2.84	131310775	40073	89.74	3345	3345	3240	4340	2340	3340	3276.79	0.86	0	-6920	3393	3366	3318	3291	3243	3380	3305	29	1000	100	2400	5	1	28722846	932	5.46	2.08	12	0.14	594.00	1562.00	6940	20230524	-53.24	3175	20231016	2.20	6940	-53.24	20230524	3175	2.20	20231016	6940	-53.24	20230524	3175	2.20	20231016	0.75	N	271830	100	28 억		246411	N	N	0	N	00	N
77	20231018	130903	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3260	-80	5	-2.40	117214000	35737	80.03	3345	3345	3240	4340	2340	3340	3279.91	0.86	0	-6229	3393	3366	3318	3291	3243	3380	3305	29	1000	100	2400	5	1	28722846	936	5.49	2.09	12	0.12	594.00	1562.00	6940	20230524	-53.03	3175	20231016	2.68	6940	-53.03	20230524	3175	2.68	20231016	6940	-53.03	20230524	3175	2.68	20231016	0.75	N	271830	100	28 억		246411	N	N	0	N	00	N
78	20231018	120920	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3285	-55	5	-1.65	106770815	32521	72.83	3345	3345	3245	4340	2340	3340	3283.13	0.86	0	-6169	3393	3366	3318	3291	3243	3380	3305	29	1000	100	2400	5	1	28722846	944	5.53	2.10	12	0.11	594.00	1562.00	6940	20230524	-52.67	3175	20231016	3.46	6940	-52.67	20230524	3175	3.46	20231016	6940	-52.67	20230524	3175	3.46	20231016	0.75	N	271830	100	28 억		246411	N	N	0	N	00	N
79	20231018	110913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3280	-60	5	-1.80	89642390	27266	61.06	3345	3345	3250	4340	2340	3340	3287.70	0.86	0	-5539	3393	3366	3318	3291	3243	3380	3305	29	1000	100	2400	5	1	28722846	942	5.52	2.10	12	0.09	594.00	1562.00	6940	20230524	-52.74	3175	20231016	3.31	6940	-52.74	20230524	3175	3.31	20231016	6940	-52.74	20230524	3175	3.31	20231016	0.75	N	271830	100	28 억		246411	N	N	0	N	00	N
80	20231018	100924	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3290	-50	5	-1.50	28098865	8503	19.04	3345	3345	3290	4340	2340	3340	3304.58	0.86	0	-315	3393	3366	3318	3291	3243	3380	3305	29	1000	100	2400	5	1	28722846	945	5.54	2.11	12	0.03	594.00	1562.00	6940	20230524	-52.59	3175	20231016	3.62	6940	-52.59	20230524	3175	3.62	20231016	6940	-52.59	20230524	3175	3.62	20231016	0.75	N	271830	100	28 억		246411	N	N	0	N	00	N
81	20231018	090908	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3300	-40	5	-1.20	493510	148	0.33	3345	3345	3295	4340	2340	3340	3334.53	0.86	0	-1	3393	3366	3318	3291	3243	3380	3305	29	1000	100	2400	5	1	28722846	948	5.56	2.11	12	0.00	594.00	1562.00	6940	20230524	-52.45	3175	20231016	3.94	6940	-52.45	20230524	3175	3.94	20231016	6940	-52.45	20230524	3175	3.94	20231016	0.75	N	271830	100	28 억		246411	N	N	0	N	00	N
82	20231017	160910	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3340	70	2	2.14	148045525	44633	35.64	3270	3345	3270	4250	2290	3270	3316.95	0.81	0	12144	3480	3375	3275	3170	3070	3325	3120	29	980	100	2350	5	1	28722846	959	5.62	2.14	12	0.16	594.00	1562.00	6940	20230524	-51.87	3175	20231016	5.20	6940	-51.87	20230524	3175	5.20	20231016	6940	-51.87	20230524	3175	5.20	20231016	0.75	N	271830	100	28 억		233867	N	N	0	N	00	N
83	20231017	150920	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3325	55	2	1.68	135292330	40807	32.58	3270	3345	3270	4250	2290	3270	3315.42	0.81	0	12024	3480	3375	3275	3170	3070	3325	3120	29	980	100	2350	5	1	28722846	955	5.60	2.13	12	0.14	594.00	1562.00	6940	20230524	-52.09	3175	20231016	4.72	6940	-52.09	20230524	3175	4.72	20231016	6940	-52.09	20230524	3175	4.72	20231016	0.75	N	271830	100	28 억		233867	N	N	0	N	00	N
84	20231017	140921	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3330	60	2	1.83	120161825	36268	28.96	3270	3345	3270	4250	2290	3270	3313.16	0.81	0	11968	3480	3375	3275	3170	3070	3325	3120	29	980	100	2350	5	1	28722846	956	5.61	2.13	12	0.13	594.00	1562.00	6940	20230524	-52.02	3175	20231016	4.88	6940	-52.02	20230524	3175	4.88	20231016	6940	-52.02	20230524	3175	4.88	20231016	0.75	N	271830	100	28 억		233867	N	N	0	N	00	N
85	20231017	130913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3320	50	2	1.53	100973500	30508	24.36	3270	3345	3270	4250	2290	3270	3309.74	0.81	0	12228	3480	3375	3275	3170	3070	3325	3120	29	980	100	2350	5	1	28722846	954	5.59	2.13	12	0.11	594.00	1562.00	6940	20230524	-52.16	3175	20231016	4.57	6940	-52.16	20230524	3175	4.57	20231016	6940	-52.16	20230524	3175	4.57	20231016	0.75	N	271830	100	28 억		233867	N	N	0	N	00	N
86	20231017	120916	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3320	50	2	1.53	66155210	19991	15.96	3270	3345	3270	4250	2290	3270	3309.25	0.81	0	8014	3480	3375	3275	3170	3070	3325	3120	29	980	100	2350	5	1	28722846	954	5.59	2.13	12	0.07	594.00	1562.00	6940	20230524	-52.16	3175	20231016	4.57	6940	-52.16	20230524	3175	4.57	20231016	6940	-52.16	20230524	3175	4.57	20231016	0.75	N	271830	100	28 억		233867	N	N	0	N	00	N
87	20231017	110906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3320	50	2	1.53	57185975	17288	13.80	3270	3345	3270	4250	2290	3270	3307.84	0.81	0	7157	3480	3375	3275	3170	3070	3325	3120	29	980	100	2350	5	1	28722846	954	5.59	2.13	12	0.06	594.00	1562.00	6940	20230524	-52.16	3175	20231016	4.57	6940	-52.16	20230524	3175	4.57	20231016	6940	-52.16	20230524	3175	4.57	20231016	0.75	N	271830	100	28 억		233867	N	N	0	N	00	N
88	20231017	100900	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3310	40	2	1.22	32510445	9825	7.84	3270	3345	3270	4250	2290	3270	3308.95	0.81	0	3867	3480	3375	3275	3170	3070	3325	3120	29	980	100	2350	5	1	28722846	951	5.57	2.12	12	0.03	594.00	1562.00	6940	20230524	-52.31	3175	20231016	4.25	6940	-52.31	20230524	3175	4.25	20231016	6940	-52.31	20230524	3175	4.25	20231016	0.75	N	271830	100	28 억		233867	N	N	0	N	00	N
89	20231017	090910	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3345	75	2	2.29	5629540	1687	1.35	3270	3345	3270	4250	2290	3270	3337.01	0.81	0	-26	3480	3375	3275	3170	3070	3325	3120	29	980	100	2350	5	1	28722846	961	5.63	2.14	12	0.01	594.00	1562.00	6940	20230524	-51.80	3175	20231016	5.35	6940	-51.80	20230524	3175	5.35	20231016	6940	-51.80	20230524	3175	5.35	20231016	0.75	N	271830	100	28 억		233867	N	N	0	N	00	N
90	20231016	160908	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3270	-125	5	-3.68	397409805	122725	301.37	3380	3380	3175	4410	2380	3395	3238.20	0.79	0	5736	3575	3485	3430	3340	3285	3457	3312	29	1015	100	2440	5	1	28722846	939	5.51	2.09	12	0.43	594.00	1562.00	6940	20230524	-52.88	3175	20231016	2.99	6940	-52.88	20230524	3175	2.99	20231016	6940	-52.88	20230524	3175	2.99	20231016	0.72	N	271830	100	28 억		228198	N	N	0	N	00	N
91	20231016	150908	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3255	-140	5	-4.12	382974825	118317	290.55	3380	3380	3175	4410	2380	3395	3236.84	0.79	0	6960	3575	3485	3430	3340	3285	3457	3312	29	1015	100	2440	5	1	28722846	935	5.48	2.08	12	0.41	594.00	1562.00	6940	20230524	-53.10	3175	20231016	2.52	6940	-53.10	20230524	3175	2.52	20231016	6940	-53.10	20230524	3175	2.52	20231016	0.72	N	271830	100	28 억		228198	N	N	0	N	00	N
92	20231016	140910	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3240	-155	5	-4.57	360846750	111509	273.83	3380	3380	3175	4410	2380	3395	3236.02	0.79	0	8394	3575	3485	3430	3340	3285	3457	3312	29	1015	100	2440	5	1	28722846	931	5.45	2.07	12	0.39	594.00	1562.00	6940	20230524	-53.31	3175	20231016	2.05	6940	-53.31	20230524	3175	2.05	20231016	6940	-53.31	20230524	3175	2.05	20231016	0.72	N	271830	100	28 억		228198	N	N	0	N	00	N
93	20231016	130904	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3220	-175	5	-5.15	346756030	107136	263.09	3380	3380	3175	4410	2380	3395	3236.58	0.79	0	7949	3575	3485	3430	3340	3285	3457	3312	29	1015	100	2440	5	1	28722846	925	5.42	2.06	12	0.37	594.00	1562.00	6940	20230524	-53.60	3175	20231016	1.42	6940	-53.60	20230524	3175	1.42	20231016	6940	-53.60	20230524	3175	1.42	20231016	0.72	N	271830	100	28 억		228198	N	N	0	N	00	N
94	20231016	120905	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3245	-150	5	-4.42	280779040	86511	212.44	3380	3380	3190	4410	2380	3395	3245.57	0.79	0	5856	3575	3485	3430	3340	3285	3457	3312	29	1015	100	2440	5	1	28722846	932	5.46	2.08	12	0.30	594.00	1562.00	6940	20230524	-53.24	3190	20231016	1.72	6940	-53.24	20230524	3190	1.72	20231016	6940	-53.24	20230524	3190	1.72	20231016	0.72	N	271830	100	28 억		228198	N	N	0	N	00	N
95	20231016	110858	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3220	-175	5	-5.15	218054870	66954	164.42	3380	3380	3200	4410	2380	3395	3256.77	0.79	0	2321	3575	3485	3430	3340	3285	3457	3312	29	1015	100	2440	5	1	28722846	925	5.42	2.06	12	0.23	594.00	1562.00	6940	20230524	-53.60	3200	20231016	0.62	6940	-53.60	20230524	3200	0.62	20231016	6940	-53.60	20230524	3200	0.62	20231016	0.72	N	271830	100	28 억		228198	N	N	0	N	00	N
96	20231016	100854	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3285	-110	5	-3.24	108894940	33159	81.43	3380	3380	3225	4410	2380	3395	3283.99	0.79	0	2713	3575	3485	3430	3340	3285	3457	3312	29	1015	100	2440	5	1	28722846	944	5.53	2.10	12	0.12	594.00	1562.00	6940	20230524	-52.67	3225	20231016	1.86	6940	-52.67	20230524	3225	1.86	20231016	6940	-52.67	20230524	3225	1.86	20231016	0.72	N	271830	100	28 억		228198	N	N	0	N	00	N
97	20231016	090856	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3340	-55	5	-1.62	17832010	5342	13.12	3380	3380	3300	4410	2380	3395	3337.97	0.79	0	-2302	3575	3485	3430	3340	3285	3457	3312	29	1015	100	2440	5	1	28722846	959	5.62	2.14	12	0.02	594.00	1562.00	6940	20230524	-51.87	3300	20231016	1.21	6940	-51.87	20230524	3300	1.21	20231016	6940	-51.87	20230524	3300	1.21	20231016	0.72	N	271830	100	28 억		228198	N	N	0	N	00	N
98	20231012	160923	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3470	0	3	0.00	300505190	85834	167.44	3435	3550	3435	4510	2430	3470	3501.01	0.79	0	9380	3573	3521	3448	3396	3323	3547	3422	29	1040	100	2490	5	1	28722846	997	5.84	2.22	12	0.30	594.00	1562.00	6940	20230524	-50.00	3325	20231010	4.36	6940	-50.00	20230524	3325	4.36	20231010	6940	-50.00	20230524	3325	4.36	20231010	0.71	N	271830	100	28 억		226862	N	N	0	N	00	N
99	20231012	150902	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3520	50	2	1.44	269993855	77055	150.31	3435	3550	3435	4510	2430	3470	3503.91	0.79	0	8601	3573	3521	3448	3396	3323	3547	3422	29	1040	100	2490	5	1	28722846	1011	5.93	2.25	12	0.27	594.00	1562.00	6940	20230524	-49.28	3325	20231010	5.86	6940	-49.28	20230524	3325	5.86	20231010	6940	-49.28	20230524	3325	5.86	20231010	0.71	N	271830	100	28 억		226862	N	N	0	N	00	N
100	20231012	140903	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3530	60	2	1.73	198055545	56445	110.11	3435	3550	3435	4510	2430	3470	3508.82	0.79	0	3421	3573	3521	3448	3396	3323	3547	3422	29	1040	100	2490	5	1	28722846	1014	5.94	2.26	12	0.20	594.00	1562.00	6940	20230524	-49.14	3325	20231010	6.17	6940	-49.14	20230524	3325	6.17	20231010	6940	-49.14	20230524	3325	6.17	20231010	0.71	N	271830	100	28 억		226862	N	N	0	N	00	N
101	20231012	130903	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3550	80	2	2.31	187860125	53556	104.47	3435	3550	3435	4510	2430	3470	3507.73	0.79	0	3927	3573	3521	3448	3396	3323	3547	3422	29	1040	100	2490	5	1	28722846	1020	5.98	2.27	12	0.19	594.00	1562.00	6940	20230524	-48.85	3325	20231010	6.77	6940	-48.85	20230524	3325	6.77	20231010	6940	-48.85	20230524	3325	6.77	20231010	0.71	N	271830	100	28 억		226862	N	N	0	N	00	N
102	20231012	120914	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3540	70	2	2.02	144830660	41354	80.67	3435	3545	3435	4510	2430	3470	3502.22	0.79	0	3977	3573	3521	3448	3396	3323	3547	3422	29	1040	100	2490	5	1	28722846	1017	5.96	2.27	12	0.14	594.00	1562.00	6940	20230524	-48.99	3325	20231010	6.47	6940	-48.99	20230524	3325	6.47	20231010	6940	-48.99	20230524	3325	6.47	20231010	0.71	N	271830	100	28 억		226862	N	N	0	N	00	N
103	20231012	110913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3535	65	2	1.87	138839275	39659	77.36	3435	3545	3435	4510	2430	3470	3500.83	0.79	0	4159	3573	3521	3448	3396	3323	3547	3422	29	1040	100	2490	5	1	28722846	1015	5.95	2.26	12	0.14	594.00	1562.00	6940	20230524	-49.06	3325	20231010	6.32	6940	-49.06	20230524	3325	6.32	20231010	6940	-49.06	20230524	3325	6.32	20231010	0.71	N	271830	100	28 억		226862	N	N	0	N	00	N
104	20231012	100906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3540	70	2	2.02	106710155	30568	59.63	3435	3545	3435	4510	2430	3470	3490.91	0.79	0	2723	3573	3521	3448	3396	3323	3547	3422	29	1040	100	2490	5	1	28722846	1017	5.96	2.27	12	0.11	594.00	1562.00	6940	20230524	-48.99	3325	20231010	6.47	6940	-48.99	20230524	3325	6.47	20231010	6940	-48.99	20230524	3325	6.47	20231010	0.71	N	271830	100	28 억		226862	N	N	0	N	00	N
105	20231012	090912	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3500	30	2	0.86	15554020	4494	8.77	3435	3545	3435	4510	2430	3470	3461.06	0.79	0	-686	3573	3521	3448	3396	3323	3547	3422	29	1040	100	2490	5	1	28722846	1005	5.89	2.24	12	0.02	594.00	1562.00	6940	20230524	-49.57	3325	20231010	5.26	6940	-49.57	20230524	3325	5.26	20231010	6940	-49.57	20230524	3325	5.26	20231010	0.71	N	271830	100	28 억		226862	N	N	0	N	00	N
106	20231011	160901	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3470	110	2	3.27	176617255	51253	35.24	3415	3500	3375	4365	2355	3360	3445.98	0.73	0	17608	3623	3491	3408	3276	3193	3450	3235	29	1005	100	2410	5	1	28722846	997	5.84	2.22	12	0.18	594.00	1562.00	6940	20230524	-50.00	3325	20231010	4.36	6940	-50.00	20230524	3325	4.36	20231010	6940	-50.00	20230524	3325	4.36	20231010	0.72	N	271830	100	28 억		209333	N	N	0	N	00	N
107	20231011	150906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3445	85	2	2.53	167787210	48691	33.48	3415	3500	3375	4365	2355	3360	3445.96	0.73	0	17455	3623	3491	3408	3276	3193	3450	3235	29	1005	100	2410	5	1	28722846	990	5.80	2.21	12	0.17	594.00	1562.00	6940	20230524	-50.36	3325	20231010	3.61	6940	-50.36	20230524	3325	3.61	20231010	6940	-50.36	20230524	3325	3.61	20231010	0.72	N	271830	100	28 억		209333	N	N	0	N	00	N
108	20231011	140909	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3465	105	2	3.12	159249325	46214	31.77	3415	3500	3375	4365	2355	3360	3445.91	0.73	0	17406	3623	3491	3408	3276	3193	3450	3235	29	1005	100	2410	5	1	28722846	995	5.83	2.22	12	0.16	594.00	1562.00	6940	20230524	-50.07	3325	20231010	4.21	6940	-50.07	20230524	3325	4.21	20231010	6940	-50.07	20230524	3325	4.21	20231010	0.72	N	271830	100	28 억		209333	N	N	0	N	00	N
109	20231011	130858	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3480	120	2	3.57	153224415	44470	30.57	3415	3500	3375	4365	2355	3360	3445.57	0.73	0	16994	3623	3491	3408	3276	3193	3450	3235	29	1005	100	2410	5	1	28722846	1000	5.86	2.23	12	0.15	594.00	1562.00	6940	20230524	-49.86	3325	20231010	4.66	6940	-49.86	20230524	3325	4.66	20231010	6940	-49.86	20230524	3325	4.66	20231010	0.72	N	271830	100	28 억		209333	N	N	0	N	00	N
110	20231011	120915	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3440	80	2	2.38	120738310	35083	24.12	3415	3500	3375	4365	2355	3360	3441.50	0.73	0	14602	3623	3491	3408	3276	3193	3450	3235	29	1005	100	2410	5	1	28722846	988	5.79	2.20	12	0.12	594.00	1562.00	6940	20230524	-50.43	3325	20231010	3.46	6940	-50.43	20230524	3325	3.46	20231010	6940	-50.43	20230524	3325	3.46	20231010	0.72	N	271830	100	28 억		209333	N	N	0	N	00	N
111	20231011	110910	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3445	85	2	2.53	76789055	22391	15.39	3415	3465	3375	4365	2355	3360	3429.46	0.73	0	14336	3623	3491	3408	3276	3193	3450	3235	29	1005	100	2410	5	1	28722846	990	5.80	2.21	12	0.08	594.00	1562.00	6940	20230524	-50.36	3325	20231010	3.61	6940	-50.36	20230524	3325	3.61	20231010	6940	-50.36	20230524	3325	3.61	20231010	0.72	N	271830	100	28 억		209333	N	N	0	N	00	N
112	20231011	100903	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3420	60	2	1.79	41912570	12246	8.42	3415	3455	3375	4365	2355	3360	3422.55	0.73	0	6804	3623	3491	3408	3276	3193	3450	3235	29	1005	100	2410	5	1	28722846	982	5.76	2.19	12	0.04	594.00	1562.00	6940	20230524	-50.72	3325	20231010	2.86	6940	-50.72	20230524	3325	2.86	20231010	6940	-50.72	20230524	3325	2.86	20231010	0.72	N	271830	100	28 억		209333	N	N	0	N	00	N
113	20231011	090906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3415	55	2	1.64	8030180	2356	1.62	3415	3425	3375	4365	2355	3360	3408.40	0.73	0	409	3623	3491	3408	3276	3193	3450	3235	29	1005	100	2410	5	1	28722846	981	5.75	2.19	12	0.01	594.00	1562.00	6940	20230524	-50.79	3325	20231010	2.71	6940	-50.79	20230524	3325	2.71	20231010	6940	-50.79	20230524	3325	2.71	20231010	0.72	N	271830	100	28 억		209333	N	N	0	N	00	N
114	20231010	161512	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3360	-120	5	-3.45	494315000	145402	154.00	3500	3540	3325	4520	2440	3480	3399.64	0.63	0	30590	3610	3545	3505	3440	3400	3525	3420	29	1040	100	2500	5	1	28722846	965	5.66	2.15	12	0.51	594.00	1562.00	6940	20230524	-51.59	3325	20231010	1.05	6940	-51.59	20230524	3325	1.05	20231010	6940	-51.59	20230524	3325	1.05	20231010	0.71	N	271830	100	28 억		180727	N	N	0	N	00	N
115	20231010	150854	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3345	-135	5	-3.88	473191545	139103	147.33	3500	3540	3325	4520	2440	3480	3401.74	0.63	0	32606	3610	3545	3505	3440	3400	3525	3420	29	1040	100	2500	5	1	28722846	961	5.63	2.14	12	0.48	594.00	1562.00	6940	20230524	-51.80	3325	20231010	0.60	6940	-51.80	20230524	3325	0.60	20231010	6940	-51.80	20230524	3325	0.60	20231010	0.71	N	271830	100	28 억		180727	N	N	0	N	00	N
116	20231010	140900	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3365	-115	5	-3.30	413459165	121287	128.46	3500	3540	3340	4520	2440	3480	3408.93	0.63	0	34634	3610	3545	3505	3440	3400	3525	3420	29	1040	100	2500	5	1	28722846	967	5.66	2.15	12	0.42	594.00	1562.00	6940	20230524	-51.51	3340	20231010	0.75	6940	-51.51	20230524	3340	0.75	20231010	6940	-51.51	20230524	3340	0.75	20231010	0.71	N	271830	100	28 억		180727	N	N	0	N	00	N
117	20231010	130852	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3400	-80	5	-2.30	348736945	101990	108.02	3500	3540	3350	4520	2440	3480	3419.32	0.63	0	30223	3610	3545	3505	3440	3400	3525	3420	29	1040	100	2500	5	1	28722846	977	5.72	2.18	12	0.36	594.00	1562.00	6940	20230524	-51.01	3350	20231010	1.49	6940	-51.01	20230524	3350	1.49	20231010	6940	-51.01	20230524	3350	1.49	20231010	0.71	N	271830	100	28 억		180727	N	N	0	N	00	N
118	20231010	120851	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3465	-15	5	-0.43	128956145	37137	39.33	3500	3540	3445	4520	2440	3480	3472.44	0.63	0	10151	3610	3545	3505	3440	3400	3525	3420	29	1040	100	2500	5	1	28722846	995	5.83	2.22	12	0.13	594.00	1562.00	6940	20230524	-50.07	3445	20231010	0.58	6940	-50.07	20230524	3445	0.58	20231010	6940	-50.07	20230524	3445	0.58	20231010	0.71	N	271830	100	28 억		180727	N	N	0	N	00	N
119	20231010	110834	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3480	0	3	0.00	98718335	28406	30.09	3500	3540	3445	4520	2440	3480	3475.26	0.63	0	11583	3610	3545	3505	3440	3400	3525	3420	29	1040	100	2500	5	1	28722846	1000	5.86	2.23	12	0.10	594.00	1562.00	6940	20230524	-49.86	3445	20231010	1.02	6940	-49.86	20230524	3445	1.02	20231010	6940	-49.86	20230524	3445	1.02	20231010	0.71	N	271830	100	28 억		180727	N	N	0	N	00	N
120	20231010	100844	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3510	30	2	0.86	64444445	18521	19.62	3500	3540	3455	4520	2440	3480	3479.53	0.63	0	6443	3610	3545	3505	3440	3400	3525	3420	29	1040	100	2500	5	1	28722846	1008	5.91	2.25	12	0.06	594.00	1562.00	6940	20230524	-49.42	3455	20231010	1.59	6940	-49.42	20230524	3455	1.59	20231010	6940	-49.42	20230524	3455	1.59	20231010	0.71	N	271830	100	28 억		180727	N	N	0	N	00	N
121	20231010	090839	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3455	-25	5	-0.72	10445240	3001	3.18	3500	3500	3455	4520	2440	3480	3480.59	0.63	0	-996	3610	3545	3505	3440	3400	3525	3420	29	1040	100	2500	5	1	28722846	992	5.82	2.21	12	0.01	594.00	1562.00	6940	20230524	-50.22	3455	20231010	0.00	6940	-50.22	20230524	3455	0.00	20231010	6940	-50.22	20230524	3455	0.00	20231010	0.71	N	271830	100	28 억		180727	N	N	0	N	00	N
122	20231006	160846	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3480	-5	5	-0.14	331029595	94419	92.71	3570	3570	3465	4530	2440	3485	3505.97	0.52	0	31312	3738	3611	3548	3421	3358	3580	3390	29	1045	100	2500	5	1	28722846	1000	5.86	2.23	12	0.33	594.00	1562.00	6940	20230524	-49.86	3465	20231006	0.43	6940	-49.86	20230524	3465	0.43	20231006	6940	-49.86	20230524	3465	0.43	20231006	0.72	N	271830	100	28 억		149196	N	N	0	N	00	N
123	20231006	150834	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3485	0	3	0.00	315395680	89928	88.30	3570	3570	3465	4530	2440	3485	3507.20	0.52	0	33879	3738	3611	3548	3421	3358	3580	3390	29	1045	100	2500	5	1	28722846	1001	5.87	2.23	12	0.31	594.00	1562.00	6940	20230524	-49.78	3465	20231006	0.58	6940	-49.78	20230524	3465	0.58	20231006	6940	-49.78	20230524	3465	0.58	20231006	0.72	N	271830	100	28 억		149196	N	N	0	N	00	N
124	20231006	140836	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3495	10	2	0.29	233719030	66443	65.24	3570	3570	3485	4530	2440	3485	3517.59	0.52	0	27385	3738	3611	3548	3421	3358	3580	3390	29	1045	100	2500	5	1	28722846	1004	5.88	2.24	12	0.23	594.00	1562.00	6940	20230524	-49.64	3485	20231006	0.29	6940	-49.64	20230524	3485	0.29	20231006	6940	-49.64	20230524	3485	0.29	20231006	0.72	N	271830	100	28 억		149196	N	N	0	N	00	N
125	20231006	130826	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3535	50	2	1.43	161660305	45818	44.99	3570	3570	3495	4530	2440	3485	3528.32	0.52	0	21456	3738	3611	3548	3421	3358	3580	3390	29	1045	100	2500	5	1	28722846	1015	5.95	2.26	12	0.16	594.00	1562.00	6940	20230524	-49.06	3485	20231005	1.43	6940	-49.06	20230524	3485	1.43	20231005	6940	-49.06	20230524	3485	1.43	20231005	0.72	N	271830	100	28 억		149196	N	N	0	N	00	N
126	20231006	120824	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3535	50	2	1.43	147124035	41697	40.94	3570	3570	3495	4530	2440	3485	3528.42	0.52	0	19150	3738	3611	3548	3421	3358	3580	3390	29	1045	100	2500	5	1	28722846	1015	5.95	2.26	12	0.15	594.00	1562.00	6940	20230524	-49.06	3485	20231005	1.43	6940	-49.06	20230524	3485	1.43	20231005	6940	-49.06	20230524	3485	1.43	20231005	0.72	N	271830	100	28 억		149196	N	N	0	N	00	N
127	20231006	110818	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3570	85	2	2.44	124212180	35212	34.58	3570	3570	3495	4530	2440	3485	3527.56	0.52	0	19977	3738	3611	3548	3421	3358	3580	3390	29	1045	100	2500	5	1	28722846	1025	6.01	2.29	12	0.12	594.00	1562.00	6940	20230524	-48.56	3485	20231005	2.44	6940	-48.56	20230524	3485	2.44	20231005	6940	-48.56	20230524	3485	2.44	20231005	0.72	N	271830	100	28 억		149196	N	N	0	N	00	N
128	20231006	100823	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3535	50	2	1.43	74660110	21211	20.83	3570	3570	3495	4530	2440	3485	3519.89	0.52	0	9322	3738	3611	3548	3421	3358	3580	3390	29	1045	100	2500	5	1	28722846	1015	5.95	2.26	12	0.07	594.00	1562.00	6940	20230524	-49.06	3485	20231005	1.43	6940	-49.06	20230524	3485	1.43	20231005	6940	-49.06	20230524	3485	1.43	20231005	0.72	N	271830	100	28 억		149196	N	N	0	N	00	N
129	20231006	090817	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3540	55	2	1.58	4060650	1145	1.12	3570	3570	3495	4530	2440	3485	3546.85	0.52	0	-48	3738	3611	3548	3421	3358	3580	3390	29	1045	100	2500	5	1	28722846	1017	5.96	2.27	12	0.00	594.00	1562.00	6940	20230524	-48.99	3485	20231005	1.58	6940	-48.99	20230524	3485	1.58	20231005	6940	-48.99	20230524	3485	1.58	20231005	0.72	N	271830	100	28 억		149196	N	N	0	N	00	N