KissMeData/087600/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	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-150	5	-2.66	86145950	15562	218.72	5670	5700	5490	7330	3950	5640	5535.66	0.00	0	-7356	5833	5736	5593	5496	5353	5785	5545	41	1690	500	3600	10	1	8166558	448	183.00	0.43	12	0.19	30.00	12762.00	9910	20230203	-44.60	5370	20231024	2.23	9910	-44.60	20230203	5370	2.23	20231024	9910	-44.60	20230203	5370	2.23	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
3	20231031	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	-130	5	-2.30	73208460	13209	185.65	5670	5700	5500	7330	3950	5640	5542.32	0.00	0	-6455	5833	5736	5593	5496	5353	5785	5545	41	1690	500	3600	10	1	8166558	450	183.67	0.43	12	0.16	30.00	12762.00	9910	20230203	-44.40	5370	20231024	2.61	9910	-44.40	20230203	5370	2.61	20231024	9910	-44.40	20230203	5370	2.61	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
4	20231031	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-140	5	-2.48	68581840	12370	173.86	5670	5700	5500	7330	3950	5640	5544.21	0.00	0	-5851	5833	5736	5593	5496	5353	5785	5545	41	1690	500	3600	10	1	8166558	449	183.33	0.43	12	0.15	30.00	12762.00	9910	20230203	-44.50	5370	20231024	2.42	9910	-44.50	20230203	5370	2.42	20231024	9910	-44.50	20230203	5370	2.42	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
5	20231031	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-120	5	-2.13	51618380	9294	130.63	5670	5700	5500	7330	3950	5640	5553.95	0.00	0	-4026	5833	5736	5593	5496	5353	5785	5545	41	1690	500	3600	10	1	8166558	451	184.00	0.43	12	0.11	30.00	12762.00	9910	20230203	-44.30	5370	20231024	2.79	9910	-44.30	20230203	5370	2.79	20231024	9910	-44.30	20230203	5370	2.79	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
6	20231031	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-110	5	-1.95	31182870	5591	78.58	5670	5700	5520	7330	3950	5640	5577.33	0.00	0	-2868	5833	5736	5593	5496	5353	5785	5545	41	1690	500	3600	10	1	8166558	452	184.33	0.43	12	0.07	30.00	12762.00	9910	20230203	-44.20	5370	20231024	2.98	9910	-44.20	20230203	5370	2.98	20231024	9910	-44.20	20230203	5370	2.98	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
7	20231031	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-60	5	-1.06	19382010	3461	48.64	5670	5700	5520	7330	3950	5640	5600.12	0.00	0	-1500	5833	5736	5593	5496	5353	5785	5545	41	1690	500	3600	10	1	8166558	456	186.00	0.44	12	0.04	30.00	12762.00	9910	20230203	-43.69	5370	20231024	3.91	9910	-43.69	20230203	5370	3.91	20231024	9910	-43.69	20230203	5370	3.91	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
8	20231031	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-100	5	-1.77	14138640	2514	35.33	5670	5700	5540	7330	3950	5640	5623.96	0.00	0	-1045	5833	5736	5593	5496	5353	5785	5545	41	1690	500	3600	10	1	8166558	452	184.67	0.43	12	0.03	30.00	12762.00	9910	20230203	-44.10	5370	20231024	3.17	9910	-44.10	20230203	5370	3.17	20231024	9910	-44.10	20230203	5370	3.17	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
9	20231031	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	60	2	1.06	1270740	223	3.13	5670	5700	5670	7330	3950	5640	5698.39	0.00	0	218	5833	5736	5593	5496	5353	5785	5545	41	1690	500	3600	10	1	8166558	465	190.00	0.45	12	0.00	30.00	12762.00	9910	20230203	-42.48	5370	20231024	6.15	9910	-42.48	20230203	5370	6.15	20231024	9910	-42.48	20230203	5370	6.15	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
10	20231030	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	90	2	1.62	39830090	7110	46.85	5450	5690	5450	7210	3890	5550	5601.98	0.00	0	4095	5916	5732	5616	5432	5316	5825	5525	41	1660	500	3550	10	1	8166558	461	188.00	0.44	12	0.09	30.00	12762.00	9910	20230203	-43.09	5370	20231024	5.03	9910	-43.09	20230203	5370	5.03	20231024	9910	-43.09	20230203	5370	5.03	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
11	20231030	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	50	2	0.90	33930250	6059	39.92	5450	5690	5450	7210	3890	5550	5599.98	0.00	0	3520	5916	5732	5616	5432	5316	5825	5525	41	1660	500	3550	10	1	8166558	457	186.67	0.44	12	0.07	30.00	12762.00	9910	20230203	-43.49	5370	20231024	4.28	9910	-43.49	20230203	5370	4.28	20231024	9910	-43.49	20230203	5370	4.28	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
12	20231030	140657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	100	2	1.80	26401430	4719	31.10	5450	5690	5450	7210	3890	5550	5594.71	0.00	0	2733	5916	5732	5616	5432	5316	5825	5525	41	1660	500	3550	10	1	8166558	461	188.33	0.44	12	0.06	30.00	12762.00	9910	20230203	-42.99	5370	20231024	5.21	9910	-42.99	20230203	5370	5.21	20231024	9910	-42.99	20230203	5370	5.21	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
13	20231030	130658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	130	2	2.34	24782600	4432	29.20	5450	5690	5450	7210	3890	5550	5591.74	0.00	0	2646	5916	5732	5616	5432	5316	5825	5525	41	1660	500	3550	10	1	8166558	464	189.33	0.45	12	0.05	30.00	12762.00	9910	20230203	-42.68	5370	20231024	5.77	9910	-42.68	20230203	5370	5.77	20231024	9910	-42.68	20230203	5370	5.77	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
14	20231030	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	110	2	1.98	20980970	3760	24.78	5450	5690	5450	7210	3890	5550	5580.05	0.00	0	2156	5916	5732	5616	5432	5316	5825	5525	41	1660	500	3550	10	1	8166558	462	188.67	0.44	12	0.05	30.00	12762.00	9910	20230203	-42.89	5370	20231024	5.40	9910	-42.89	20230203	5370	5.40	20231024	9910	-42.89	20230203	5370	5.40	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
15	20231030	110654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	80	2	1.44	14082180	2535	16.70	5450	5630	5450	7210	3890	5550	5555.10	0.00	0	1346	5916	5732	5616	5432	5316	5825	5525	41	1660	500	3550	10	1	8166558	460	187.67	0.44	12	0.03	30.00	12762.00	9910	20230203	-43.19	5370	20231024	4.84	9910	-43.19	20230203	5370	4.84	20231024	9910	-43.19	20230203	5370	4.84	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
16	20231030	100653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	0	3	0.00	5535140	1007	6.64	5450	5600	5450	7210	3890	5550	5496.66	0.00	0	265	5916	5732	5616	5432	5316	5825	5525	41	1660	500	3550	10	1	8166558	453	185.00	0.43	12	0.01	30.00	12762.00	9910	20230203	-44.00	5370	20231024	3.35	9910	-44.00	20230203	5370	3.35	20231024	9910	-44.00	20230203	5370	3.35	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
17	20231030	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-10	5	-0.18	1994970	366	2.41	5450	5540	5450	7210	3890	5550	5450.74	0.00	0	-47	5916	5732	5616	5432	5316	5825	5525	41	1660	500	3550	10	1	8166558	452	184.67	0.43	12	0.00	30.00	12762.00	9910	20230203	-44.10	5370	20231024	3.17	9910	-44.10	20230203	5370	3.17	20231024	9910	-44.10	20230203	5370	3.17	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
18	20231027	160621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-50	5	-0.89	81474430	14618	45.04	5540	5800	5500	7280	3920	5600	5573.44	0.00	0	1502	5926	5762	5646	5482	5366	5705	5425	41	1680	500	3580	10	1	8166558	453	185.00	0.43	12	0.18	30.00	12762.00	9910	20230203	-44.00	5370	20231024	3.35	9910	-44.00	20230203	5370	3.35	20231024	9910	-44.00	20230203	5370	3.35	20231024	2.31	N	087600	500	40 억		0	N	N	0	N	00	N
19	20231027	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-30	5	-0.54	58623010	10497	32.34	5540	5800	5500	7280	3920	5600	5584.52	0.00	0	520	5926	5762	5646	5482	5366	5705	5425	41	1680	500	3580	10	1	8166558	455	185.67	0.44	12	0.13	30.00	12762.00	9910	20230203	-43.79	5370	20231024	3.72	9910	-43.79	20230203	5370	3.72	20231024	9910	-43.79	20230203	5370	3.72	20231024	2.31	N	087600	500	40 억		0	N	N	0	N	00	N
20	20231027	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	10	2	0.18	45184870	8094	24.94	5540	5800	5500	7280	3920	5600	5582.18	0.00	0	257	5926	5762	5646	5482	5366	5705	5425	41	1680	500	3580	10	1	8166558	458	187.00	0.44	12	0.10	30.00	12762.00	9910	20230203	-43.39	5370	20231024	4.47	9910	-43.39	20230203	5370	4.47	20231024	9910	-43.39	20230203	5370	4.47	20231024	2.31	N	087600	500	40 억		0	N	N	0	N	00	N
21	20231027	130642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	0	3	0.00	39110710	7006	21.58	5540	5800	5500	7280	3920	5600	5582.07	0.00	0	455	5926	5762	5646	5482	5366	5705	5425	41	1680	500	3580	10	1	8166558	457	186.67	0.44	12	0.09	30.00	12762.00	9910	20230203	-43.49	5370	20231024	4.28	9910	-43.49	20230203	5370	4.28	20231024	9910	-43.49	20230203	5370	4.28	20231024	2.31	N	087600	500	40 억		0	N	N	0	N	00	N
22	20231027	120654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	80	2	1.43	33945260	6087	18.75	5540	5800	5500	7280	3920	5600	5576.08	0.00	0	430	5926	5762	5646	5482	5366	5705	5425	41	1680	500	3580	10	1	8166558	464	189.33	0.45	12	0.07	30.00	12762.00	9910	20230203	-42.68	5370	20231024	5.77	9910	-42.68	20230203	5370	5.77	20231024	9910	-42.68	20230203	5370	5.77	20231024	2.31	N	087600	500	40 억		0	N	N	0	N	00	N
23	20231027	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	50	2	0.89	31212400	5605	17.27	5540	5690	5500	7280	3920	5600	5567.80	0.00	0	198	5926	5762	5646	5482	5366	5705	5425	41	1680	500	3580	10	1	8166558	461	188.33	0.44	12	0.07	30.00	12762.00	9910	20230203	-42.99	5370	20231024	5.21	9910	-42.99	20230203	5370	5.21	20231024	9910	-42.99	20230203	5370	5.21	20231024	2.31	N	087600	500	40 억		0	N	N	0	N	00	N
24	20231027	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-70	5	-1.25	21092770	3804	11.72	5540	5600	5500	7280	3920	5600	5542.60	0.00	0	-711	5926	5762	5646	5482	5366	5705	5425	41	1680	500	3580	10	1	8166558	452	184.33	0.43	12	0.05	30.00	12762.00	9910	20230203	-44.20	5370	20231024	2.98	9910	-44.20	20230203	5370	2.98	20231024	9910	-44.20	20230203	5370	2.98	20231024	2.31	N	087600	500	40 억		0	N	N	0	N	00	N
25	20231027	090647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-30	5	-0.54	5255830	946	2.91	5540	5600	5540	7280	3920	5600	5547.39	0.00	0	497	5926	5762	5646	5482	5366	5705	5425	41	1680	500	3580	10	1	8166558	455	185.67	0.44	12	0.01	30.00	12762.00	9910	20230203	-43.79	5370	20231024	3.72	9910	-43.79	20230203	5370	3.72	20231024	9910	-43.79	20230203	5370	3.72	20231024	2.31	N	087600	500	40 억		0	N	N	0	N	00	N
26	20231026	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-270	5	-4.60	180263810	32118	194.36	5810	5810	5530	7630	4110	5870	5612.56	0.00	0	-6146	6023	5946	5833	5756	5643	5985	5795	41	1760	500	3750	10	1	8166558	457	186.67	0.44	12	0.39	30.00	12762.00	9910	20230203	-43.49	5370	20231024	4.28	9910	-43.49	20230203	5370	4.28	20231024	9910	-43.49	20230203	5370	4.28	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
27	20231026	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-230	5	-3.92	177592600	31641	191.47	5810	5810	5530	7630	4110	5870	5612.74	0.00	0	-6074	6023	5946	5833	5756	5643	5985	5795	41	1760	500	3750	10	1	8166558	461	188.00	0.44	12	0.39	30.00	12762.00	9910	20230203	-43.09	5370	20231024	5.03	9910	-43.09	20230203	5370	5.03	20231024	9910	-43.09	20230203	5370	5.03	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
28	20231026	140642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-310	5	-5.28	133966550	23794	143.99	5810	5810	5550	7630	4110	5870	5630.27	0.00	0	-5378	6023	5946	5833	5756	5643	5985	5795	41	1760	500	3750	10	1	8166558	454	185.33	0.44	12	0.29	30.00	12762.00	9910	20230203	-43.90	5370	20231024	3.54	9910	-43.90	20230203	5370	3.54	20231024	9910	-43.90	20230203	5370	3.54	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
29	20231026	130640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	-240	5	-4.09	100415820	17786	107.63	5810	5810	5560	7630	4110	5870	5645.78	0.00	0	-4723	6023	5946	5833	5756	5643	5985	5795	41	1760	500	3750	10	1	8166558	460	187.67	0.44	12	0.22	30.00	12762.00	9910	20230203	-43.19	5370	20231024	4.84	9910	-43.19	20230203	5370	4.84	20231024	9910	-43.19	20230203	5370	4.84	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
30	20231026	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-300	5	-5.11	86438430	15286	92.50	5810	5810	5570	7630	4110	5870	5654.74	0.00	0	-3236	6023	5946	5833	5756	5643	5985	5795	41	1760	500	3750	10	1	8166558	455	185.67	0.44	12	0.19	30.00	12762.00	9910	20230203	-43.79	5370	20231024	3.72	9910	-43.79	20230203	5370	3.72	20231024	9910	-43.79	20230203	5370	3.72	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
31	20231026	110646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-250	5	-4.26	76183780	13452	81.40	5810	5810	5580	7630	4110	5870	5663.38	0.00	0	-1658	6023	5946	5833	5756	5643	5985	5795	41	1760	500	3750	10	1	8166558	459	187.33	0.44	12	0.16	30.00	12762.00	9910	20230203	-43.29	5370	20231024	4.66	9910	-43.29	20230203	5370	4.66	20231024	9910	-43.29	20230203	5370	4.66	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
32	20231026	100645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-210	5	-3.58	66298910	11699	70.80	5810	5810	5580	7630	4110	5870	5667.06	0.00	0	-536	6023	5946	5833	5756	5643	5985	5795	41	1760	500	3750	10	1	8166558	462	188.67	0.44	12	0.14	30.00	12762.00	9910	20230203	-42.89	5370	20231024	5.40	9910	-42.89	20230203	5370	5.40	20231024	9910	-42.89	20230203	5370	5.40	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
33	20231026	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-200	5	-3.41	2127980	370	2.24	5810	5810	5640	7630	4110	5870	5751.30	0.00	0	-152	6023	5946	5833	5756	5643	5985	5795	41	1760	500	3750	10	1	8166558	463	189.00	0.44	12	0.00	30.00	12762.00	9910	20230203	-42.79	5370	20231024	5.59	9910	-42.79	20230203	5370	5.59	20231024	9910	-42.79	20230203	5370	5.59	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
34	20231025	160644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5870	120	2	2.09	96280820	16525	23.71	5720	5910	5720	7470	4030	5750	5826.37	0.00	0	3088	6030	5890	5630	5490	5230	5960	5560	41	1720	500	3680	10	1	8166558	479	195.67	0.46	12	0.20	30.00	12762.00	10900	20221021	-46.15	5370	20231024	9.31	9910	-40.77	20230203	5370	9.31	20231024	9910	-40.77	20230203	5370	9.31	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
35	20231025	150643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	80	2	1.39	75326950	12944	18.58	5720	5910	5720	7470	4030	5750	5819.45	0.00	0	3103	6030	5890	5630	5490	5230	5960	5560	41	1720	500	3680	10	1	8166558	476	194.33	0.46	12	0.16	30.00	12762.00	10900	20221021	-46.51	5370	20231024	8.57	9910	-41.17	20230203	5370	8.57	20231024	9910	-41.17	20230203	5370	8.57	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
36	20231025	140639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	150	2	2.61	61526690	10589	15.20	5720	5910	5720	7470	4030	5750	5810.43	0.00	0	4557	6030	5890	5630	5490	5230	5960	5560	41	1720	500	3680	10	1	8166558	482	196.67	0.46	12	0.13	30.00	12762.00	10900	20221021	-45.87	5370	20231024	9.87	9910	-40.46	20230203	5370	9.87	20231024	9910	-40.46	20230203	5370	9.87	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
37	20231025	130640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	50	2	0.87	56634580	9748	13.99	5720	5910	5720	7470	4030	5750	5809.87	0.00	0	3910	6030	5890	5630	5490	5230	5960	5560	41	1720	500	3680	10	1	8166558	474	193.33	0.45	12	0.12	30.00	12762.00	10900	20221021	-46.79	5370	20231024	8.01	9910	-41.47	20230203	5370	8.01	20231024	9910	-41.47	20230203	5370	8.01	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
38	20231025	120640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	150	2	2.61	50548240	8703	12.49	5720	5910	5720	7470	4030	5750	5808.14	0.00	0	3908	6030	5890	5630	5490	5230	5960	5560	41	1720	500	3680	10	1	8166558	482	196.67	0.46	12	0.11	30.00	12762.00	10900	20221021	-45.87	5370	20231024	9.87	9910	-40.46	20230203	5370	9.87	20231024	9910	-40.46	20230203	5370	9.87	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
39	20231025	110641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	90	2	1.57	42453670	7324	10.51	5720	5880	5720	7470	4030	5750	5796.51	0.00	0	3526	6030	5890	5630	5490	5230	5960	5560	41	1720	500	3680	10	1	8166558	477	194.67	0.46	12	0.09	30.00	12762.00	10900	20221021	-46.42	5370	20231024	8.75	9910	-41.07	20230203	5370	8.75	20231024	9910	-41.07	20230203	5370	8.75	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
40	20231025	100642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	80	2	1.39	34105640	5895	8.46	5720	5860	5720	7470	4030	5750	5785.52	0.00	0	2923	6030	5890	5630	5490	5230	5960	5560	41	1720	500	3680	10	1	8166558	476	194.33	0.46	12	0.07	30.00	12762.00	10900	20221021	-46.51	5370	20231024	8.57	9910	-41.17	20230203	5370	8.57	20231024	9910	-41.17	20230203	5370	8.57	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
41	20231025	090637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	0	3	0.00	7927990	1380	1.98	5720	5750	5720	7470	4030	5750	5744.92	0.00	0	1127	6030	5890	5630	5490	5230	5960	5560	41	1720	500	3680	10	1	8166558	470	191.67	0.45	12	0.02	30.00	12762.00	10900	20221021	-47.25	5370	20231024	7.08	9910	-41.98	20230203	5370	7.08	20231024	9910	-41.98	20230203	5370	7.08	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
42	20231024	160626	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5750	70	2	1.23	382286840	69657	782.40	5610	5770	5370	7380	3980	5680	5488.07	0.00	0	15673	5866	5772	5686	5592	5506	5770	5590	41	1700	500	3630	10	1	8166558	470	191.67	0.45	12	0.85	30.00	12762.00	10900	20221021	-47.25	5370	20231024	7.08	9910	-41.98	20230203	5370	7.08	20231024	9910	-41.98	20230203	5370	7.08	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
43	20231024	150636	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5750	70	2	1.23	374059200	68226	766.33	5610	5770	5370	7380	3980	5680	5482.65	0.00	0	16268	5866	5772	5686	5592	5506	5770	5590	41	1700	500	3630	10	1	8166558	470	191.67	0.45	12	0.84	30.00	12762.00	10900	20221021	-47.25	5370	20231024	7.08	9910	-41.98	20230203	5370	7.08	20231024	9910	-41.98	20230203	5370	7.08	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
44	20231024	140624	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5620	-60	5	-1.06	352693770	64464	724.07	5610	5770	5370	7380	3980	5680	5471.17	0.00	0	14197	5866	5772	5686	5592	5506	5770	5590	41	1700	500	3630	10	1	8166558	459	187.33	0.44	12	0.79	30.00	12762.00	10900	20221021	-48.44	5370	20231024	4.66	9910	-43.29	20230203	5370	4.66	20231024	9910	-43.29	20230203	5370	4.66	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
45	20231024	130631	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5570	-110	5	-1.94	345973170	63264	710.59	5610	5770	5370	7380	3980	5680	5468.72	0.00	0	13532	5866	5772	5686	5592	5506	5770	5590	41	1700	500	3630	10	1	8166558	455	185.67	0.44	12	0.77	30.00	12762.00	10900	20221021	-48.90	5370	20231024	3.72	9910	-43.79	20230203	5370	3.72	20231024	9910	-43.79	20230203	5370	3.72	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
46	20231024	120637	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5470	-210	5	-3.70	337172720	61668	692.67	5610	5770	5370	7380	3980	5680	5467.55	0.00	0	13628	5866	5772	5686	5592	5506	5770	5590	41	1700	500	3630	10	1	8166558	447	182.33	0.43	12	0.76	30.00	12762.00	10900	20221021	-49.82	5370	20231024	1.86	9910	-44.80	20230203	5370	1.86	20231024	9910	-44.80	20230203	5370	1.86	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
47	20231024	110632	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5430	-250	5	-4.40	238857220	43611	489.85	5610	5770	5370	7380	3980	5680	5476.99	0.00	0	8154	5866	5772	5686	5592	5506	5770	5590	41	1700	500	3630	10	1	8166558	443	181.00	0.43	12	0.53	30.00	12762.00	10900	20221021	-50.18	5370	20231024	1.12	9910	-45.21	20230203	5370	1.12	20231024	9910	-45.21	20230203	5370	1.12	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
48	20231024	100626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	0	3	0.00	32669530	5789	65.02	5610	5770	5600	7380	3980	5680	5643.38	0.00	0	-2047	5866	5772	5686	5592	5506	5770	5590	41	1700	500	3630	10	1	8166558	464	189.33	0.45	12	0.07	30.00	12762.00	10900	20221021	-47.89	5590	20231020	1.61	9910	-42.68	20230203	5590	1.61	20231020	9910	-42.68	20230203	5590	1.61	20231020	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
49	20231024	090631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	30	2	0.53	1693010	301	3.38	5610	5710	5610	7380	3980	5680	5624.62	0.00	0	-21	5866	5772	5686	5592	5506	5770	5590	41	1700	500	3630	10	1	8166558	466	190.33	0.45	12	0.00	30.00	12762.00	10900	20221021	-47.61	5590	20231020	2.15	9910	-42.38	20230203	5590	2.15	20231020	9910	-42.38	20230203	5590	2.15	20231020	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
50	20231023	160622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-10	5	-0.18	50082410	8863	42.30	5680	5780	5600	7390	3990	5690	5650.72	0.00	0	-118	5956	5822	5706	5572	5456	5765	5515	41	1700	500	3640	10	1	8166558	464	189.33	0.45	12	0.11	30.00	12762.00	10900	20221021	-47.89	5590	20231020	1.61	9910	-42.68	20230203	5590	1.61	20231020	9910	-42.68	20230203	5590	1.61	20231020	2.42	N	087600	500	40 억		0	N	N	0	N	00	N
51	20231023	150625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-20	5	-0.35	27468400	4843	23.11	5680	5780	5600	7390	3990	5690	5671.77	0.00	0	-414	5956	5822	5706	5572	5456	5765	5515	41	1700	500	3640	10	1	8166558	463	189.00	0.44	12	0.06	30.00	12762.00	10900	20221021	-47.98	5590	20231020	1.43	9910	-42.79	20230203	5590	1.43	20231020	9910	-42.79	20230203	5590	1.43	20231020	2.42	N	087600	500	40 억		0	N	N	0	N	00	N
52	20231023	140624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-30	5	-0.53	26873740	4738	22.61	5680	5780	5600	7390	3990	5690	5671.96	0.00	0	-392	5956	5822	5706	5572	5456	5765	5515	41	1700	500	3640	10	1	8166558	462	188.67	0.44	12	0.06	30.00	12762.00	10900	20221021	-48.07	5590	20231020	1.25	9910	-42.89	20230203	5590	1.25	20231020	9910	-42.89	20230203	5590	1.25	20231020	2.42	N	087600	500	40 억		0	N	N	0	N	00	N
53	20231023	130628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-30	5	-0.53	24387010	4299	20.52	5680	5780	5600	7390	3990	5690	5672.72	0.00	0	-364	5956	5822	5706	5572	5456	5765	5515	41	1700	500	3640	10	1	8166558	462	188.67	0.44	12	0.05	30.00	12762.00	10900	20221021	-48.07	5590	20231020	1.25	9910	-42.89	20230203	5590	1.25	20231020	9910	-42.89	20230203	5590	1.25	20231020	2.42	N	087600	500	40 억		0	N	N	0	N	00	N
54	20231023	120622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-40	5	-0.70	20089930	3544	16.91	5680	5780	5600	7390	3990	5690	5668.72	0.00	0	132	5956	5822	5706	5572	5456	5765	5515	41	1700	500	3640	10	1	8166558	461	188.33	0.44	12	0.04	30.00	12762.00	10900	20221021	-48.17	5590	20231020	1.07	9910	-42.99	20230203	5590	1.07	20231020	9910	-42.99	20230203	5590	1.07	20231020	2.42	N	087600	500	40 억		0	N	N	0	N	00	N
55	20231023	110620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	20	2	0.35	9553620	1688	8.06	5680	5780	5600	7390	3990	5690	5659.73	0.00	0	213	5956	5822	5706	5572	5456	5765	5515	41	1700	500	3640	10	1	8166558	466	190.33	0.45	12	0.02	30.00	12762.00	10900	20221021	-47.61	5590	20231020	2.15	9910	-42.38	20230203	5590	2.15	20231020	9910	-42.38	20230203	5590	2.15	20231020	2.42	N	087600	500	40 억		0	N	N	0	N	00	N
56	20231023	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-10	5	-0.18	7859130	1390	6.63	5680	5780	5600	7390	3990	5690	5654.05	0.00	0	222	5956	5822	5706	5572	5456	5765	5515	41	1700	500	3640	10	1	8166558	464	189.33	0.45	12	0.02	30.00	12762.00	10900	20221021	-47.89	5590	20231020	1.61	9910	-42.68	20230203	5590	1.61	20231020	9910	-42.68	20230203	5590	1.61	20231020	2.42	N	087600	500	40 억		0	N	N	0	N	00	N
57	20231023	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-20	5	-0.35	1179340	208	0.99	5680	5680	5610	7390	3990	5690	5669.90	0.00	0	-21	5956	5822	5706	5572	5456	5765	5515	41	1700	500	3640	10	1	8166558	463	189.00	0.44	12	0.00	30.00	12762.00	10900	20221021	-47.98	5590	20231020	1.43	9910	-42.79	20230203	5590	1.43	20231020	9910	-42.79	20230203	5590	1.43	20231020	2.42	N	087600	500	40 억		0	N	N	0	N	00	N
58	20231020	160620	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5690	-150	5	-2.57	118472760	20951	49.31	5800	5840	5590	7590	4090	5840	5654.69	0.00	0	-4099	6186	6012	5926	5752	5666	5970	5710	41	1750	500	3730	10	1	8166558	465	189.67	0.45	12	0.26	30.00	12762.00	10900	20221021	-47.80	5590	20231020	1.79	9910	-42.58	20230203	5590	1.79	20231020	10900	-47.80	20221021	5590	1.79	20231020	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
59	20231020	150620	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5640	-200	5	-3.42	114160780	20190	47.52	5800	5840	5590	7590	4090	5840	5654.32	0.00	0	-3884	6186	6012	5926	5752	5666	5970	5710	41	1750	500	3730	10	1	8166558	461	188.00	0.44	12	0.25	30.00	12762.00	10900	20221021	-48.26	5590	20231020	0.89	9910	-43.09	20230203	5590	0.89	20231020	10900	-48.26	20221021	5590	0.89	20231020	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
60	20231020	140624	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5710	-130	5	-2.23	96091060	17006	40.03	5800	5840	5590	7590	4090	5840	5650.42	0.00	0	-2169	6186	6012	5926	5752	5666	5970	5710	41	1750	500	3730	10	1	8166558	466	190.33	0.45	12	0.21	30.00	12762.00	10900	20221021	-47.61	5590	20231020	2.15	9910	-42.38	20230203	5590	2.15	20231020	10900	-47.61	20221021	5590	2.15	20231020	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
61	20231020	130606	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5630	-210	5	-3.60	84691120	14998	35.30	5800	5840	5590	7590	4090	5840	5646.83	0.00	0	-2876	6186	6012	5926	5752	5666	5970	5710	41	1750	500	3730	10	1	8166558	460	187.67	0.44	12	0.18	30.00	12762.00	10900	20221021	-48.35	5590	20231020	0.72	9910	-43.19	20230203	5590	0.72	20231020	10900	-48.35	20221021	5590	0.72	20231020	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
62	20231020	120617	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5640	-200	5	-3.42	82761160	14656	34.50	5800	5840	5590	7590	4090	5840	5646.91	0.00	0	-2876	6186	6012	5926	5752	5666	5970	5710	41	1750	500	3730	10	1	8166558	461	188.00	0.44	12	0.18	30.00	12762.00	10900	20221021	-48.26	5590	20231020	0.89	9910	-43.09	20230203	5590	0.89	20231020	10900	-48.26	20221021	5590	0.89	20231020	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
63	20231020	110623	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5600	-240	5	-4.11	61689530	10894	25.64	5800	5840	5590	7590	4090	5840	5662.71	0.00	0	-1509	6186	6012	5926	5752	5666	5970	5710	41	1750	500	3730	10	1	8166558	457	186.67	0.44	12	0.13	30.00	12762.00	10900	20221021	-48.62	5590	20231020	0.18	9910	-43.49	20230203	5590	0.18	20231020	10900	-48.62	20221021	5590	0.18	20231020	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
64	20231020	100616	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5640	-200	5	-3.42	50829130	8965	21.10	5800	5840	5600	7590	4090	5840	5669.73	0.00	0	-1000	6186	6012	5926	5752	5666	5970	5710	41	1750	500	3730	10	1	8166558	461	188.00	0.44	12	0.11	30.00	12762.00	10900	20221021	-48.26	5600	20231020	0.71	9910	-43.09	20230203	5600	0.71	20231020	10900	-48.26	20221021	5600	0.71	20231020	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
65	20231020	090617	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5800	-40	5	-0.68	2940640	507	1.19	5800	5840	5800	7590	4090	5840	5800.08	0.00	0	0	6186	6012	5926	5752	5666	5970	5710	41	1750	500	3730	10	1	8166558	474	193.33	0.45	12	0.01	30.00	12762.00	10900	20221021	-46.79	5800	20231020	0.00	9910	-41.47	20230203	5800	0.00	20231020	10900	-46.79	20221021	5800	0.00	20231020	2.46	N	087600	500	40 억		0	N	N	0	N	00	N
66	20231019	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-220	5	-3.63	249924800	42185	241.84	6100	6100	5840	7870	4250	6060	5924.53	0.00	0	-3082	6253	6156	6093	5996	5933	6125	5965	41	1810	500	3870	10	1	8166558	477	194.67	0.46	12	0.52	30.00	12762.00	10900	20221021	-46.42	5800	20231012	0.69	9910	-41.07	20230203	5800	0.69	20231012	10900	-46.42	20221021	5800	0.69	20231012	2.51	N	087600	500	40 억		0	N	N	0	N	00	N
67	20231019	150611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-160	5	-2.64	220754630	37195	213.24	6100	6100	5850	7870	4250	6060	5935.06	0.00	0	-2751	6253	6156	6093	5996	5933	6125	5965	41	1810	500	3870	10	1	8166558	482	196.67	0.46	12	0.46	30.00	12762.00	10900	20221021	-45.87	5800	20231012	1.72	9910	-40.46	20230203	5800	1.72	20231012	10900	-45.87	20221021	5800	1.72	20231012	2.51	N	087600	500	40 억		0	N	N	0	N	00	N
68	20231019	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-170	5	-2.81	193844140	32607	186.93	6100	6100	5870	7870	4250	6060	5944.86	0.00	0	-1718	6253	6156	6093	5996	5933	6125	5965	41	1810	500	3870	10	1	8166558	481	196.33	0.46	12	0.40	30.00	12762.00	10900	20221021	-45.96	5800	20231012	1.55	9910	-40.57	20230203	5800	1.55	20231012	10900	-45.96	20221021	5800	1.55	20231012	2.51	N	087600	500	40 억		0	N	N	0	N	00	N
69	20231019	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	-150	5	-2.48	184289930	30988	177.65	6100	6100	5870	7870	4250	6060	5947.14	0.00	0	-1665	6253	6156	6093	5996	5933	6125	5965	41	1810	500	3870	10	1	8166558	483	197.00	0.46	12	0.38	30.00	12762.00	10900	20221021	-45.78	5800	20231012	1.90	9910	-40.36	20230203	5800	1.90	20231012	10900	-45.78	20221021	5800	1.90	20231012	2.51	N	087600	500	40 억		0	N	N	0	N	00	N
70	20231019	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-170	5	-2.81	169690850	28511	163.45	6100	6100	5870	7870	4250	6060	5951.77	0.00	0	-1120	6253	6156	6093	5996	5933	6125	5965	41	1810	500	3870	10	1	8166558	481	196.33	0.46	12	0.35	30.00	12762.00	10900	20221021	-45.96	5800	20231012	1.55	9910	-40.57	20230203	5800	1.55	20231012	10900	-45.96	20221021	5800	1.55	20231012	2.51	N	087600	500	40 억		0	N	N	0	N	00	N
71	20231019	110613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-130	5	-2.15	98442180	16433	94.21	6100	6100	5910	7870	4250	6060	5990.52	0.00	0	-3823	6253	6156	6093	5996	5933	6125	5965	41	1810	500	3870	10	1	8166558	484	197.67	0.46	12	0.20	30.00	12762.00	10900	20221021	-45.60	5800	20231012	2.24	9910	-40.16	20230203	5800	2.24	20231012	10900	-45.60	20221021	5800	2.24	20231012	2.51	N	087600	500	40 억		0	N	N	0	N	00	N
72	20231019	100609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	-100	5	-1.65	64195300	10684	61.25	6100	6100	5910	7870	4250	6060	6008.55	0.00	0	-3288	6253	6156	6093	5996	5933	6125	5965	41	1810	500	3870	10	1	8166558	487	198.67	0.47	12	0.13	30.00	12762.00	10900	20221021	-45.32	5800	20231012	2.76	9910	-39.86	20230203	5800	2.76	20231012	10900	-45.32	20221021	5800	2.76	20231012	2.51	N	087600	500	40 억		0	N	N	0	N	00	N
73	20231019	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-60	5	-0.99	22369700	3671	21.05	6100	6100	6000	7870	4250	6060	6093.63	0.00	0	-889	6253	6156	6093	5996	5933	6125	5965	41	1810	500	3870	10	1	8166558	490	200.00	0.47	12	0.04	30.00	12762.00	10900	20221021	-44.95	5800	20231012	3.45	9910	-39.46	20230203	5800	3.45	20231012	10900	-44.95	20221021	5800	3.45	20231012	2.51	N	087600	500	40 억		0	N	N	0	N	00	N
74	20231018	160617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-40	5	-0.66	106541750	17441	94.50	6160	6190	6030	7930	4270	6100	6108.70	0.00	0	-4586	6340	6220	6060	5940	5780	6280	6000	41	1830	500	3900	10	1	8166558	495	202.00	0.47	12	0.21	30.00	12762.00	10900	20221021	-44.40	5800	20231012	4.48	9910	-38.85	20230203	5800	4.48	20231012	10900	-44.40	20221021	5800	4.48	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
75	20231018	150611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-40	5	-0.66	104386310	17085	92.57	6160	6190	6030	7930	4270	6100	6109.82	0.00	0	-4542	6340	6220	6060	5940	5780	6280	6000	41	1830	500	3900	10	1	8166558	495	202.00	0.47	12	0.21	30.00	12762.00	10900	20221021	-44.40	5800	20231012	4.48	9910	-38.85	20230203	5800	4.48	20231012	10900	-44.40	20221021	5800	4.48	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
76	20231018	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	0	3	0.00	90809250	14843	80.42	6160	6190	6060	7930	4270	6100	6117.98	0.00	0	-4122	6340	6220	6060	5940	5780	6280	6000	41	1830	500	3900	10	1	8166558	498	203.33	0.48	12	0.18	30.00	12762.00	10900	20221021	-44.04	5800	20231012	5.17	9910	-38.45	20230203	5800	5.17	20231012	10900	-44.04	20221021	5800	5.17	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
77	20231018	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-10	5	-0.16	88264630	14426	78.16	6160	6190	6060	7930	4270	6100	6118.44	0.00	0	-3871	6340	6220	6060	5940	5780	6280	6000	41	1830	500	3900	10	1	8166558	497	203.00	0.48	12	0.18	30.00	12762.00	10900	20221021	-44.13	5800	20231012	5.00	9910	-38.55	20230203	5800	5.00	20231012	10900	-44.13	20221021	5800	5.00	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
78	20231018	120611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	60	2	0.98	73120620	11947	64.73	6160	6190	6060	7930	4270	6100	6120.42	0.00	0	-2962	6340	6220	6060	5940	5780	6280	6000	41	1830	500	3900	10	1	8166558	503	205.33	0.48	12	0.15	30.00	12762.00	10900	20221021	-43.49	5800	20231012	6.21	9910	-37.84	20230203	5800	6.21	20231012	10900	-43.49	20221021	5800	6.21	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
79	20231018	110605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-10	5	-0.16	43859030	7198	39.00	6160	6160	6060	7930	4270	6100	6093.22	0.00	0	-967	6340	6220	6060	5940	5780	6280	6000	41	1830	500	3900	10	1	8166558	497	203.00	0.48	12	0.09	30.00	12762.00	10900	20221021	-44.13	5800	20231012	5.00	9910	-38.55	20230203	5800	5.00	20231012	10900	-44.13	20221021	5800	5.00	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
80	20231018	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-20	5	-0.33	23281830	3808	20.63	6160	6160	6070	7930	4270	6100	6113.93	0.00	0	-1650	6340	6220	6060	5940	5780	6280	6000	41	1830	500	3900	10	1	8166558	497	202.67	0.48	12	0.05	30.00	12762.00	10900	20221021	-44.22	5800	20231012	4.83	9910	-38.65	20230203	5800	4.83	20231012	10900	-44.22	20221021	5800	4.83	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
81	20231018	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	0	3	0.00	2927740	478	2.59	6160	6160	6100	7930	4270	6100	6124.98	0.00	0	-306	6340	6220	6060	5940	5780	6280	6000	41	1830	500	3900	10	1	8166558	498	203.33	0.48	12	0.01	30.00	12762.00	10900	20221021	-44.04	5800	20231012	5.17	9910	-38.45	20230203	5800	5.17	20231012	10900	-44.04	20221021	5800	5.17	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
82	20231017	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	210	2	3.57	109416860	18090	101.44	5900	6180	5900	7650	4130	5890	6048.46	0.00	0	5411	5996	5942	5916	5862	5836	5930	5850	41	1760	500	3760	10	1	8166558	498	203.33	0.48	12	0.22	30.00	12762.00	10900	20221021	-44.04	5800	20231012	5.17	9910	-38.45	20230203	5800	5.17	20231012	10900	-44.04	20221021	5800	5.17	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
83	20231017	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	250	2	4.24	98092240	16237	91.05	5900	6180	5900	7650	4130	5890	6041.28	0.00	0	5367	5996	5942	5916	5862	5836	5930	5850	41	1760	500	3760	10	1	8166558	501	204.67	0.48	12	0.20	30.00	12762.00	10900	20221021	-43.67	5800	20231012	5.86	9910	-38.04	20230203	5800	5.86	20231012	10900	-43.67	20221021	5800	5.86	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
84	20231017	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	250	2	4.24	95648460	15838	88.81	5900	6180	5900	7650	4130	5890	6039.18	0.00	0	5226	5996	5942	5916	5862	5836	5930	5850	41	1760	500	3760	10	1	8166558	501	204.67	0.48	12	0.19	30.00	12762.00	10900	20221021	-43.67	5800	20231012	5.86	9910	-38.04	20230203	5800	5.86	20231012	10900	-43.67	20221021	5800	5.86	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
85	20231017	130606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	240	2	4.07	90743000	15037	84.32	5900	6180	5900	7650	4130	5890	6034.65	0.00	0	5089	5996	5942	5916	5862	5836	5930	5850	41	1760	500	3760	10	1	8166558	501	204.33	0.48	12	0.18	30.00	12762.00	10900	20221021	-43.76	5800	20231012	5.69	9910	-38.14	20230203	5800	5.69	20231012	10900	-43.76	20221021	5800	5.69	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
86	20231017	120607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	270	2	4.58	88120890	14608	81.91	5900	6180	5900	7650	4130	5890	6032.37	0.00	0	4988	5996	5942	5916	5862	5836	5930	5850	41	1760	500	3760	10	1	8166558	503	205.33	0.48	12	0.18	30.00	12762.00	10900	20221021	-43.49	5800	20231012	6.21	9910	-37.84	20230203	5800	6.21	20231012	10900	-43.49	20221021	5800	6.21	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
87	20231017	110603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	270	2	4.58	71362050	11878	66.60	5900	6180	5900	7650	4130	5890	6007.92	0.00	0	5178	5996	5942	5916	5862	5836	5930	5850	41	1760	500	3760	10	1	8166558	503	205.33	0.48	12	0.15	30.00	12762.00	10900	20221021	-43.49	5800	20231012	6.21	9910	-37.84	20230203	5800	6.21	20231012	10900	-43.49	20221021	5800	6.21	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
88	20231017	100559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	150	2	2.55	41543410	6967	39.07	5900	6040	5900	7650	4130	5890	5962.88	0.00	0	1989	5996	5942	5916	5862	5836	5930	5850	41	1760	500	3760	10	1	8166558	493	201.33	0.47	12	0.09	30.00	12762.00	10900	20221021	-44.59	5800	20231012	4.14	9910	-39.05	20230203	5800	4.14	20231012	10900	-44.59	20221021	5800	4.14	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
89	20231017	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	80	2	1.36	16416010	2770	15.53	5900	6010	5900	7650	4130	5890	5926.36	0.00	0	145	5996	5942	5916	5862	5836	5930	5850	41	1760	500	3760	10	1	8166558	488	199.00	0.47	12	0.03	30.00	12762.00	10900	20221021	-45.23	5800	20231012	2.93	9910	-39.76	20230203	5800	2.93	20231012	10900	-45.23	20221021	5800	2.93	20231012	2.59	N	087600	500	40 억		0	N	N	0	N	00	N
90	20231016	160603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-160	5	-2.64	105058190	17763	121.64	5920	5970	5890	7860	4240	6050	5914.46	0.00	0	-4988	6270	6160	6060	5950	5850	6110	5900	41	1810	500	3870	10	1	8166558	481	196.33	0.46	12	0.22	30.00	12762.00	10900	20221021	-45.96	5800	20231012	1.55	9910	-40.57	20230203	5800	1.55	20231012	10900	-45.96	20221021	5800	1.55	20231012	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
91	20231016	150604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-120	5	-1.98	95561020	16152	110.61	5920	5970	5890	7860	4240	6050	5916.36	0.00	0	-4974	6270	6160	6060	5950	5850	6110	5900	41	1810	500	3870	10	1	8166558	484	197.67	0.46	12	0.20	30.00	12762.00	10900	20221021	-45.60	5800	20231012	2.24	9910	-40.16	20230203	5800	2.24	20231012	10900	-45.60	20221021	5800	2.24	20231012	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
92	20231016	140605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-130	5	-2.15	81932360	13849	94.84	5920	5970	5890	7860	4240	6050	5916.12	0.00	0	-3965	6270	6160	6060	5950	5850	6110	5900	41	1810	500	3870	10	1	8166558	483	197.33	0.46	12	0.17	30.00	12762.00	10900	20221021	-45.69	5800	20231012	2.07	9910	-40.26	20230203	5800	2.07	20231012	10900	-45.69	20221021	5800	2.07	20231012	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
93	20231016	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-150	5	-2.48	76397570	12911	88.41	5920	5970	5900	7860	4240	6050	5917.25	0.00	0	-4032	6270	6160	6060	5950	5850	6110	5900	41	1810	500	3870	10	1	8166558	482	196.67	0.46	12	0.16	30.00	12762.00	10900	20221021	-45.87	5800	20231012	1.72	9910	-40.46	20230203	5800	1.72	20231012	10900	-45.87	20221021	5800	1.72	20231012	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
94	20231016	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-130	5	-2.15	57433220	9703	66.45	5920	5970	5900	7860	4240	6050	5919.12	0.00	0	-3591	6270	6160	6060	5950	5850	6110	5900	41	1810	500	3870	10	1	8166558	483	197.33	0.46	12	0.12	30.00	12762.00	10900	20221021	-45.69	5800	20231012	2.07	9910	-40.26	20230203	5800	2.07	20231012	10900	-45.69	20221021	5800	2.07	20231012	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
95	20231016	110559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	-140	5	-2.31	47963810	8105	55.50	5920	5970	5900	7860	4240	6050	5917.81	0.00	0	-3102	6270	6160	6060	5950	5850	6110	5900	41	1810	500	3870	10	1	8166558	483	197.00	0.46	12	0.10	30.00	12762.00	10900	20221021	-45.78	5800	20231012	1.90	9910	-40.36	20230203	5800	1.90	20231012	10900	-45.78	20221021	5800	1.90	20231012	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
96	20231016	100555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	-140	5	-2.31	27878110	4708	32.24	5920	5970	5910	7860	4240	6050	5921.43	0.00	0	-1222	6270	6160	6060	5950	5850	6110	5900	41	1810	500	3870	10	1	8166558	483	197.00	0.46	12	0.06	30.00	12762.00	10900	20221021	-45.78	5800	20231012	1.90	9910	-40.36	20230203	5800	1.90	20231012	10900	-45.78	20221021	5800	1.90	20231012	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
97	20231016	090558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-130	5	-2.15	14676130	2478	16.97	5920	5950	5920	7860	4240	6050	5922.57	0.00	0	-263	6270	6160	6060	5950	5850	6110	5900	41	1810	500	3870	10	1	8166558	483	197.33	0.46	12	0.03	30.00	12762.00	10900	20221021	-45.69	5800	20231012	2.07	9910	-40.26	20230203	5800	2.07	20231012	10900	-45.69	20221021	5800	2.07	20231012	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
98	20231012	160614	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6120	20	2	0.33	159967980	26419	116.28	6070	6200	5800	7930	4270	6100	6054.81	0.00	0	8119	6286	6192	6066	5972	5846	6240	6020	41	1830	500	3900	10	1	8166558	500	204.00	0.48	12	0.32	30.00	12762.00	10900	20221021	-43.85	5800	20231012	5.52	9910	-38.24	20230203	5800	5.52	20231012	10900	-43.85	20221021	5800	5.52	20231012	2.58	N	087600	500	40 억		0	N	N	0	N	00	N
99	20231012	150602	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6020	-80	5	-1.31	140791580	23270	102.42	6070	6200	5800	7930	4270	6100	6050.35	0.00	0	6741	6286	6192	6066	5972	5846	6240	6020	41	1830	500	3900	10	1	8166558	492	200.67	0.47	12	0.28	30.00	12762.00	10900	20221021	-44.77	5800	20231012	3.79	9910	-39.25	20230203	5800	3.79	20231012	10900	-44.77	20221021	5800	3.79	20231012	2.58	N	087600	500	40 억		0	N	N	0	N	00	N
100	20231012	140600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	30	2	0.49	46377310	7533	33.15	6070	6200	6070	7930	4270	6100	6156.55	0.00	0	2236	6286	6192	6066	5972	5846	6240	6020	41	1830	500	3900	10	1	8166558	501	204.33	0.48	12	0.09	30.00	12762.00	10900	20221021	-43.76	5900	20231004	3.90	9910	-38.14	20230203	5900	3.90	20231004	10900	-43.76	20221021	5900	3.90	20231004	2.58	N	087600	500	40 억		0	N	N	0	N	00	N
101	20231012	130600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	60	2	0.98	31118180	5049	22.22	6070	6200	6070	7930	4270	6100	6163.24	0.00	0	310	6286	6192	6066	5972	5846	6240	6020	41	1830	500	3900	10	1	8166558	503	205.33	0.48	12	0.06	30.00	12762.00	10900	20221021	-43.49	5900	20231004	4.41	9910	-37.84	20230203	5900	4.41	20231004	10900	-43.49	20221021	5900	4.41	20231004	2.58	N	087600	500	40 억		0	N	N	0	N	00	N
102	20231012	120609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	90	2	1.48	22677210	3682	16.21	6070	6200	6070	7930	4270	6100	6158.94	0.00	0	-114	6286	6192	6066	5972	5846	6240	6020	41	1830	500	3900	10	1	8166558	506	206.33	0.49	12	0.05	30.00	12762.00	10900	20221021	-43.21	5900	20231004	4.92	9910	-37.54	20230203	5900	4.92	20231004	10900	-43.21	20221021	5900	4.92	20231004	2.58	N	087600	500	40 억		0	N	N	0	N	00	N
103	20231012	110608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	60	2	0.98	21121400	3430	15.10	6070	6200	6070	7930	4270	6100	6157.84	0.00	0	-129	6286	6192	6066	5972	5846	6240	6020	41	1830	500	3900	10	1	8166558	503	205.33	0.48	12	0.04	30.00	12762.00	10900	20221021	-43.49	5900	20231004	4.41	9910	-37.84	20230203	5900	4.41	20231004	10900	-43.49	20221021	5900	4.41	20231004	2.58	N	087600	500	40 억		0	N	N	0	N	00	N
104	20231012	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	30	2	0.49	17694260	2876	12.66	6070	6180	6070	7930	4270	6100	6152.39	0.00	0	-128	6286	6192	6066	5972	5846	6240	6020	41	1830	500	3900	10	1	8166558	501	204.33	0.48	12	0.04	30.00	12762.00	10900	20221021	-43.76	5900	20231004	3.90	9910	-38.14	20230203	5900	3.90	20231004	10900	-43.76	20221021	5900	3.90	20231004	2.58	N	087600	500	40 억		0	N	N	0	N	00	N
105	20231012	090608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	40	2	0.66	3016890	497	2.19	6070	6140	6070	7930	4270	6100	6070.20	0.00	0	-42	6286	6192	6066	5972	5846	6240	6020	41	1830	500	3900	10	1	8166558	501	204.67	0.48	12	0.01	30.00	12762.00	10900	20221021	-43.67	5900	20231004	4.07	9910	-38.04	20230203	5900	4.07	20231004	10900	-43.67	20221021	5900	4.07	20231004	2.58	N	087600	500	40 억		0	N	N	0	N	00	N
106	20231011	160601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	100	2	1.67	137132840	22712	62.91	5940	6160	5940	7800	4200	6000	6037.81	0.00	0	4034	6393	6196	6083	5886	5773	6140	5830	41	1800	500	3840	10	1	8166558	498	203.33	0.48	12	0.28	30.00	12762.00	10900	20221021	-44.04	5900	20231004	3.39	9910	-38.45	20230203	5900	3.39	20231004	10900	-44.04	20221021	5900	3.39	20231004	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
107	20231011	150602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	100	2	1.67	131561410	21799	60.38	5940	6160	5940	7800	4200	6000	6035.20	0.00	0	4319	6393	6196	6083	5886	5773	6140	5830	41	1800	500	3840	10	1	8166558	498	203.33	0.48	12	0.27	30.00	12762.00	10900	20221021	-44.04	5900	20231004	3.39	9910	-38.45	20230203	5900	3.39	20231004	10900	-44.04	20221021	5900	3.39	20231004	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
108	20231011	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	50	2	0.83	116726040	19349	53.59	5940	6160	5940	7800	4200	6000	6032.67	0.00	0	4537	6393	6196	6083	5886	5773	6140	5830	41	1800	500	3840	10	1	8166558	494	201.67	0.47	12	0.24	30.00	12762.00	10900	20221021	-44.50	5900	20231004	2.54	9910	-38.95	20230203	5900	2.54	20231004	10900	-44.50	20221021	5900	2.54	20231004	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
109	20231011	130558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	110	2	1.83	87563760	14541	40.27	5940	6160	5940	7800	4200	6000	6021.85	0.00	0	3495	6393	6196	6083	5886	5773	6140	5830	41	1800	500	3840	10	1	8166558	499	203.67	0.48	12	0.18	30.00	12762.00	10900	20221021	-43.94	5900	20231004	3.56	9910	-38.35	20230203	5900	3.56	20231004	10900	-43.94	20221021	5900	3.56	20231004	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
110	20231011	120609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	130	2	2.17	82682690	13742	38.06	5940	6130	5940	7800	4200	6000	6016.79	0.00	0	3364	6393	6196	6083	5886	5773	6140	5830	41	1800	500	3840	10	1	8166558	501	204.33	0.48	12	0.17	30.00	12762.00	10900	20221021	-43.76	5900	20231004	3.90	9910	-38.14	20230203	5900	3.90	20231004	10900	-43.76	20221021	5900	3.90	20231004	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
111	20231011	110605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	100	2	1.67	76179520	12673	35.10	5940	6120	5940	7800	4200	6000	6011.17	0.00	0	2983	6393	6196	6083	5886	5773	6140	5830	41	1800	500	3840	10	1	8166558	498	203.33	0.48	12	0.16	30.00	12762.00	10900	20221021	-44.04	5900	20231004	3.39	9910	-38.45	20230203	5900	3.39	20231004	10900	-44.04	20221021	5900	3.39	20231004	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
112	20231011	100601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	80	2	1.33	60733860	10139	28.08	5940	6110	5940	7800	4200	6000	5990.12	0.00	0	1347	6393	6196	6083	5886	5773	6140	5830	41	1800	500	3840	10	1	8166558	497	202.67	0.48	12	0.12	30.00	12762.00	10900	20221021	-44.22	5900	20231004	3.05	9910	-38.65	20230203	5900	3.05	20231004	10900	-44.22	20221021	5900	3.05	20231004	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
113	20231011	090605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	30	2	0.50	39707210	6674	18.48	5940	6090	5940	7800	4200	6000	5949.54	0.00	0	62	6393	6196	6083	5886	5773	6140	5830	41	1800	500	3840	10	1	8166558	492	201.00	0.47	12	0.08	30.00	12762.00	10900	20221021	-44.68	5900	20231004	2.20	9910	-39.15	20230203	5900	2.20	20231004	10900	-44.68	20221021	5900	2.20	20231004	2.62	N	087600	500	40 억		0	N	N	0	N	00	N
114	20231010	160557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-210	5	-3.38	219144270	35933	222.90	6210	6280	5970	8070	4350	6210	6100.28	0.00	0	-3507	6403	6306	6113	6016	5823	6355	6065	41	1860	500	3970	10	1	8166558	490	200.00	0.47	12	0.44	30.00	12762.00	10900	20221021	-44.95	5900	20231004	1.69	9910	-39.46	20230203	5900	1.69	20231004	10900	-44.95	20221021	5900	1.69	20231004	2.64	N	087600	500	40 억		0	N	N	0	N	00	N
115	20231010	150555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-210	5	-3.38	206464370	33820	209.79	6210	6280	5970	8070	4350	6210	6104.80	0.00	0	-3045	6403	6306	6113	6016	5823	6355	6065	41	1860	500	3970	10	1	8166558	490	200.00	0.47	12	0.41	30.00	12762.00	10900	20221021	-44.95	5900	20231004	1.69	9910	-39.46	20230203	5900	1.69	20231004	10900	-44.95	20221021	5900	1.69	20231004	2.64	N	087600	500	40 억		0	N	N	0	N	00	N
116	20231010	140559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-200	5	-3.22	190233190	31117	193.02	6210	6280	6010	8070	4350	6210	6113.48	0.00	0	-2957	6403	6306	6113	6016	5823	6355	6065	41	1860	500	3970	10	1	8166558	491	200.33	0.47	12	0.38	30.00	12762.00	10900	20221021	-44.86	5900	20231004	1.86	9910	-39.35	20230203	5900	1.86	20231004	10900	-44.86	20221021	5900	1.86	20231004	2.64	N	087600	500	40 억		0	N	N	0	N	00	N
117	20231010	130553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-100	5	-1.61	115773510	18879	117.11	6210	6280	6100	8070	4350	6210	6132.40	0.00	0	244	6403	6306	6113	6016	5823	6355	6065	41	1860	500	3970	10	1	8166558	499	203.67	0.48	12	0.23	30.00	12762.00	10900	20221021	-43.94	5900	20231004	3.56	9910	-38.35	20230203	5900	3.56	20231004	10900	-43.94	20221021	5900	3.56	20231004	2.64	N	087600	500	40 억		0	N	N	0	N	00	N
118	20231010	120553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-60	5	-0.97	92013390	14996	93.02	6210	6280	6100	8070	4350	6210	6135.86	0.00	0	1992	6403	6306	6113	6016	5823	6355	6065	41	1860	500	3970	10	1	8166558	502	205.00	0.48	12	0.18	30.00	12762.00	10900	20221021	-43.58	5900	20231004	4.24	9910	-37.94	20230203	5900	4.24	20231004	10900	-43.58	20221021	5900	4.24	20231004	2.64	N	087600	500	40 억		0	N	N	0	N	00	N
119	20231010	110546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-80	5	-1.29	47299440	7685	47.67	6210	6280	6120	8070	4350	6210	6154.77	0.00	0	1893	6403	6306	6113	6016	5823	6355	6065	41	1860	500	3970	10	1	8166558	501	204.33	0.48	12	0.09	30.00	12762.00	10900	20221021	-43.76	5900	20231004	3.90	9910	-38.14	20230203	5900	3.90	20231004	10900	-43.76	20221021	5900	3.90	20231004	2.64	N	087600	500	40 억		0	N	N	0	N	00	N
120	20231010	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-80	5	-1.29	36716620	5959	36.96	6210	6280	6120	8070	4350	6210	6161.54	0.00	0	1187	6403	6306	6113	6016	5823	6355	6065	41	1860	500	3970	10	1	8166558	501	204.33	0.48	12	0.07	30.00	12762.00	10900	20221021	-43.76	5900	20231004	3.90	9910	-38.14	20230203	5900	3.90	20231004	10900	-43.76	20221021	5900	3.90	20231004	2.64	N	087600	500	40 억		0	N	N	0	N	00	N
121	20231010	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	-40	5	-0.64	9046250	1461	9.06	6210	6210	6170	8070	4350	6210	6191.82	0.00	0	116	6403	6306	6113	6016	5823	6355	6065	41	1860	500	3970	10	1	8166558	504	205.67	0.48	12	0.02	30.00	12762.00	10900	20221021	-43.39	5900	20231004	4.58	9910	-37.74	20230203	5900	4.58	20231004	10900	-43.39	20221021	5900	4.58	20231004	2.64	N	087600	500	40 억		0	N	N	0	N	00	N
122	20231006	160551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6210	160	2	2.64	97978640	16049	66.41	5920	6210	5920	7860	4240	6050	6104.97	0.00	0	3447	6310	6180	6040	5910	5770	6245	5975	41	1810	500	3870	10	1	8166558	507	207.00	0.49	12	0.20	30.00	12762.00	10900	20221021	-43.03	5900	20231004	5.25	9910	-37.34	20230203	5900	5.25	20231004	10900	-43.03	20221021	5900	5.25	20231004	2.67	N	087600	500	40 억		0	N	N	0	N	00	N
123	20231006	150541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6160	110	2	1.82	82532030	13558	56.11	5920	6200	5920	7860	4240	6050	6087.33	0.00	0	3539	6310	6180	6040	5910	5770	6245	5975	41	1810	500	3870	10	1	8166558	503	205.33	0.48	12	0.17	30.00	12762.00	10900	20221021	-43.49	5900	20231004	4.41	9910	-37.84	20230203	5900	4.41	20231004	10900	-43.49	20221021	5900	4.41	20231004	2.67	N	087600	500	40 억		0	N	N	0	N	00	N
124	20231006	140543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6090	40	2	0.66	76264850	12536	51.88	5920	6200	5920	7860	4240	6050	6083.67	0.00	0	3387	6310	6180	6040	5910	5770	6245	5975	41	1810	500	3870	10	1	8166558	497	203.00	0.48	12	0.15	30.00	12762.00	10900	20221021	-44.13	5900	20231004	3.22	9910	-38.55	20230203	5900	3.22	20231004	10900	-44.13	20221021	5900	3.22	20231004	2.67	N	087600	500	40 억		0	N	N	0	N	00	N
125	20231006	130538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6110	60	2	0.99	69186190	11376	47.08	5920	6200	5920	7860	4240	6050	6081.77	0.00	0	3384	6310	6180	6040	5910	5770	6245	5975	41	1810	500	3870	10	1	8166558	499	203.67	0.48	12	0.14	30.00	12762.00	10900	20221021	-43.94	5900	20231004	3.56	9910	-38.35	20230203	5900	3.56	20231004	10900	-43.94	20221021	5900	3.56	20231004	2.67	N	087600	500	40 억		0	N	N	0	N	00	N
126	20231006	120537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6130	80	2	1.32	62058880	10212	42.26	5920	6200	5920	7860	4240	6050	6077.05	0.00	0	3372	6310	6180	6040	5910	5770	6245	5975	41	1810	500	3870	10	1	8166558	501	204.33	0.48	12	0.13	30.00	12762.00	10900	20221021	-43.76	5900	20231004	3.90	9910	-38.14	20230203	5900	3.90	20231004	10900	-43.76	20221021	5900	3.90	20231004	2.67	N	087600	500	40 억		0	N	N	0	N	00	N
127	20231006	110532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	130	2	2.15	57683550	9499	39.31	5920	6200	5920	7860	4240	6050	6072.59	0.00	0	3491	6310	6180	6040	5910	5770	6245	5975	41	1810	500	3870	10	1	8166558	505	206.00	0.48	12	0.12	30.00	12762.00	10900	20221021	-43.30	5900	20231004	4.75	9910	-37.64	20230203	5900	4.75	20231004	10900	-43.30	20221021	5900	4.75	20231004	2.67	N	087600	500	40 억		0	N	N	0	N	00	N
128	20231006	100536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6080	30	2	0.50	28107440	4673	19.34	5920	6150	5920	7860	4240	6050	6014.86	0.00	0	2515	6310	6180	6040	5910	5770	6245	5975	41	1810	500	3870	10	1	8166558	497	202.67	0.48	12	0.06	30.00	12762.00	10900	20221021	-44.22	5900	20231004	3.05	9910	-38.65	20230203	5900	3.05	20231004	10900	-44.22	20221021	5900	3.05	20231004	2.67	N	087600	500	40 억		0	N	N	0	N	00	N
129	20231006	090532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6030	-20	5	-0.33	8679870	1461	6.05	5920	6030	5920	7860	4240	6050	5941.05	0.00	0	321	6310	6180	6040	5910	5770	6245	5975	41	1810	500	3870	10	1	8166558	492	201.00	0.47	12	0.02	30.00	12762.00	10900	20221021	-44.68	5900	20231004	2.20	9910	-39.15	20230203	5900	2.20	20231004	10900	-44.68	20221021	5900	2.20	20231004	2.67	N	087600	500	40 억		0	N	N	0	N	00	N