KissMeData/066310/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	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-30	5	-0.34	209264360	23448	164.12	8960	9050	8780	11580	6240	8910	8924.63	3.32	0	-6953	9183	9046	8903	8766	8623	9115	8835	46	2670	500	6410	10	1	9271621	823	11.75	1.01	12	0.25	756.00	8777.00	12760	20230628	-30.41	8700	20231006	2.07	12760	-30.41	20230628	8700	2.07	20231006	12760	-30.41	20230628	8700	2.07	20231006	3.82	N	066310	500	46 억		308078	N	N	0	N	00	N
3	20231031	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	90	2	1.01	197806110	22158	155.09	8960	9050	8780	11580	6240	8910	8927.07	3.32	0	-6958	9183	9046	8903	8766	8623	9115	8835	46	2670	500	6410	10	1	9271621	834	11.90	1.03	12	0.24	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.82	N	066310	500	46 억		308078	N	N	0	N	00	N
4	20231031	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	0	3	0.00	183078180	20522	143.64	8960	9050	8780	11580	6240	8910	8921.07	3.32	0	-6821	9183	9046	8903	8766	8623	9115	8835	46	2670	500	6410	10	1	9271621	826	11.79	1.02	12	0.22	756.00	8777.00	12760	20230628	-30.17	8700	20231006	2.41	12760	-30.17	20230628	8700	2.41	20231006	12760	-30.17	20230628	8700	2.41	20231006	3.82	N	066310	500	46 억		308078	N	N	0	N	00	N
5	20231031	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-20	5	-0.22	154622310	17358	121.50	8960	9050	8780	11580	6240	8910	8907.84	3.32	0	-6663	9183	9046	8903	8766	8623	9115	8835	46	2670	500	6410	10	1	9271621	824	11.76	1.01	12	0.19	756.00	8777.00	12760	20230628	-30.33	8700	20231006	2.18	12760	-30.33	20230628	8700	2.18	20231006	12760	-30.33	20230628	8700	2.18	20231006	3.82	N	066310	500	46 억		308078	N	N	0	N	00	N
6	20231031	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	-80	5	-0.90	109509540	12300	86.09	8960	9050	8780	11580	6240	8910	8903.21	3.32	0	-4420	9183	9046	8903	8766	8623	9115	8835	46	2670	500	6410	10	1	9271621	819	11.68	1.01	12	0.13	756.00	8777.00	12760	20230628	-30.80	8700	20231006	1.49	12760	-30.80	20230628	8700	1.49	20231006	12760	-30.80	20230628	8700	1.49	20231006	3.82	N	066310	500	46 억		308078	N	N	0	N	00	N
7	20231031	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-10	5	-0.11	66117960	7444	52.10	8960	9050	8780	11580	6240	8910	8882.05	3.32	0	-3039	9183	9046	8903	8766	8623	9115	8835	46	2670	500	6410	10	1	9271621	825	11.77	1.01	12	0.08	756.00	8777.00	12760	20230628	-30.25	8700	20231006	2.30	12760	-30.25	20230628	8700	2.30	20231006	12760	-30.25	20230628	8700	2.30	20231006	3.82	N	066310	500	46 억		308078	N	N	0	N	00	N
8	20231031	100627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-10	5	-0.11	35818060	4038	28.26	8960	9000	8780	11580	6240	8910	8870.25	3.32	0	-1430	9183	9046	8903	8766	8623	9115	8835	46	2670	500	6410	10	1	9271621	825	11.77	1.01	12	0.04	756.00	8777.00	12760	20230628	-30.25	8700	20231006	2.30	12760	-30.25	20230628	8700	2.30	20231006	12760	-30.25	20230628	8700	2.30	20231006	3.82	N	066310	500	46 억		308078	N	N	0	N	00	N
9	20231031	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	90	2	1.01	143400	16	0.11	8960	9000	8960	11580	6240	8910	8962.50	3.32	0	3	9183	9046	8903	8766	8623	9115	8835	46	2670	500	6410	10	1	9271621	834	11.90	1.03	12	0.00	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.82	N	066310	500	46 억		308078	N	N	0	N	00	N
10	20231030	160616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	10	2	0.11	127056390	14282	68.63	8900	9040	8760	11570	6230	8900	8896.26	2.74	0	3995	9086	8992	8876	8782	8666	9040	8830	46	2670	500	6400	10	1	9271621	826	11.79	1.02	12	0.15	756.00	8777.00	12760	20230628	-30.17	8700	20231006	2.41	12760	-30.17	20230628	8700	2.41	20231006	12760	-30.17	20230628	8700	2.41	20231006	3.85	N	066310	500	46 억		254222	N	N	0	N	00	N
11	20231030	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	40	2	0.45	118146450	13283	63.83	8900	9040	8760	11570	6230	8900	8894.56	2.74	0	4069	9086	8992	8876	8782	8666	9040	8830	46	2670	500	6400	10	1	9271621	829	11.83	1.02	12	0.14	756.00	8777.00	12760	20230628	-29.94	8700	20231006	2.76	12760	-29.94	20230628	8700	2.76	20231006	12760	-29.94	20230628	8700	2.76	20231006	3.85	N	066310	500	46 억		254222	N	N	0	N	00	N
12	20231030	140602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	50	2	0.56	94966440	10671	51.28	8900	9040	8760	11570	6230	8900	8899.49	2.74	0	3012	9086	8992	8876	8782	8666	9040	8830	46	2670	500	6400	10	1	9271621	830	11.84	1.02	12	0.12	756.00	8777.00	12760	20230628	-29.86	8700	20231006	2.87	12760	-29.86	20230628	8700	2.87	20231006	12760	-29.86	20230628	8700	2.87	20231006	3.85	N	066310	500	46 억		254222	N	N	0	N	00	N
13	20231030	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-20	5	-0.22	86702060	9745	46.83	8900	9040	8760	11570	6230	8900	8897.08	2.74	0	3384	9086	8992	8876	8782	8666	9040	8830	46	2670	500	6400	10	1	9271621	823	11.75	1.01	12	0.11	756.00	8777.00	12760	20230628	-30.41	8700	20231006	2.07	12760	-30.41	20230628	8700	2.07	20231006	12760	-30.41	20230628	8700	2.07	20231006	3.85	N	066310	500	46 억		254222	N	N	0	N	00	N
14	20231030	120558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	70	2	0.79	81366080	9147	43.95	8900	9040	8760	11570	6230	8900	8895.38	2.74	0	3528	9086	8992	8876	8782	8666	9040	8830	46	2670	500	6400	10	1	9271621	832	11.87	1.02	12	0.10	756.00	8777.00	12760	20230628	-29.70	8700	20231006	3.10	12760	-29.70	20230628	8700	3.10	20231006	12760	-29.70	20230628	8700	3.10	20231006	3.85	N	066310	500	46 억		254222	N	N	0	N	00	N
15	20231030	110559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	90	2	1.01	71897710	8090	38.88	8900	9040	8760	11570	6230	8900	8887.23	2.74	0	3575	9086	8992	8876	8782	8666	9040	8830	46	2670	500	6400	10	1	9271621	834	11.89	1.02	12	0.09	756.00	8777.00	12760	20230628	-29.55	8700	20231006	3.33	12760	-29.55	20230628	8700	3.33	20231006	12760	-29.55	20230628	8700	3.33	20231006	3.85	N	066310	500	46 억		254222	N	N	0	N	00	N
16	20231030	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	10	2	0.11	67130140	7557	36.31	8900	8910	8760	11570	6230	8900	8883.17	2.74	0	3686	9086	8992	8876	8782	8666	9040	8830	46	2670	500	6400	10	1	9271621	826	11.79	1.02	12	0.08	756.00	8777.00	12760	20230628	-30.17	8700	20231006	2.41	12760	-30.17	20230628	8700	2.41	20231006	12760	-30.17	20230628	8700	2.41	20231006	3.85	N	066310	500	46 억		254222	N	N	0	N	00	N
17	20231030	090556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	0	3	0.00	2509810	282	1.36	8900	8910	8900	11570	6230	8900	8900.04	2.74	0	-31	9086	8992	8876	8782	8666	9040	8830	46	2670	500	6400	10	1	9271621	825	11.77	1.01	12	0.00	756.00	8777.00	12760	20230628	-30.25	8700	20231006	2.30	12760	-30.25	20230628	8700	2.30	20231006	12760	-30.25	20230628	8700	2.30	20231006	3.85	N	066310	500	46 억		254222	N	N	0	N	00	N
18	20231027	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-20	5	-0.22	182641770	20575	128.82	8820	8970	8760	11590	6250	8920	8876.88	2.77	0	-3318	9173	9046	8973	8846	8773	9010	8810	46	2670	500	6420	10	1	9271621	825	11.77	1.01	12	0.22	756.00	8777.00	12760	20230628	-30.25	8700	20231006	2.30	12760	-30.25	20230628	8700	2.30	20231006	12760	-30.25	20230628	8700	2.30	20231006	3.86	N	066310	500	46 억		256909	N	N	0	N	00	N
19	20231027	150557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	20	2	0.22	151042150	17024	106.59	8820	8970	8760	11590	6250	8920	8872.31	2.77	0	-3308	9173	9046	8973	8846	8773	9010	8810	46	2670	500	6420	10	1	9271621	829	11.83	1.02	12	0.18	756.00	8777.00	12760	20230628	-29.94	8700	20231006	2.76	12760	-29.94	20230628	8700	2.76	20231006	12760	-29.94	20230628	8700	2.76	20231006	3.86	N	066310	500	46 억		256909	N	N	0	N	00	N
20	20231027	140555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	20	2	0.22	145579490	16412	102.75	8820	8970	8760	11590	6250	8920	8870.31	2.77	0	-2988	9173	9046	8973	8846	8773	9010	8810	46	2670	500	6420	10	1	9271621	829	11.83	1.02	12	0.18	756.00	8777.00	12760	20230628	-29.94	8700	20231006	2.76	12760	-29.94	20230628	8700	2.76	20231006	12760	-29.94	20230628	8700	2.76	20231006	3.86	N	066310	500	46 억		256909	N	N	0	N	00	N
21	20231027	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	10	2	0.11	95060680	10736	67.22	8820	8970	8760	11590	6250	8920	8854.39	2.77	0	-672	9173	9046	8973	8846	8773	9010	8810	46	2670	500	6420	10	1	9271621	828	11.81	1.02	12	0.12	756.00	8777.00	12760	20230628	-30.02	8700	20231006	2.64	12760	-30.02	20230628	8700	2.64	20231006	12760	-30.02	20230628	8700	2.64	20231006	3.86	N	066310	500	46 억		256909	N	N	0	N	00	N
22	20231027	120558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	10	2	0.11	81496830	9219	57.72	8820	8970	8760	11590	6250	8920	8840.09	2.77	0	23	9173	9046	8973	8846	8773	9010	8810	46	2670	500	6420	10	1	9271621	828	11.81	1.02	12	0.10	756.00	8777.00	12760	20230628	-30.02	8700	20231006	2.64	12760	-30.02	20230628	8700	2.64	20231006	12760	-30.02	20230628	8700	2.64	20231006	3.86	N	066310	500	46 억		256909	N	N	0	N	00	N
23	20231027	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	20	2	0.22	65146790	7386	46.24	8820	8970	8760	11590	6250	8920	8820.31	2.77	0	-1009	9173	9046	8973	8846	8773	9010	8810	46	2670	500	6420	10	1	9271621	829	11.83	1.02	12	0.08	756.00	8777.00	12760	20230628	-29.94	8700	20231006	2.76	12760	-29.94	20230628	8700	2.76	20231006	12760	-29.94	20230628	8700	2.76	20231006	3.86	N	066310	500	46 억		256909	N	N	0	N	00	N
24	20231027	100556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-50	5	-0.56	53360650	6061	37.95	8820	8970	8760	11590	6250	8920	8803.93	2.77	0	-1671	9173	9046	8973	8846	8773	9010	8810	46	2670	500	6420	10	1	9271621	822	11.73	1.01	12	0.07	756.00	8777.00	12760	20230628	-30.49	8700	20231006	1.95	12760	-30.49	20230628	8700	1.95	20231006	12760	-30.49	20230628	8700	1.95	20231006	3.86	N	066310	500	46 억		256909	N	N	0	N	00	N
25	20231027	090553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	40	2	0.45	5444620	617	3.86	8820	8970	8820	11590	6250	8920	8824.34	2.77	0	37	9173	9046	8973	8846	8773	9010	8810	46	2670	500	6420	10	1	9271621	831	11.85	1.02	12	0.01	756.00	8777.00	12760	20230628	-29.78	8700	20231006	2.99	12760	-29.78	20230628	8700	2.99	20231006	12760	-29.78	20230628	8700	2.99	20231006	3.86	N	066310	500	46 억		256909	N	N	0	N	00	N
26	20231026	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-290	5	-3.15	142356500	15867	189.50	8930	9100	8900	11970	6450	9210	8971.87	2.81	0	-3733	9763	9486	9283	9006	8803	9625	9145	46	2760	500	6630	10	1	9271621	827	11.80	1.02	12	0.17	756.00	8777.00	12760	20230628	-30.09	8700	20231006	2.53	12760	-30.09	20230628	8700	2.53	20231006	12760	-30.09	20230628	8700	2.53	20231006	3.89	N	066310	500	46 억		260538	N	N	0	N	00	N
27	20231026	150548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-310	5	-3.37	136908720	15257	182.22	8930	9100	8900	11970	6450	9210	8973.50	2.81	0	-3760	9763	9486	9283	9006	8803	9625	9145	46	2760	500	6630	10	1	9271621	825	11.77	1.01	12	0.16	756.00	8777.00	12760	20230628	-30.25	8700	20231006	2.30	12760	-30.25	20230628	8700	2.30	20231006	12760	-30.25	20230628	8700	2.30	20231006	3.89	N	066310	500	46 억		260538	N	N	0	N	00	N
28	20231026	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-260	5	-2.82	113764800	12668	151.30	8930	9100	8930	11970	6450	9210	8980.49	2.81	0	-3242	9763	9486	9283	9006	8803	9625	9145	46	2760	500	6630	10	1	9271621	830	11.84	1.02	12	0.14	756.00	8777.00	12760	20230628	-29.86	8700	20231006	2.87	12760	-29.86	20230628	8700	2.87	20231006	12760	-29.86	20230628	8700	2.87	20231006	3.89	N	066310	500	46 억		260538	N	N	0	N	00	N
29	20231026	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-240	5	-2.61	82519980	9190	109.76	8930	9100	8930	11970	6450	9210	8979.32	2.81	0	-1804	9763	9486	9283	9006	8803	9625	9145	46	2760	500	6630	10	1	9271621	832	11.87	1.02	12	0.10	756.00	8777.00	12760	20230628	-29.70	8700	20231006	3.10	12760	-29.70	20230628	8700	3.10	20231006	12760	-29.70	20230628	8700	3.10	20231006	3.89	N	066310	500	46 억		260538	N	N	0	N	00	N
30	20231026	120546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-240	5	-2.61	66515010	7405	88.44	8930	9100	8930	11970	6450	9210	8982.45	2.81	0	-1439	9763	9486	9283	9006	8803	9625	9145	46	2760	500	6630	10	1	9271621	832	11.87	1.02	12	0.08	756.00	8777.00	12760	20230628	-29.70	8700	20231006	3.10	12760	-29.70	20230628	8700	3.10	20231006	12760	-29.70	20230628	8700	3.10	20231006	3.89	N	066310	500	46 억		260538	N	N	0	N	00	N
31	20231026	110553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-220	5	-2.39	61629990	6861	81.94	8930	9100	8930	11970	6450	9210	8982.65	2.81	0	-1012	9763	9486	9283	9006	8803	9625	9145	46	2760	500	6630	10	1	9271621	834	11.89	1.02	12	0.07	756.00	8777.00	12760	20230628	-29.55	8700	20231006	3.33	12760	-29.55	20230628	8700	3.33	20231006	12760	-29.55	20230628	8700	3.33	20231006	3.89	N	066310	500	46 억		260538	N	N	0	N	00	N
32	20231026	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-200	5	-2.17	29138670	3245	38.76	8930	9100	8930	11970	6450	9210	8979.56	2.81	0	-166	9763	9486	9283	9006	8803	9625	9145	46	2760	500	6630	10	1	9271621	835	11.92	1.03	12	0.03	756.00	8777.00	12760	20230628	-29.39	8700	20231006	3.56	12760	-29.39	20230628	8700	3.56	20231006	12760	-29.39	20230628	8700	3.56	20231006	3.89	N	066310	500	46 억		260538	N	N	0	N	00	N
33	20231026	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-200	5	-2.17	3760550	420	5.02	8930	9100	8930	11970	6450	9210	8953.69	2.81	0	-35	9763	9486	9283	9006	8803	9625	9145	46	2760	500	6630	10	1	9271621	835	11.92	1.03	12	0.00	756.00	8777.00	12760	20230628	-29.39	8700	20231006	3.56	12760	-29.39	20230628	8700	3.56	20231006	12760	-29.39	20230628	8700	3.56	20231006	3.89	N	066310	500	46 억		260538	N	N	0	N	00	N
34	20231025	160552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	60	2	0.66	77411840	8373	25.64	9200	9560	9080	11890	6410	9150	9245.41	2.82	0	-629	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6580	10	1	9271621	854	12.18	1.05	12	0.09	756.00	8777.00	12760	20230628	-27.82	8700	20231006	5.86	12760	-27.82	20230628	8700	5.86	20231006	12760	-27.82	20230628	8700	5.86	20231006	3.90	N	066310	500	46 억		261167	N	N	0	N	00	N
35	20231025	150550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	20	2	0.22	74567400	8064	24.69	9200	9560	9080	11890	6410	9150	9246.95	2.82	0	-644	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6580	10	1	9271621	850	12.13	1.04	12	0.09	756.00	8777.00	12760	20230628	-28.13	8700	20231006	5.40	12760	-28.13	20230628	8700	5.40	20231006	12760	-28.13	20230628	8700	5.40	20231006	3.90	N	066310	500	46 억		261167	N	N	0	N	00	N
36	20231025	140548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	40	2	0.44	56823650	6124	18.75	9200	9560	9180	11890	6410	9150	9278.85	2.82	0	-623	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6580	10	1	9271621	852	12.16	1.05	12	0.07	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.90	N	066310	500	46 억		261167	N	N	0	N	00	N
37	20231025	130547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	50	2	0.55	48364340	5205	15.94	9200	9560	9180	11890	6410	9150	9291.90	2.82	0	-317	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6580	10	1	9271621	853	12.17	1.05	12	0.06	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.90	N	066310	500	46 억		261167	N	N	0	N	00	N
38	20231025	120548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9330	180	2	1.97	45632330	4909	15.03	9200	9560	9180	11890	6410	9150	9295.65	2.82	0	-337	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6580	10	1	9271621	865	12.34	1.06	12	0.05	756.00	8777.00	12760	20230628	-26.88	8700	20231006	7.24	12760	-26.88	20230628	8700	7.24	20231006	12760	-26.88	20230628	8700	7.24	20231006	3.90	N	066310	500	46 억		261167	N	N	0	N	00	N
39	20231025	110548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	130	2	1.42	44507530	4788	14.66	9200	9560	9180	11890	6410	9150	9295.64	2.82	0	-377	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6580	10	1	9271621	860	12.28	1.06	12	0.05	756.00	8777.00	12760	20230628	-27.27	8700	20231006	6.67	12760	-27.27	20230628	8700	6.67	20231006	12760	-27.27	20230628	8700	6.67	20231006	3.90	N	066310	500	46 억		261167	N	N	0	N	00	N
40	20231025	100548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	190	2	2.08	38566390	4148	12.70	9200	9560	9180	11890	6410	9150	9297.59	2.82	0	-309	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6580	10	1	9271621	866	12.35	1.06	12	0.04	756.00	8777.00	12760	20230628	-26.80	8700	20231006	7.36	12760	-26.80	20230628	8700	7.36	20231006	12760	-26.80	20230628	8700	7.36	20231006	3.90	N	066310	500	46 억		261167	N	N	0	N	00	N
41	20231025	090546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9180	30	2	0.33	25191130	2700	8.27	9200	9560	9180	11890	6410	9150	9330.05	2.82	0	-290	9350	9250	9050	8950	8750	9300	9000	46	2740	500	6580	10	1	9271621	851	12.14	1.05	12	0.03	756.00	8777.00	12760	20230628	-28.06	8700	20231006	5.52	12760	-28.06	20230628	8700	5.52	20231006	12760	-28.06	20230628	8700	5.52	20231006	3.90	N	066310	500	46 억		261167	N	N	0	N	00	N
42	20231024	160535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	170	2	1.89	293844340	32654	204.14	8920	9150	8850	11670	6290	8980	8998.75	2.82	0	-656	9220	9100	9000	8880	8780	9050	8830	46	2690	500	6460	10	1	9271621	848	12.10	1.04	12	0.35	756.00	8777.00	12760	20230628	-28.29	8700	20231006	5.17	12760	-28.29	20230628	8700	5.17	20231006	12760	-28.29	20230628	8700	5.17	20231006	3.96	N	066310	500	46 억		261822	N	N	0	N	00	N
43	20231024	150545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	150	2	1.67	280775700	31224	195.20	8920	9150	8850	11670	6290	8980	8992.32	2.82	0	-1041	9220	9100	9000	8880	8780	9050	8830	46	2690	500	6460	10	1	9271621	846	12.08	1.04	12	0.34	756.00	8777.00	12760	20230628	-28.45	8700	20231006	4.94	12760	-28.45	20230628	8700	4.94	20231006	12760	-28.45	20230628	8700	4.94	20231006	3.96	N	066310	500	46 억		261822	N	N	0	N	00	N
44	20231024	140533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	130	2	1.45	259303400	28868	180.47	8920	9150	8850	11670	6290	8980	8982.39	2.82	0	-2507	9220	9100	9000	8880	8780	9050	8830	46	2690	500	6460	10	1	9271621	845	12.05	1.04	12	0.31	756.00	8777.00	12760	20230628	-28.61	8700	20231006	4.71	12760	-28.61	20230628	8700	4.71	20231006	12760	-28.61	20230628	8700	4.71	20231006	3.96	N	066310	500	46 억		261822	N	N	0	N	00	N
45	20231024	130540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8980	0	3	0.00	219119190	24413	152.62	8920	9150	8850	11670	6290	8980	8975.50	2.82	0	-4834	9220	9100	9000	8880	8780	9050	8830	46	2690	500	6460	10	1	9271621	833	11.88	1.02	12	0.26	756.00	8777.00	12760	20230628	-29.62	8700	20231006	3.22	12760	-29.62	20230628	8700	3.22	20231006	12760	-29.62	20230628	8700	3.22	20231006	3.96	N	066310	500	46 억		261822	N	N	0	N	00	N
46	20231024	120546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	30	2	0.33	203653470	22680	141.79	8920	9150	8850	11670	6290	8980	8979.43	2.82	0	-5248	9220	9100	9000	8880	8780	9050	8830	46	2690	500	6460	10	1	9271621	835	11.92	1.03	12	0.24	756.00	8777.00	12760	20230628	-29.39	8700	20231006	3.56	12760	-29.39	20230628	8700	3.56	20231006	12760	-29.39	20230628	8700	3.56	20231006	3.96	N	066310	500	46 억		261822	N	N	0	N	00	N
47	20231024	110541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	-50	5	-0.56	192856810	21478	134.27	8920	9150	8850	11670	6290	8980	8979.27	2.82	0	-6163	9220	9100	9000	8880	8780	9050	8830	46	2690	500	6460	10	1	9271621	828	11.81	1.02	12	0.23	756.00	8777.00	12760	20230628	-30.02	8700	20231006	2.64	12760	-30.02	20230628	8700	2.64	20231006	12760	-30.02	20230628	8700	2.64	20231006	3.96	N	066310	500	46 억		261822	N	N	0	N	00	N
48	20231024	100536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	30	2	0.33	89829870	9932	62.09	8920	9150	8920	11670	6290	8980	9044.82	2.82	0	-2089	9220	9100	9000	8880	8780	9050	8830	46	2690	500	6460	10	1	9271621	835	11.92	1.03	12	0.11	756.00	8777.00	12760	20230628	-29.39	8700	20231006	3.56	12760	-29.39	20230628	8700	3.56	20231006	12760	-29.39	20230628	8700	3.56	20231006	3.96	N	066310	500	46 억		261822	N	N	0	N	00	N
49	20231024	090540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	170	2	1.89	45412690	4984	31.16	8920	9150	8920	11670	6290	8980	9113.03	2.82	0	-368	9220	9100	9000	8880	8780	9050	8830	46	2690	500	6460	10	1	9271621	848	12.10	1.04	12	0.05	756.00	8777.00	12760	20230628	-28.29	8700	20231006	5.17	12760	-28.29	20230628	8700	5.17	20231006	12760	-28.29	20230628	8700	5.17	20231006	3.96	N	066310	500	46 억		261822	N	N	0	N	00	N
50	20231023	160532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8980	-60	5	-0.66	138682710	15478	49.04	9000	9120	8900	11750	6330	9040	8959.99	2.85	0	-2199	9393	9216	9033	8856	8673	9305	8945	46	2710	500	6500	10	1	9271621	833	11.88	1.02	12	0.17	756.00	8777.00	12760	20230628	-29.62	8700	20231006	3.22	12760	-29.62	20230628	8700	3.22	20231006	12760	-29.62	20230628	8700	3.22	20231006	3.96	N	066310	500	46 억		264021	N	N	0	N	00	N
51	20231023	150535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	-80	5	-0.88	126161430	14074	44.59	9000	9120	8900	11750	6330	9040	8964.15	2.85	0	-2115	9393	9216	9033	8856	8673	9305	8945	46	2710	500	6500	10	1	9271621	831	11.85	1.02	12	0.15	756.00	8777.00	12760	20230628	-29.78	8700	20231006	2.99	12760	-29.78	20230628	8700	2.99	20231006	12760	-29.78	20230628	8700	2.99	20231006	3.96	N	066310	500	46 억		264021	N	N	0	N	00	N
52	20231023	140534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	-50	5	-0.55	60572010	6738	21.35	9000	9120	8950	11750	6330	9040	8989.61	2.85	0	-1488	9393	9216	9033	8856	8673	9305	8945	46	2710	500	6500	10	1	9271621	834	11.89	1.02	12	0.07	756.00	8777.00	12760	20230628	-29.55	8700	20231006	3.33	12760	-29.55	20230628	8700	3.33	20231006	12760	-29.55	20230628	8700	3.33	20231006	3.96	N	066310	500	46 억		264021	N	N	0	N	00	N
53	20231023	130537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	-80	5	-0.88	53917500	5997	19.00	9000	9120	8950	11750	6330	9040	8990.75	2.85	0	-1063	9393	9216	9033	8856	8673	9305	8945	46	2710	500	6500	10	1	9271621	831	11.85	1.02	12	0.06	756.00	8777.00	12760	20230628	-29.78	8700	20231006	2.99	12760	-29.78	20230628	8700	2.99	20231006	12760	-29.78	20230628	8700	2.99	20231006	3.96	N	066310	500	46 억		264021	N	N	0	N	00	N
54	20231023	120532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8980	-60	5	-0.66	36005580	3999	12.67	9000	9120	8950	11750	6330	9040	9003.65	2.85	0	-440	9393	9216	9033	8856	8673	9305	8945	46	2710	500	6500	10	1	9271621	833	11.88	1.02	12	0.04	756.00	8777.00	12760	20230628	-29.62	8700	20231006	3.22	12760	-29.62	20230628	8700	3.22	20231006	12760	-29.62	20230628	8700	3.22	20231006	3.96	N	066310	500	46 억		264021	N	N	0	N	00	N
55	20231023	110531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	10	2	0.11	23483520	2606	8.26	9000	9120	8950	11750	6330	9040	9011.33	2.85	0	-314	9393	9216	9033	8856	8673	9305	8945	46	2710	500	6500	10	1	9271621	839	11.97	1.03	12	0.03	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.96	N	066310	500	46 억		264021	N	N	0	N	00	N
56	20231023	100528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	-10	5	-0.11	11550960	1282	4.06	9000	9120	8950	11750	6330	9040	9010.11	2.85	0	317	9393	9216	9033	8856	8673	9305	8945	46	2710	500	6500	10	1	9271621	837	11.94	1.03	12	0.01	756.00	8777.00	12760	20230628	-29.23	8700	20231006	3.79	12760	-29.23	20230628	8700	3.79	20231006	12760	-29.23	20230628	8700	3.79	20231006	3.96	N	066310	500	46 억		264021	N	N	0	N	00	N
57	20231023	090539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	0	3	0.00	3360300	373	1.18	9000	9040	8950	11750	6330	9040	9008.85	2.85	0	-35	9393	9216	9033	8856	8673	9305	8945	46	2710	500	6500	10	1	9271621	838	11.96	1.03	12	0.00	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.96	N	066310	500	46 억		264021	N	N	0	N	00	N
58	20231020	160531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	0	3	0.00	276370670	30891	98.04	9000	9210	8850	11750	6330	9040	8946.63	2.97	0	-11515	9313	9176	9093	8956	8873	9135	8915	46	2710	500	6500	10	1	9271621	838	11.96	1.03	12	0.33	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.98	N	066310	500	46 억		275536	N	N	0	N	00	N
59	20231020	150531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	10	2	0.11	262148050	29318	93.05	9000	9210	8850	11750	6330	9040	8941.54	2.97	0	-11514	9313	9176	9093	8956	8873	9135	8915	46	2710	500	6500	10	1	9271621	839	11.97	1.03	12	0.32	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.98	N	066310	500	46 억		275536	N	N	0	N	00	N
60	20231020	140534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	70	2	0.77	240060530	26899	85.37	9000	9160	8850	11750	6330	9040	8924.52	2.97	0	-11756	9313	9176	9093	8956	8873	9135	8915	46	2710	500	6500	10	1	9271621	845	12.05	1.04	12	0.29	756.00	8777.00	12760	20230628	-28.61	8700	20231006	4.71	12760	-28.61	20230628	8700	4.71	20231006	12760	-28.61	20230628	8700	4.71	20231006	3.98	N	066310	500	46 억		275536	N	N	0	N	00	N
61	20231020	130519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	10	2	0.11	229249650	25715	81.62	9000	9090	8850	11750	6330	9040	8915.02	2.97	0	-11940	9313	9176	9093	8956	8873	9135	8915	46	2710	500	6500	10	1	9271621	839	11.97	1.03	12	0.28	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.98	N	066310	500	46 억		275536	N	N	0	N	00	N
62	20231020	120529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	-40	5	-0.44	211341270	23735	75.33	9000	9050	8850	11750	6330	9040	8904.20	2.97	0	-12510	9313	9176	9093	8956	8873	9135	8915	46	2710	500	6500	10	1	9271621	834	11.90	1.03	12	0.26	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.98	N	066310	500	46 억		275536	N	N	0	N	00	N
63	20231020	110533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8940	-100	5	-1.11	200065450	22473	71.33	9000	9050	8850	11750	6330	9040	8902.48	2.97	0	-12674	9313	9176	9093	8956	8873	9135	8915	46	2710	500	6500	10	1	9271621	829	11.83	1.02	12	0.24	756.00	8777.00	12760	20230628	-29.94	8700	20231006	2.76	12760	-29.94	20230628	8700	2.76	20231006	12760	-29.94	20230628	8700	2.76	20231006	3.98	N	066310	500	46 억		275536	N	N	0	N	00	N
64	20231020	100527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	-130	5	-1.44	157630090	17708	56.20	9000	9050	8850	11750	6330	9040	8901.63	2.97	0	-12737	9313	9176	9093	8956	8873	9135	8915	46	2710	500	6500	10	1	9271621	826	11.79	1.02	12	0.19	756.00	8777.00	12760	20230628	-30.17	8700	20231006	2.41	12760	-30.17	20230628	8700	2.41	20231006	12760	-30.17	20230628	8700	2.41	20231006	3.98	N	066310	500	46 억		275536	N	N	0	N	00	N
65	20231020	090528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	-40	5	-0.44	4238990	471	1.49	9000	9000	8990	11750	6330	9040	8999.98	2.97	0	-209	9313	9176	9093	8956	8873	9135	8915	46	2710	500	6500	10	1	9271621	834	11.90	1.03	12	0.01	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.98	N	066310	500	46 억		275536	N	N	0	N	00	N
66	20231019	160525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	-200	5	-2.16	285149700	31369	170.62	9230	9230	9010	12010	6470	9240	9090.18	3.06	0	-8202	9413	9326	9223	9136	9033	9275	9085	46	2770	500	6650	10	1	9271621	838	11.96	1.03	12	0.34	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	4.03	N	066310	500	46 억		283631	N	N	0	N	00	N
67	20231019	150524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	-190	5	-2.06	274803590	30224	164.39	9230	9230	9010	12010	6470	9240	9092.23	3.06	0	-7884	9413	9326	9223	9136	9033	9275	9085	46	2770	500	6650	10	1	9271621	839	11.97	1.03	12	0.33	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	4.03	N	066310	500	46 억		283631	N	N	0	N	00	N
68	20231019	140526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	-170	5	-1.84	248348090	27298	148.48	9230	9230	9010	12010	6470	9240	9097.67	3.06	0	-7444	9413	9326	9223	9136	9033	9275	9085	46	2770	500	6650	10	1	9271621	841	12.00	1.03	12	0.29	756.00	8777.00	12760	20230628	-28.92	8700	20231006	4.25	12760	-28.92	20230628	8700	4.25	20231006	12760	-28.92	20230628	8700	4.25	20231006	4.03	N	066310	500	46 억		283631	N	N	0	N	00	N
69	20231019	130522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9160	-80	5	-0.87	222330030	24455	133.02	9230	9230	9010	12010	6470	9240	9091.39	3.06	0	-6932	9413	9326	9223	9136	9033	9275	9085	46	2770	500	6650	10	1	9271621	849	12.12	1.04	12	0.26	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	4.03	N	066310	500	46 억		283631	N	N	0	N	00	N
70	20231019	120527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	-210	5	-2.27	113275860	12486	67.91	9230	9230	9010	12010	6470	9240	9072.23	3.06	0	-4484	9413	9326	9223	9136	9033	9275	9085	46	2770	500	6650	10	1	9271621	837	11.94	1.03	12	0.13	756.00	8777.00	12760	20230628	-29.23	8700	20231006	3.79	12760	-29.23	20230628	8700	3.79	20231006	12760	-29.23	20230628	8700	3.79	20231006	4.03	N	066310	500	46 억		283631	N	N	0	N	00	N
71	20231019	110525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	-160	5	-1.73	102645380	11311	61.52	9230	9230	9010	12010	6470	9240	9074.83	3.06	0	-3998	9413	9326	9223	9136	9033	9275	9085	46	2770	500	6650	10	1	9271621	842	12.01	1.03	12	0.12	756.00	8777.00	12760	20230628	-28.84	8700	20231006	4.37	12760	-28.84	20230628	8700	4.37	20231006	12760	-28.84	20230628	8700	4.37	20231006	4.03	N	066310	500	46 억		283631	N	N	0	N	00	N
72	20231019	100521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	-30	5	-0.32	88834790	9793	53.27	9230	9230	9010	12010	6470	9240	9071.25	3.06	0	-2810	9413	9326	9223	9136	9033	9275	9085	46	2770	500	6650	10	1	9271621	854	12.18	1.05	12	0.11	756.00	8777.00	12760	20230628	-27.82	8700	20231006	5.86	12760	-27.82	20230628	8700	5.86	20231006	12760	-27.82	20230628	8700	5.86	20231006	4.03	N	066310	500	46 억		283631	N	N	0	N	00	N
73	20231019	090526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	-190	5	-2.06	9937310	1086	5.91	9230	9230	9050	12010	6470	9240	9150.38	3.06	0	40	9413	9326	9223	9136	9033	9275	9085	46	2770	500	6650	10	1	9271621	839	11.97	1.03	12	0.01	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	4.03	N	066310	500	46 억		283631	N	N	0	N	00	N
74	20231018	160528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-60	5	-0.65	169173890	18384	81.29	9310	9310	9120	12090	6510	9300	9202.24	3.07	0	-708	9446	9372	9226	9152	9006	9410	9190	46	2790	500	6690	10	1	9271621	857	12.22	1.05	12	0.20	756.00	8777.00	12760	20230628	-27.59	8700	20231006	6.21	12760	-27.59	20230628	8700	6.21	20231006	12760	-27.59	20230628	8700	6.21	20231006	4.01	N	066310	500	46 억		284334	N	N	0	N	00	N
75	20231018	150521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	0	3	0.00	158394540	17218	76.13	9310	9310	9120	12090	6510	9300	9199.36	3.07	0	-687	9446	9372	9226	9152	9006	9410	9190	46	2790	500	6690	10	1	9271621	862	12.30	1.06	12	0.19	756.00	8777.00	12760	20230628	-27.12	8700	20231006	6.90	12760	-27.12	20230628	8700	6.90	20231006	12760	-27.12	20230628	8700	6.90	20231006	4.01	N	066310	500	46 억		284334	N	N	0	N	00	N
76	20231018	140518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9180	-120	5	-1.29	121521130	13238	58.53	9310	9310	9120	12090	6510	9300	9179.72	3.07	0	470	9446	9372	9226	9152	9006	9410	9190	46	2790	500	6690	10	1	9271621	851	12.14	1.05	12	0.14	756.00	8777.00	12760	20230628	-28.06	8700	20231006	5.52	12760	-28.06	20230628	8700	5.52	20231006	12760	-28.06	20230628	8700	5.52	20231006	4.01	N	066310	500	46 억		284334	N	N	0	N	00	N
77	20231018	130514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	-100	5	-1.08	101736070	11089	49.03	9310	9310	9120	12090	6510	9300	9174.50	3.07	0	1602	9446	9372	9226	9152	9006	9410	9190	46	2790	500	6690	10	1	9271621	853	12.17	1.05	12	0.12	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	4.01	N	066310	500	46 억		284334	N	N	0	N	00	N
78	20231018	120523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	-100	5	-1.08	51850790	5647	24.97	9310	9310	9150	12090	6510	9300	9182.01	3.07	0	1743	9446	9372	9226	9152	9006	9410	9190	46	2790	500	6690	10	1	9271621	853	12.17	1.05	12	0.06	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	4.01	N	066310	500	46 억		284334	N	N	0	N	00	N
79	20231018	110519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	-100	5	-1.08	42339810	4610	20.38	9310	9310	9150	12090	6510	9300	9184.34	3.07	0	1967	9446	9372	9226	9152	9006	9410	9190	46	2790	500	6690	10	1	9271621	853	12.17	1.05	12	0.05	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	4.01	N	066310	500	46 억		284334	N	N	0	N	00	N
80	20231018	100522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	-100	5	-1.08	4220290	457	2.02	9310	9310	9170	12090	6510	9300	9234.77	3.07	0	-79	9446	9372	9226	9152	9006	9410	9190	46	2790	500	6690	10	1	9271621	853	12.17	1.05	12	0.00	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	4.01	N	066310	500	46 억		284334	N	N	0	N	00	N
81	20231018	090518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-110	5	-1.18	1328970	143	0.63	9310	9310	9190	12090	6510	9300	9293.50	3.07	0	-37	9446	9372	9226	9152	9006	9410	9190	46	2790	500	6690	10	1	9271621	852	12.16	1.05	12	0.00	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	4.01	N	066310	500	46 억		284334	N	N	0	N	00	N
82	20231017	160521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	220	2	2.42	207797450	22601	104.60	9110	9300	9080	11800	6360	9080	9194.11	3.01	0	5175	9346	9212	9116	8982	8886	9165	8935	46	2720	500	6530	10	1	9271621	862	12.30	1.06	12	0.24	756.00	8777.00	12760	20230628	-27.12	8700	20231006	6.90	12760	-27.12	20230628	8700	6.90	20231006	12760	-27.12	20230628	8700	6.90	20231006	3.95	N	066310	500	46 억		279160	N	N	0	N	00	N
83	20231017	150522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9290	210	2	2.31	190708400	20751	96.04	9110	9300	9080	11800	6360	9080	9190.32	3.01	0	5192	9346	9212	9116	8982	8886	9165	8935	46	2720	500	6530	10	1	9271621	861	12.29	1.06	12	0.22	756.00	8777.00	12760	20230628	-27.19	8700	20231006	6.78	12760	-27.19	20230628	8700	6.78	20231006	12760	-27.19	20230628	8700	6.78	20231006	3.95	N	066310	500	46 억		279160	N	N	0	N	00	N
84	20231017	140523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	180	2	1.98	175227420	19075	88.28	9110	9300	9080	11800	6360	9080	9186.23	3.01	0	5152	9346	9212	9116	8982	8886	9165	8935	46	2720	500	6530	10	1	9271621	859	12.25	1.06	12	0.21	756.00	8777.00	12760	20230628	-27.43	8700	20231006	6.44	12760	-27.43	20230628	8700	6.44	20231006	12760	-27.43	20230628	8700	6.44	20231006	3.95	N	066310	500	46 억		279160	N	N	0	N	00	N
85	20231017	130519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	220	2	2.42	151274780	16492	76.33	9110	9300	9080	11800	6360	9080	9172.62	3.01	0	5539	9346	9212	9116	8982	8886	9165	8935	46	2720	500	6530	10	1	9271621	862	12.30	1.06	12	0.18	756.00	8777.00	12760	20230628	-27.12	8700	20231006	6.90	12760	-27.12	20230628	8700	6.90	20231006	12760	-27.12	20230628	8700	6.90	20231006	3.95	N	066310	500	46 억		279160	N	N	0	N	00	N
86	20231017	120520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9220	140	2	1.54	130513810	14248	65.94	9110	9290	9080	11800	6360	9080	9160.15	3.01	0	3959	9346	9212	9116	8982	8886	9165	8935	46	2720	500	6530	10	1	9271621	855	12.20	1.05	12	0.15	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.95	N	066310	500	46 억		279160	N	N	0	N	00	N
87	20231017	110516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	130	2	1.43	103014910	11251	52.07	9110	9290	9080	11800	6360	9080	9156.07	3.01	0	1988	9346	9212	9116	8982	8886	9165	8935	46	2720	500	6530	10	1	9271621	854	12.18	1.05	12	0.12	756.00	8777.00	12760	20230628	-27.82	8700	20231006	5.86	12760	-27.82	20230628	8700	5.86	20231006	12760	-27.82	20230628	8700	5.86	20231006	3.95	N	066310	500	46 억		279160	N	N	0	N	00	N
88	20231017	100513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	40	2	0.44	69342330	7568	35.03	9110	9290	9080	11800	6360	9080	9162.57	3.01	0	608	9346	9212	9116	8982	8886	9165	8935	46	2720	500	6530	10	1	9271621	846	12.06	1.04	12	0.08	756.00	8777.00	12760	20230628	-28.53	8700	20231006	4.83	12760	-28.53	20230628	8700	4.83	20231006	12760	-28.53	20230628	8700	4.83	20231006	3.95	N	066310	500	46 억		279160	N	N	0	N	00	N
89	20231017	090516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	50	2	0.55	15207340	1670	7.73	9110	9130	9080	11800	6360	9080	9106.19	3.01	0	94	9346	9212	9116	8982	8886	9165	8935	46	2720	500	6530	10	1	9271621	846	12.08	1.04	12	0.02	756.00	8777.00	12760	20230628	-28.45	8700	20231006	4.94	12760	-28.45	20230628	8700	4.94	20231006	12760	-28.45	20230628	8700	4.94	20231006	3.95	N	066310	500	46 억		279160	N	N	0	N	00	N
90	20231016	160517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	-190	5	-2.05	195108880	21515	86.48	9120	9250	9020	12050	6490	9270	9068.50	3.06	0	-4540	9543	9406	9253	9116	8963	9330	9040	46	2780	500	6670	10	1	9271621	842	12.01	1.03	12	0.23	756.00	8777.00	12760	20230628	-28.84	8700	20231006	4.37	12760	-28.84	20230628	8700	4.37	20231006	12760	-28.84	20230628	8700	4.37	20231006	3.91	N	066310	500	46 억		283700	N	N	0	N	00	N
91	20231016	150516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	-170	5	-1.83	181387390	20004	80.40	9120	9250	9020	12050	6490	9270	9067.56	3.06	0	-4500	9543	9406	9253	9116	8963	9330	9040	46	2780	500	6670	10	1	9271621	844	12.04	1.04	12	0.22	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.91	N	066310	500	46 억		283700	N	N	0	N	00	N
92	20231016	140516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	-230	5	-2.48	160478170	17696	71.13	9120	9250	9020	12050	6490	9270	9068.61	3.06	0	-2966	9543	9406	9253	9116	8963	9330	9040	46	2780	500	6670	10	1	9271621	838	11.96	1.03	12	0.19	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.91	N	066310	500	46 억		283700	N	N	0	N	00	N
93	20231016	130515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9060	-210	5	-2.27	135849380	14983	60.22	9120	9250	9020	12050	6490	9270	9066.90	3.06	0	-2202	9543	9406	9253	9116	8963	9330	9040	46	2780	500	6670	10	1	9271621	840	11.98	1.03	12	0.16	756.00	8777.00	12760	20230628	-29.00	8700	20231006	4.14	12760	-29.00	20230628	8700	4.14	20231006	12760	-29.00	20230628	8700	4.14	20231006	3.91	N	066310	500	46 억		283700	N	N	0	N	00	N
94	20231016	120514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	-230	5	-2.48	109340280	12046	48.42	9120	9250	9030	12050	6490	9270	9076.90	3.06	0	-1459	9543	9406	9253	9116	8963	9330	9040	46	2780	500	6670	10	1	9271621	838	11.96	1.03	12	0.13	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.91	N	066310	500	46 억		283700	N	N	0	N	00	N
95	20231016	110513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	-240	5	-2.59	107577070	11851	47.63	9120	9250	9030	12050	6490	9270	9077.47	3.06	0	-1316	9543	9406	9253	9116	8963	9330	9040	46	2780	500	6670	10	1	9271621	837	11.94	1.03	12	0.13	756.00	8777.00	12760	20230628	-29.23	8700	20231006	3.79	12760	-29.23	20230628	8700	3.79	20231006	12760	-29.23	20230628	8700	3.79	20231006	3.91	N	066310	500	46 억		283700	N	N	0	N	00	N
96	20231016	100508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	-160	5	-1.73	66747180	7341	29.51	9120	9250	9040	12050	6490	9270	9092.38	3.06	0	1187	9543	9406	9253	9116	8963	9330	9040	46	2780	500	6670	10	1	9271621	845	12.05	1.04	12	0.08	756.00	8777.00	12760	20230628	-28.61	8700	20231006	4.71	12760	-28.61	20230628	8700	4.71	20231006	12760	-28.61	20230628	8700	4.71	20231006	3.91	N	066310	500	46 억		283700	N	N	0	N	00	N
97	20231016	090512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9160	-110	5	-1.19	155580	17	0.07	9120	9250	9120	12050	6490	9270	9151.76	3.06	0	-11	9543	9406	9253	9116	8963	9330	9040	46	2780	500	6670	10	1	9271621	849	12.12	1.04	12	0.00	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.91	N	066310	500	46 억		283700	N	N	0	N	00	N
98	20231012	160525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	110	2	1.18	122650780	13088	97.80	9300	9540	9300	12070	6510	9290	9371.24	3.08	0	-1106	9596	9442	9296	9142	8996	9520	9220	46	2780	500	6680	10	1	9271621	872	12.43	1.07	12	0.14	756.00	8777.00	12760	20230628	-26.33	8700	20231006	8.05	12760	-26.33	20230628	8700	8.05	20231006	12760	-26.33	20230628	8700	8.05	20231006	3.97	N	066310	500	46 억		285214	N	N	0	N	00	N
99	20231012	150515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	140	2	1.51	120173590	12824	95.83	9300	9540	9300	12070	6510	9290	9370.99	3.08	0	-1194	9596	9442	9296	9142	8996	9520	9220	46	2780	500	6680	10	1	9271621	874	12.47	1.07	12	0.14	756.00	8777.00	12760	20230628	-26.10	8700	20231006	8.39	12760	-26.10	20230628	8700	8.39	20231006	12760	-26.10	20230628	8700	8.39	20231006	3.97	N	066310	500	46 억		285214	N	N	0	N	00	N
100	20231012	140514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	60	2	0.65	108714710	11600	86.68	9300	9540	9300	12070	6510	9290	9371.96	3.08	0	-1298	9596	9442	9296	9142	8996	9520	9220	46	2780	500	6680	10	1	9271621	867	12.37	1.07	12	0.13	756.00	8777.00	12760	20230628	-26.72	8700	20231006	7.47	12760	-26.72	20230628	8700	7.47	20231006	12760	-26.72	20230628	8700	7.47	20231006	3.97	N	066310	500	46 억		285214	N	N	0	N	00	N
101	20231012	130514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	100	2	1.08	82132320	8757	65.44	9300	9540	9300	12070	6510	9290	9379.05	3.08	0	-811	9596	9442	9296	9142	8996	9520	9220	46	2780	500	6680	10	1	9271621	871	12.42	1.07	12	0.09	756.00	8777.00	12760	20230628	-26.41	8700	20231006	7.93	12760	-26.41	20230628	8700	7.93	20231006	12760	-26.41	20230628	8700	7.93	20231006	3.97	N	066310	500	46 억		285214	N	N	0	N	00	N
102	20231012	120522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	110	2	1.18	78718810	8392	62.71	9300	9540	9300	12070	6510	9290	9380.22	3.08	0	-722	9596	9442	9296	9142	8996	9520	9220	46	2780	500	6680	10	1	9271621	872	12.43	1.07	12	0.09	756.00	8777.00	12760	20230628	-26.33	8700	20231006	8.05	12760	-26.33	20230628	8700	8.05	20231006	12760	-26.33	20230628	8700	8.05	20231006	3.97	N	066310	500	46 억		285214	N	N	0	N	00	N
103	20231012	110520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	110	2	1.18	63528880	6773	50.61	9300	9540	9300	12070	6510	9290	9379.73	3.08	0	-179	9596	9442	9296	9142	8996	9520	9220	46	2780	500	6680	10	1	9271621	872	12.43	1.07	12	0.07	756.00	8777.00	12760	20230628	-26.33	8700	20231006	8.05	12760	-26.33	20230628	8700	8.05	20231006	12760	-26.33	20230628	8700	8.05	20231006	3.97	N	066310	500	46 억		285214	N	N	0	N	00	N
104	20231012	100519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	120	2	1.29	35858870	3817	28.52	9300	9540	9300	12070	6510	9290	9394.52	3.08	0	-283	9596	9442	9296	9142	8996	9520	9220	46	2780	500	6680	10	1	9271621	872	12.45	1.07	12	0.04	756.00	8777.00	12760	20230628	-26.25	8700	20231006	8.16	12760	-26.25	20230628	8700	8.16	20231006	12760	-26.25	20230628	8700	8.16	20231006	3.97	N	066310	500	46 억		285214	N	N	0	N	00	N
105	20231012	090521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	50	2	0.54	1004920	108	0.81	9300	9340	9300	12070	6510	9290	9304.81	3.08	0	1	9596	9442	9296	9142	8996	9520	9220	46	2780	500	6680	10	1	9271621	866	12.35	1.06	12	0.00	756.00	8777.00	12760	20230628	-26.80	8700	20231006	7.36	12760	-26.80	20230628	8700	7.36	20231006	12760	-26.80	20230628	8700	7.36	20231006	3.97	N	066310	500	46 억		285214	N	N	0	N	00	N
106	20231011	160516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9290	140	2	1.53	125123350	13378	34.96	9150	9450	9150	11890	6410	9150	9353.36	3.07	0	56	9643	9396	9253	9006	8863	9325	8935	46	2740	500	6580	10	1	9271621	861	12.29	1.06	12	0.14	756.00	8777.00	12760	20230628	-27.19	8700	20231006	6.78	12760	-27.19	20230628	8700	6.78	20231006	12760	-27.19	20230628	8700	6.78	20231006	4.07	N	066310	500	46 억		285058	N	N	0	N	00	N
107	20231011	150515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	150	2	1.64	119566100	12780	33.40	9150	9450	9150	11890	6410	9150	9355.72	3.07	0	169	9643	9396	9253	9006	8863	9325	8935	46	2740	500	6580	10	1	9271621	862	12.30	1.06	12	0.14	756.00	8777.00	12760	20230628	-27.12	8700	20231006	6.90	12760	-27.12	20230628	8700	6.90	20231006	12760	-27.12	20230628	8700	6.90	20231006	4.07	N	066310	500	46 억		285058	N	N	0	N	00	N
108	20231011	140521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	250	2	2.73	96358340	10304	26.93	9150	9450	9150	11890	6410	9150	9351.55	3.07	0	1050	9643	9396	9253	9006	8863	9325	8935	46	2740	500	6580	10	1	9271621	872	12.43	1.07	12	0.11	756.00	8777.00	12760	20230628	-26.33	8700	20231006	8.05	12760	-26.33	20230628	8700	8.05	20231006	12760	-26.33	20230628	8700	8.05	20231006	4.07	N	066310	500	46 억		285058	N	N	0	N	00	N
109	20231011	130512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	210	2	2.30	86672190	9266	24.21	9150	9450	9150	11890	6410	9150	9353.79	3.07	0	624	9643	9396	9253	9006	8863	9325	8935	46	2740	500	6580	10	1	9271621	868	12.38	1.07	12	0.10	756.00	8777.00	12760	20230628	-26.65	8700	20231006	7.59	12760	-26.65	20230628	8700	7.59	20231006	12760	-26.65	20230628	8700	7.59	20231006	4.07	N	066310	500	46 억		285058	N	N	0	N	00	N
110	20231011	120522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	220	2	2.40	82457840	8816	23.04	9150	9450	9150	11890	6410	9150	9353.20	3.07	0	675	9643	9396	9253	9006	8863	9325	8935	46	2740	500	6580	10	1	9271621	869	12.39	1.07	12	0.10	756.00	8777.00	12760	20230628	-26.57	8700	20231006	7.70	12760	-26.57	20230628	8700	7.70	20231006	12760	-26.57	20230628	8700	7.70	20231006	4.07	N	066310	500	46 억		285058	N	N	0	N	00	N
111	20231011	110518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	260	2	2.84	72845340	7794	20.37	9150	9450	9150	11890	6410	9150	9346.34	3.07	0	810	9643	9396	9253	9006	8863	9325	8935	46	2740	500	6580	10	1	9271621	872	12.45	1.07	12	0.08	756.00	8777.00	12760	20230628	-26.25	8700	20231006	8.16	12760	-26.25	20230628	8700	8.16	20231006	12760	-26.25	20230628	8700	8.16	20231006	4.07	N	066310	500	46 억		285058	N	N	0	N	00	N
112	20231011	100514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	260	2	2.84	46706800	5021	13.12	9150	9430	9150	11890	6410	9150	9302.29	3.07	0	1577	9643	9396	9253	9006	8863	9325	8935	46	2740	500	6580	10	1	9271621	872	12.45	1.07	12	0.05	756.00	8777.00	12760	20230628	-26.25	8700	20231006	8.16	12760	-26.25	20230628	8700	8.16	20231006	12760	-26.25	20230628	8700	8.16	20231006	4.07	N	066310	500	46 억		285058	N	N	0	N	00	N
113	20231011	090517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	130	2	1.42	13379120	1460	3.82	9150	9280	9150	11890	6410	9150	9163.78	3.07	0	210	9643	9396	9253	9006	8863	9325	8935	46	2740	500	6580	10	1	9271621	860	12.28	1.06	12	0.02	756.00	8777.00	12760	20230628	-27.27	8700	20231006	6.67	12760	-27.27	20230628	8700	6.67	20231006	12760	-27.27	20230628	8700	6.67	20231006	4.07	N	066310	500	46 억		285058	N	N	0	N	00	N
114	20231010	160511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	-300	5	-3.17	354765610	38153	53.21	9370	9500	9110	12280	6620	9450	9298.20	3.12	0	-4540	10096	9772	9236	8912	8376	9935	9075	46	2830	500	6800	10	1	9271621	848	12.10	1.04	12	0.41	756.00	8777.00	12760	20230628	-28.29	8700	20231006	5.17	12760	-28.29	20230628	8700	5.17	20231006	12760	-28.29	20230628	8700	5.17	20231006	4.02	N	066310	500	46 억		289598	N	N	0	N	00	N
115	20231010	150510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	-340	5	-3.60	319221700	34264	47.79	9370	9500	9110	12280	6620	9450	9316.24	3.12	0	-4414	10096	9772	9236	8912	8376	9935	9075	46	2830	500	6800	10	1	9271621	845	12.05	1.04	12	0.37	756.00	8777.00	12760	20230628	-28.61	8700	20231006	4.71	12760	-28.61	20230628	8700	4.71	20231006	12760	-28.61	20230628	8700	4.71	20231006	4.02	N	066310	500	46 억		289598	N	N	0	N	00	N
116	20231010	140513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	-130	5	-1.38	206886950	22125	30.86	9370	9500	9270	12280	6620	9450	9350.49	3.12	0	989	10096	9772	9236	8912	8376	9935	9075	46	2830	500	6800	10	1	9271621	864	12.33	1.06	12	0.24	756.00	8777.00	12760	20230628	-26.96	8700	20231006	7.13	12760	-26.96	20230628	8700	7.13	20231006	12760	-26.96	20230628	8700	7.13	20231006	4.02	N	066310	500	46 억		289598	N	N	0	N	00	N
117	20231010	130508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	-110	5	-1.16	166803240	17822	24.86	9370	9500	9270	12280	6620	9450	9359.02	3.12	0	1364	10096	9772	9236	8912	8376	9935	9075	46	2830	500	6800	10	1	9271621	866	12.35	1.06	12	0.19	756.00	8777.00	12760	20230628	-26.80	8700	20231006	7.36	12760	-26.80	20230628	8700	7.36	20231006	12760	-26.80	20230628	8700	7.36	20231006	4.02	N	066310	500	46 억		289598	N	N	0	N	00	N
118	20231010	120508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	-110	5	-1.16	135702520	14495	20.22	9370	9500	9270	12280	6620	9450	9361.57	3.12	0	3289	10096	9772	9236	8912	8376	9935	9075	46	2830	500	6800	10	1	9271621	866	12.35	1.06	12	0.16	756.00	8777.00	12760	20230628	-26.80	8700	20231006	7.36	12760	-26.80	20230628	8700	7.36	20231006	12760	-26.80	20230628	8700	7.36	20231006	4.02	N	066310	500	46 억		289598	N	N	0	N	00	N
119	20231010	110500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-70	5	-0.74	122103090	13040	18.19	9370	9500	9270	12280	6620	9450	9363.23	3.12	0	3706	10096	9772	9236	8912	8376	9935	9075	46	2830	500	6800	10	1	9271621	870	12.41	1.07	12	0.14	756.00	8777.00	12760	20230628	-26.49	8700	20231006	7.82	12760	-26.49	20230628	8700	7.82	20231006	12760	-26.49	20230628	8700	7.82	20231006	4.02	N	066310	500	46 억		289598	N	N	0	N	00	N
120	20231010	100504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	0	3	0.00	103035100	11021	15.37	9370	9500	9270	12280	6620	9450	9348.29	3.12	0	4872	10096	9772	9236	8912	8376	9935	9075	46	2830	500	6800	10	1	9271621	876	12.50	1.08	12	0.12	756.00	8777.00	12760	20230628	-25.94	8700	20231006	8.62	12760	-25.94	20230628	8700	8.62	20231006	12760	-25.94	20230628	8700	8.62	20231006	4.02	N	066310	500	46 억		289598	N	N	0	N	00	N
121	20231010	090502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9330	-120	5	-1.27	41935810	4494	6.27	9370	9370	9270	12280	6620	9450	9329.50	3.12	0	2430	10096	9772	9236	8912	8376	9935	9075	46	2830	500	6800	10	1	9271621	865	12.34	1.06	12	0.05	756.00	8777.00	12760	20230628	-26.88	8700	20231006	7.24	12760	-26.88	20230628	8700	7.24	20231006	12760	-26.88	20230628	8700	7.24	20231006	4.02	N	066310	500	46 억		289598	N	N	0	N	00	N
122	20231006	160508	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	9450	550	2	6.18	658701730	71150	127.10	8700	9560	8700	11570	6230	8900	9257.93	2.91	0	19718	9346	9122	8986	8762	8626	9055	8695	46	2670	500	6400	10	1	9271621	876	12.50	1.08	12	0.77	756.00	8777.00	12760	20230628	-25.94	8700	20231006	8.62	12760	-25.94	20230628	8700	8.62	20231006	12760	-25.94	20230628	8700	8.62	20231006	4.05	N	066310	500	46 억		269879	N	N	0	N	00	N
123	20231006	150459	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	9390	490	2	5.51	652127120	70454	125.86	8700	9560	8700	11570	6230	8900	9256.07	2.91	0	19712	9346	9122	8986	8762	8626	9055	8695	46	2670	500	6400	10	1	9271621	871	12.42	1.07	12	0.76	756.00	8777.00	12760	20230628	-26.41	8700	20231006	7.93	12760	-26.41	20230628	8700	7.93	20231006	12760	-26.41	20230628	8700	7.93	20231006	4.05	N	066310	500	46 억		269879	N	N	0	N	00	N
124	20231006	140459	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	9420	520	2	5.84	623550450	67414	120.43	8700	9560	8700	11570	6230	8900	9249.57	2.91	0	19011	9346	9122	8986	8762	8626	9055	8695	46	2670	500	6400	10	1	9271621	873	12.46	1.07	12	0.73	756.00	8777.00	12760	20230628	-26.18	8700	20231006	8.28	12760	-26.18	20230628	8700	8.28	20231006	12760	-26.18	20230628	8700	8.28	20231006	4.05	N	066310	500	46 억		269879	N	N	0	N	00	N
125	20231006	130457	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	9370	470	2	5.28	528338260	57356	102.46	8700	9560	8700	11570	6230	8900	9211.56	2.91	0	19097	9346	9122	8986	8762	8626	9055	8695	46	2670	500	6400	10	1	9271621	869	12.39	1.07	12	0.62	756.00	8777.00	12760	20230628	-26.57	8700	20231006	7.70	12760	-26.57	20230628	8700	7.70	20231006	12760	-26.57	20230628	8700	7.70	20231006	4.05	N	066310	500	46 억		269879	N	N	0	N	00	N
126	20231006	120453	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	9270	370	2	4.16	412133590	45011	80.41	8700	9400	8700	11570	6230	8900	9156.29	2.91	0	16144	9346	9122	8986	8762	8626	9055	8695	46	2670	500	6400	10	1	9271621	859	12.26	1.06	12	0.49	756.00	8777.00	12760	20230628	-27.35	8700	20231006	6.55	12760	-27.35	20230628	8700	6.55	20231006	12760	-27.35	20230628	8700	6.55	20231006	4.05	N	066310	500	46 억		269879	N	N	0	N	00	N
127	20231006	110450	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	9330	430	2	4.83	368559340	40324	72.03	8700	9400	8700	11570	6230	8900	9139.95	2.91	0	16274	9346	9122	8986	8762	8626	9055	8695	46	2670	500	6400	10	1	9271621	865	12.34	1.06	12	0.43	756.00	8777.00	12760	20230628	-26.88	8700	20231006	7.24	12760	-26.88	20230628	8700	7.24	20231006	12760	-26.88	20230628	8700	7.24	20231006	4.05	N	066310	500	46 억		269879	N	N	0	N	00	N
128	20231006	100454	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	9210	310	2	3.48	277539570	30559	54.59	8700	9300	8700	11570	6230	8900	9082.09	2.91	0	14817	9346	9122	8986	8762	8626	9055	8695	46	2670	500	6400	10	1	9271621	854	12.18	1.05	12	0.33	756.00	8777.00	12760	20230628	-27.82	8700	20231006	5.86	12760	-27.82	20230628	8700	5.86	20231006	12760	-27.82	20230628	8700	5.86	20231006	4.05	N	066310	500	46 억		269879	N	N	0	N	00	N
129	20231006	090450	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8830	-70	5	-0.79	37632110	4315	7.71	8700	8840	8700	11570	6230	8900	8721.23	2.91	0	480	9346	9122	8986	8762	8626	9055	8695	46	2670	500	6400	10	1	9271621	819	11.68	1.01	12	0.05	756.00	8777.00	12760	20230628	-30.80	8700	20231006	1.49	12760	-30.80	20230628	8700	1.49	20231006	12760	-30.80	20230628	8700	1.49	20231006	4.05	N	066310	500	46 억		269879	N	N	0	N	00	N