KissMeData/096610/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	160740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5120	-150	5	-2.85	2528719780	495743	132.51	5310	5370	4910	6850	3690	5270	5100.51	7.89	0	177	5843	5556	5363	5076	4883	5460	4980	79	1580	500	3160	10	1	15816151	810	-4.06	1.84	12	3.13	-1261.00	2779.00	29450	20230421	-82.61	2020	20221104	153.47	29450	-82.61	20230421	2165	136.49	20230103	29450	-82.61	20230421	2020	153.47	20221104	0.00	N	096610	500	79 억		1248228	N	N	0	N	00	N
3	20231031	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5150	-120	5	-2.28	2460299420	482483	128.97	5310	5370	4910	6850	3690	5270	5098.89	7.89	0	-1526	5843	5556	5363	5076	4883	5460	4980	79	1580	500	3160	10	1	15816151	815	-4.08	1.85	12	3.05	-1261.00	2779.00	29450	20230421	-82.51	2020	20221104	154.95	29450	-82.51	20230421	2165	137.88	20230103	29450	-82.51	20230421	2020	154.95	20221104	0.00	N	096610	500	79 억		1248228	N	N	0	N	00	N
4	20231031	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5160	-110	5	-2.09	2099118150	411818	110.08	5310	5370	4910	6850	3690	5270	5096.78	7.89	0	-13103	5843	5556	5363	5076	4883	5460	4980	79	1580	500	3160	10	1	15816151	816	-4.09	1.86	12	2.60	-1261.00	2779.00	29450	20230421	-82.48	2020	20221104	155.45	29450	-82.48	20230421	2165	138.34	20230103	29450	-82.48	20230421	2020	155.45	20221104	0.00	N	096610	500	79 억		1248228	N	N	0	N	00	N
5	20231031	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5190	-80	5	-1.52	1863900490	366230	97.89	5310	5370	4910	6850	3690	5270	5088.93	7.89	0	-14215	5843	5556	5363	5076	4883	5460	4980	79	1580	500	3160	10	1	15816151	821	-4.12	1.87	12	2.32	-1261.00	2779.00	29450	20230421	-82.38	2020	20221104	156.93	29450	-82.38	20230421	2165	139.72	20230103	29450	-82.38	20230421	2020	156.93	20221104	0.00	N	096610	500	79 억		1248228	N	N	0	N	00	N
6	20231031	120747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	-180	5	-3.42	1651906940	325479	87.00	5310	5370	4910	6850	3690	5270	5074.71	7.89	0	-10059	5843	5556	5363	5076	4883	5460	4980	79	1580	500	3160	10	1	15816151	805	-4.04	1.83	12	2.06	-1261.00	2779.00	29450	20230421	-82.72	2020	20221104	151.98	29450	-82.72	20230421	2165	135.10	20230103	29450	-82.72	20230421	2020	151.98	20221104	0.00	N	096610	500	79 억		1248228	N	N	0	N	00	N
7	20231031	110807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	-250	5	-4.74	1120868670	222669	59.52	5310	5320	4910	6850	3690	5270	5032.72	7.89	0	11586	5843	5556	5363	5076	4883	5460	4980	79	1580	500	3160	10	1	15816151	794	-3.98	1.81	12	1.41	-1261.00	2779.00	29450	20230421	-82.95	2020	20221104	148.51	29450	-82.95	20230421	2165	131.87	20230103	29450	-82.95	20230421	2020	148.51	20221104	0.00	N	096610	500	79 억		1248228	N	N	0	N	00	N
8	20231031	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	-270	5	-5.12	966405865	191936	51.30	5310	5320	4910	6850	3690	5270	5033.81	7.89	0	-520	5843	5556	5363	5076	4883	5460	4980	79	1580	500	3160	10	1	15816151	791	-3.97	1.80	12	1.21	-1261.00	2779.00	29450	20230421	-83.02	2020	20221104	147.52	29450	-83.02	20230421	2165	130.95	20230103	29450	-83.02	20230421	2020	147.52	20221104	0.00	N	096610	500	79 억		1248228	N	N	0	N	00	N
9	20231031	090753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5150	-120	5	-2.28	218100720	41819	11.18	5310	5320	5080	6850	3690	5270	5214.01	7.89	0	-15928	5843	5556	5363	5076	4883	5460	4980	79	1580	500	3160	10	1	15816151	815	-4.08	1.85	12	0.26	-1261.00	2779.00	29450	20230421	-82.51	2020	20221104	154.95	29450	-82.51	20230421	2165	137.88	20230103	29450	-82.51	20230421	2020	154.95	20221104	0.00	N	096610	500	79 억		1248228	N	N	0	N	00	N
10	20231030	160740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	-270	5	-4.87	1937267030	363212	45.18	5560	5650	5170	7200	3880	5540	5333.38	7.80	0	13034	6506	6022	5676	5192	4846	5850	5020	79	1660	500	3320	10	1	15816151	834	-4.18	1.90	12	2.30	-1261.00	2779.00	29450	20230421	-82.11	2020	20221104	160.89	29450	-82.11	20230421	2165	143.42	20230103	29450	-82.11	20230421	2020	160.89	20221104	0.00	N	096610	500	79 억		1233607	N	N	0	N	00	N
11	20231030	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	-320	5	-5.78	1862407020	348953	43.40	5560	5650	5170	7200	3880	5540	5336.67	7.80	0	16241	6506	6022	5676	5192	4846	5850	5020	79	1660	500	3320	10	1	15816151	826	-4.14	1.88	12	2.21	-1261.00	2779.00	29450	20230421	-82.28	2020	20221104	158.42	29450	-82.28	20230421	2165	141.11	20230103	29450	-82.28	20230421	2020	158.42	20221104	0.00	N	096610	500	79 억		1233607	N	N	0	N	00	N
12	20231030	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	-230	5	-4.15	1628157430	304165	37.83	5560	5650	5170	7200	3880	5540	5352.39	7.80	0	10950	6506	6022	5676	5192	4846	5850	5020	79	1660	500	3320	10	1	15816151	840	-4.21	1.91	12	1.92	-1261.00	2779.00	29450	20230421	-81.97	2020	20221104	162.87	29450	-81.97	20230421	2165	145.27	20230103	29450	-81.97	20230421	2020	162.87	20221104	0.00	N	096610	500	79 억		1233607	N	N	0	N	00	N
13	20231030	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	-230	5	-4.15	1462314250	272602	33.91	5560	5650	5180	7200	3880	5540	5363.77	7.80	0	9808	6506	6022	5676	5192	4846	5850	5020	79	1660	500	3320	10	1	15816151	840	-4.21	1.91	12	1.72	-1261.00	2779.00	29450	20230421	-81.97	2020	20221104	162.87	29450	-81.97	20230421	2165	145.27	20230103	29450	-81.97	20230421	2020	162.87	20221104	0.00	N	096610	500	79 억		1233607	N	N	0	N	00	N
14	20231030	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	-320	5	-5.78	1186811120	220020	27.37	5560	5650	5190	7200	3880	5540	5393.58	7.80	0	-2042	6506	6022	5676	5192	4846	5850	5020	79	1660	500	3320	10	1	15816151	826	-4.14	1.88	12	1.39	-1261.00	2779.00	29450	20230421	-82.28	2020	20221104	158.42	29450	-82.28	20230421	2165	141.11	20230103	29450	-82.28	20230421	2020	158.42	20221104	0.00	N	096610	500	79 억		1233607	N	N	0	N	00	N
15	20231030	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-150	5	-2.71	817423870	150211	18.68	5560	5650	5270	7200	3880	5540	5441.32	7.80	0	14528	6506	6022	5676	5192	4846	5850	5020	79	1660	500	3320	10	1	15816151	852	-4.27	1.94	12	0.95	-1261.00	2779.00	29450	20230421	-81.70	2020	20221104	166.83	29450	-81.70	20230421	2165	148.96	20230103	29450	-81.70	20230421	2020	166.83	20221104	0.00	N	096610	500	79 억		1233607	N	N	0	N	00	N
16	20231030	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-140	5	-2.53	635150400	116297	14.47	5560	5650	5270	7200	3880	5540	5460.91	7.80	0	13096	6506	6022	5676	5192	4846	5850	5020	79	1660	500	3320	10	1	15816151	854	-4.28	1.94	12	0.74	-1261.00	2779.00	29450	20230421	-81.66	2020	20221104	167.33	29450	-81.66	20230421	2165	149.42	20230103	29450	-81.66	20230421	2020	167.33	20221104	0.00	N	096610	500	79 억		1233607	N	N	0	N	00	N
17	20231030	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	0	3	0.00	113368970	20381	2.54	5560	5650	5460	7200	3880	5540	5563.39	7.80	0	6104	6506	6022	5676	5192	4846	5850	5020	79	1660	500	3320	10	1	15816151	876	-4.39	1.99	12	0.13	-1261.00	2779.00	29450	20230421	-81.19	2020	20221104	174.26	29450	-81.19	20230421	2165	155.89	20230103	29450	-81.19	20230421	2020	174.26	20221104	0.00	N	096610	500	79 억		1233607	N	N	0	N	00	N
18	20231027	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-580	5	-9.48	4523216920	798193	202.97	6080	6160	5330	7950	4290	6120	5667.70	6.69	0	172216	6733	6426	6193	5886	5653	6310	5770	79	1830	500	3670	10	1	15816151	876	-4.39	1.99	12	5.05	-1261.00	2779.00	29450	20230421	-81.19	2020	20221104	174.26	29450	-81.19	20230421	2165	155.89	20230103	29450	-81.19	20230421	2020	174.26	20221104	0.00	N	096610	500	79 억		1058022	N	N	0	N	00	N
19	20231027	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-600	5	-9.80	4230312980	745290	189.52	6080	6160	5330	7950	4290	6120	5676.06	6.69	0	157985	6733	6426	6193	5886	5653	6310	5770	79	1830	500	3670	10	1	15816151	873	-4.38	1.99	12	4.71	-1261.00	2779.00	29450	20230421	-81.26	2020	20221104	173.27	29450	-81.26	20230421	2165	154.97	20230103	29450	-81.26	20230421	2020	173.27	20221104	0.00	N	096610	500	79 억		1058022	N	N	0	N	00	N
20	20231027	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-700	5	-11.44	3645004250	637845	162.20	6080	6160	5360	7950	4290	6120	5714.56	6.69	0	118982	6733	6426	6193	5886	5653	6310	5770	79	1830	500	3670	10	1	15816151	857	-4.30	1.95	12	4.03	-1261.00	2779.00	29450	20230421	-81.60	2020	20221104	168.32	29450	-81.60	20230421	2165	150.35	20230103	29450	-81.60	20230421	2020	168.32	20221104	0.00	N	096610	500	79 억		1058022	N	N	0	N	00	N
21	20231027	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-730	5	-11.93	3266817530	568259	144.50	6080	6160	5370	7950	4290	6120	5748.82	6.69	0	106722	6733	6426	6193	5886	5653	6310	5770	79	1830	500	3670	10	1	15816151	852	-4.27	1.94	12	3.59	-1261.00	2779.00	29450	20230421	-81.70	2020	20221104	166.83	29450	-81.70	20230421	2165	148.96	20230103	29450	-81.70	20230421	2020	166.83	20221104	0.00	N	096610	500	79 억		1058022	N	N	0	N	00	N
22	20231027	120721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-500	5	-8.17	2346197380	401305	102.05	6080	6160	5620	7950	4290	6120	5846.42	6.69	0	74238	6733	6426	6193	5886	5653	6310	5770	79	1830	500	3670	10	1	15816151	889	-4.46	2.02	12	2.54	-1261.00	2779.00	29450	20230421	-80.92	2020	20221104	178.22	29450	-80.92	20230421	2165	159.58	20230103	29450	-80.92	20230421	2020	178.22	20221104	0.00	N	096610	500	79 억		1058022	N	N	0	N	00	N
23	20231027	110725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	-130	5	-2.12	1264080670	213459	54.28	6080	6160	5720	7950	4290	6120	5921.89	6.69	0	40788	6733	6426	6193	5886	5653	6310	5770	79	1830	500	3670	10	1	15816151	947	-4.75	2.16	12	1.35	-1261.00	2779.00	29450	20230421	-79.66	2020	20221104	196.53	29450	-79.66	20230421	2165	176.67	20230103	29450	-79.66	20230421	2020	196.53	20221104	0.00	N	096610	500	79 억		1058022	N	N	0	N	00	N
24	20231027	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-230	5	-3.76	587316080	99079	25.19	6080	6160	5720	7950	4290	6120	5927.76	6.69	0	18045	6733	6426	6193	5886	5653	6310	5770	79	1830	500	3670	10	1	15816151	932	-4.67	2.12	12	0.63	-1261.00	2779.00	29450	20230421	-80.00	2020	20221104	191.58	29450	-80.00	20230421	2165	172.06	20230103	29450	-80.00	20230421	2020	191.58	20221104	0.00	N	096610	500	79 억		1058022	N	N	0	N	00	N
25	20231027	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-110	5	-1.80	149695520	24712	6.28	6080	6160	5970	7950	4290	6120	6057.60	6.69	0	5789	6733	6426	6193	5886	5653	6310	5770	79	1830	500	3670	10	1	15816151	951	-4.77	2.16	12	0.16	-1261.00	2779.00	29450	20230421	-79.59	2020	20221104	197.52	29450	-79.59	20230421	2165	177.60	20230103	29450	-79.59	20230421	2020	197.52	20221104	0.00	N	096610	500	79 억		1058022	N	N	0	N	00	N
26	20231026	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-600	5	-8.93	2422039010	392073	99.01	6400	6500	5960	8730	4710	6720	6177.55	6.15	0	84362	7626	7172	6906	6452	6186	7040	6320	79	2010	500	4030	10	1	15816151	968	-4.85	2.20	12	2.48	-1261.00	2779.00	29450	20230421	-79.22	2020	20221104	202.97	29450	-79.22	20230421	2165	182.68	20230103	29450	-79.22	20230421	2020	202.97	20221104	0.00	N	096610	500	79 억		973224	N	N	0	N	00	N
27	20231026	150706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-570	5	-8.48	2304987490	372955	94.18	6400	6500	5960	8730	4710	6720	6180.34	6.15	0	79902	7626	7172	6906	6452	6186	7040	6320	79	2010	500	4030	10	1	15816151	973	-4.88	2.21	12	2.36	-1261.00	2779.00	29450	20230421	-79.12	2020	20221104	204.46	29450	-79.12	20230421	2165	184.06	20230103	29450	-79.12	20230421	2020	204.46	20221104	0.00	N	096610	500	79 억		973224	N	N	0	N	00	N
28	20231026	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-670	5	-9.97	1916613980	309478	78.15	6400	6500	5960	8730	4710	6720	6193.05	6.15	0	54285	7626	7172	6906	6452	6186	7040	6320	79	2010	500	4030	10	1	15816151	957	-4.80	2.18	12	1.96	-1261.00	2779.00	29450	20230421	-79.46	2020	20221104	199.50	29450	-79.46	20230421	2165	179.45	20230103	29450	-79.46	20230421	2020	199.50	20221104	0.00	N	096610	500	79 억		973224	N	N	0	N	00	N
29	20231026	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-530	5	-7.89	1679146100	270398	68.28	6400	6500	6000	8730	4710	6720	6209.91	6.15	0	50213	7626	7172	6906	6452	6186	7040	6320	79	2010	500	4030	10	1	15816151	979	-4.91	2.23	12	1.71	-1261.00	2779.00	29450	20230421	-78.98	2020	20221104	206.44	29450	-78.98	20230421	2165	185.91	20230103	29450	-78.98	20230421	2020	206.44	20221104	0.00	N	096610	500	79 억		973224	N	N	0	N	00	N
30	20231026	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-530	5	-7.89	1165444240	185828	46.93	6400	6500	6100	8730	4710	6720	6271.63	6.15	0	25138	7626	7172	6906	6452	6186	7040	6320	79	2010	500	4030	10	1	15816151	979	-4.91	2.23	12	1.17	-1261.00	2779.00	29450	20230421	-78.98	2020	20221104	206.44	29450	-78.98	20230421	2165	185.91	20230103	29450	-78.98	20230421	2020	206.44	20221104	0.00	N	096610	500	79 억		973224	N	N	0	N	00	N
31	20231026	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-490	5	-7.29	878076900	139158	35.14	6400	6500	6120	8730	4710	6720	6309.93	6.15	0	15576	7626	7172	6906	6452	6186	7040	6320	79	2010	500	4030	10	1	15816151	985	-4.94	2.24	12	0.88	-1261.00	2779.00	29450	20230421	-78.85	2020	20221104	208.42	29450	-78.85	20230421	2165	187.76	20230103	29450	-78.85	20230421	2020	208.42	20221104	0.00	N	096610	500	79 억		973224	N	N	0	N	00	N
32	20231026	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	-250	5	-3.72	669144850	106101	26.79	6400	6500	6120	8730	4710	6720	6306.68	6.15	0	11243	7626	7172	6906	6452	6186	7040	6320	79	2010	500	4030	10	1	15816151	1023	-5.13	2.33	12	0.67	-1261.00	2779.00	29450	20230421	-78.03	2020	20221104	220.30	29450	-78.03	20230421	2165	198.85	20230103	29450	-78.03	20230421	2020	220.30	20221104	0.00	N	096610	500	79 억		973224	N	N	0	N	00	N
33	20231026	090706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-480	5	-7.14	180375560	28744	7.26	6400	6400	6120	8730	4710	6720	6275.24	6.15	0	7696	7626	7172	6906	6452	6186	7040	6320	79	2010	500	4030	10	1	15816151	987	-4.95	2.25	12	0.18	-1261.00	2779.00	29450	20230421	-78.81	2020	20221104	208.91	29450	-78.81	20230421	2165	188.22	20230103	29450	-78.81	20230421	2020	208.91	20221104	0.00	N	096610	500	79 억		973224	N	N	0	N	00	N
34	20231025	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6720	-560	5	-7.69	2701790690	394231	158.23	7360	7360	6640	9460	5100	7280	6853.77	6.02	0	21295	8053	7666	7363	6976	6673	7515	6825	79	2180	500	4360	10	1	15816151	1063	-5.33	2.42	12	2.49	-1261.00	2779.00	29450	20230421	-77.18	2020	20221104	232.67	29450	-77.18	20230421	2165	210.39	20230103	29450	-77.18	20230421	2020	232.67	20221104	0.00	N	096610	500	79 억		951929	N	N	0	N	00	N
35	20231025	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6720	-560	5	-7.69	2555053890	372312	149.43	7360	7360	6640	9460	5100	7280	6862.67	6.02	0	21884	8053	7666	7363	6976	6673	7515	6825	79	2180	500	4360	10	1	15816151	1063	-5.33	2.42	12	2.35	-1261.00	2779.00	29450	20230421	-77.18	2020	20221104	232.67	29450	-77.18	20230421	2165	210.39	20230103	29450	-77.18	20230421	2020	232.67	20221104	0.00	N	096610	500	79 억		951929	N	N	0	N	00	N
36	20231025	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6780	-500	5	-6.87	2301255680	334557	134.28	7360	7360	6640	9460	5100	7280	6878.52	6.02	0	14913	8053	7666	7363	6976	6673	7515	6825	79	2180	500	4360	10	1	15816151	1072	-5.38	2.44	12	2.12	-1261.00	2779.00	29450	20230421	-76.98	2020	20221104	235.64	29450	-76.98	20230421	2165	213.16	20230103	29450	-76.98	20230421	2020	235.64	20221104	0.00	N	096610	500	79 억		951929	N	N	0	N	00	N
37	20231025	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-370	5	-5.08	1893504030	275006	110.38	7360	7360	6640	9460	5100	7280	6885.32	6.02	0	22080	8053	7666	7363	6976	6673	7515	6825	79	2180	500	4360	10	1	15816151	1093	-5.48	2.49	12	1.74	-1261.00	2779.00	29450	20230421	-76.54	2020	20221104	242.08	29450	-76.54	20230421	2165	219.17	20230103	29450	-76.54	20230421	2020	242.08	20221104	0.00	N	096610	500	79 억		951929	N	N	0	N	00	N
38	20231025	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-300	5	-4.12	1788186980	259764	104.26	7360	7360	6640	9460	5100	7280	6883.89	6.02	0	21205	8053	7666	7363	6976	6673	7515	6825	79	2180	500	4360	10	1	15816151	1104	-5.54	2.51	12	1.64	-1261.00	2779.00	29450	20230421	-76.30	2020	20221104	245.54	29450	-76.30	20230421	2165	222.40	20230103	29450	-76.30	20230421	2020	245.54	20221104	0.00	N	096610	500	79 억		951929	N	N	0	N	00	N
39	20231025	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	-310	5	-4.26	1588855930	231151	92.78	7360	7360	6640	9460	5100	7280	6873.67	6.02	0	11759	8053	7666	7363	6976	6673	7515	6825	79	2180	500	4360	10	1	15816151	1102	-5.53	2.51	12	1.46	-1261.00	2779.00	29450	20230421	-76.33	2020	20221104	245.05	29450	-76.33	20230421	2165	221.94	20230103	29450	-76.33	20230421	2020	245.05	20221104	0.00	N	096610	500	79 억		951929	N	N	0	N	00	N
40	20231025	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6820	-460	5	-6.32	821868940	118651	47.62	7360	7360	6740	9460	5100	7280	6926.78	6.02	0	-6183	8053	7666	7363	6976	6673	7515	6825	79	2180	500	4360	10	1	15816151	1079	-5.41	2.45	12	0.75	-1261.00	2779.00	29450	20230421	-76.84	2020	20221104	237.62	29450	-76.84	20230421	2165	215.01	20230103	29450	-76.84	20230421	2020	237.62	20221104	0.00	N	096610	500	79 억		951929	N	N	0	N	00	N
41	20231025	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	-190	5	-2.61	97016740	13522	5.43	7360	7360	7050	9460	5100	7280	7174.73	6.02	0	-7376	8053	7666	7363	6976	6673	7515	6825	79	2180	500	4360	10	1	15816151	1121	-5.62	2.55	12	0.09	-1261.00	2779.00	29450	20230421	-75.93	2020	20221104	250.99	29450	-75.93	20230421	2165	227.48	20230103	29450	-75.93	20230421	2020	250.99	20221104	0.00	N	096610	500	79 억		951929	N	N	0	N	00	N
42	20231024	160650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	-250	5	-3.32	1791823650	246832	59.69	7700	7750	7060	9780	5280	7530	7259.13	5.69	0	52144	9003	8266	7633	6896	6263	7950	6580	79	2250	500	4510	10	1	15816151	1151	-5.77	2.62	12	1.56	-1261.00	2779.00	29450	20230421	-75.28	2020	20221104	260.40	29450	-75.28	20230421	2165	236.26	20230103	29450	-75.28	20230421	2020	260.40	20221104	0.00	N	096610	500	79 억		899608	N	N	0	N	00	N
43	20231024	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	-240	5	-3.19	1646829180	226784	54.84	7700	7750	7060	9780	5280	7530	7261.66	5.69	0	52354	9003	8266	7633	6896	6263	7950	6580	79	2250	500	4510	10	1	15816151	1153	-5.78	2.62	12	1.43	-1261.00	2779.00	29450	20230421	-75.25	2020	20221104	260.89	29450	-75.25	20230421	2165	236.72	20230103	29450	-75.25	20230421	2020	260.89	20221104	0.00	N	096610	500	79 억		899608	N	N	0	N	00	N
44	20231024	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	-340	5	-4.52	1425187750	196253	47.46	7700	7750	7060	9780	5280	7530	7261.99	5.69	0	50251	9003	8266	7633	6896	6263	7950	6580	79	2250	500	4510	10	1	15816151	1137	-5.70	2.59	12	1.24	-1261.00	2779.00	29450	20230421	-75.59	2020	20221104	255.94	29450	-75.59	20230421	2165	232.10	20230103	29450	-75.59	20230421	2020	255.94	20221104	0.00	N	096610	500	79 억		899608	N	N	0	N	00	N
45	20231024	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-370	5	-4.91	1026747790	140252	33.91	7700	7750	7150	9780	5280	7530	7320.74	5.69	0	35332	9003	8266	7633	6896	6263	7950	6580	79	2250	500	4510	10	1	15816151	1132	-5.68	2.58	12	0.89	-1261.00	2779.00	29450	20230421	-75.69	2020	20221104	254.46	29450	-75.69	20230421	2165	230.72	20230103	29450	-75.69	20230421	2020	254.46	20221104	0.00	N	096610	500	79 억		899608	N	N	0	N	00	N
46	20231024	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	-190	5	-2.52	834502840	113709	27.50	7700	7750	7150	9780	5280	7530	7338.93	5.69	0	35635	9003	8266	7633	6896	6263	7950	6580	79	2250	500	4510	10	1	15816151	1161	-5.82	2.64	12	0.72	-1261.00	2779.00	29450	20230421	-75.08	2020	20221104	263.37	29450	-75.08	20230421	2165	239.03	20230103	29450	-75.08	20230421	2020	263.37	20221104	0.00	N	096610	500	79 억		899608	N	N	0	N	00	N
47	20231024	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	-260	5	-3.45	780597540	106342	25.72	7700	7750	7150	9780	5280	7530	7340.44	5.69	0	35659	9003	8266	7633	6896	6263	7950	6580	79	2250	500	4510	10	1	15816151	1150	-5.77	2.62	12	0.67	-1261.00	2779.00	29450	20230421	-75.31	2020	20221104	259.90	29450	-75.31	20230421	2165	235.80	20230103	29450	-75.31	20230421	2020	259.90	20221104	0.00	N	096610	500	79 억		899608	N	N	0	N	00	N
48	20231024	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	-270	5	-3.59	320717200	42751	10.34	7700	7750	7210	9780	5280	7530	7501.98	5.69	0	1767	9003	8266	7633	6896	6263	7950	6580	79	2250	500	4510	10	1	15816151	1148	-5.76	2.61	12	0.27	-1261.00	2779.00	29450	20230421	-75.35	2020	20221104	259.41	29450	-75.35	20230421	2165	235.33	20230103	29450	-75.35	20230421	2020	259.41	20221104	0.00	N	096610	500	79 억		899608	N	N	0	N	00	N
49	20231024	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	80	2	1.06	63715730	8298	2.01	7700	7750	7590	9780	5280	7530	7678.44	5.69	0	1842	9003	8266	7633	6896	6263	7950	6580	79	2250	500	4510	10	1	15816151	1204	-6.03	2.74	12	0.05	-1261.00	2779.00	29450	20230421	-74.16	2020	20221104	276.73	29450	-74.16	20230421	2165	251.50	20230103	29450	-74.16	20230421	2020	276.73	20221104	0.00	N	096610	500	79 억		899608	N	N	0	N	00	N
50	20231023	160646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	-870	5	-10.36	3122939000	411165	238.63	8220	8370	7000	10920	5880	8400	7595.39	5.14	0	86141	9466	8932	8586	8052	7706	8760	7880	79	2520	500	5040	10	1	15816151	1191	-5.97	2.71	12	2.60	-1261.00	2779.00	29450	20230421	-74.43	2020	20221104	272.77	29450	-74.43	20230421	2165	247.81	20230103	29450	-74.43	20230421	2020	272.77	20221104	0.00	N	096610	500	79 억		812228	N	N	0	N	00	N
51	20231023	150650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	-830	5	-9.88	2971709370	391044	226.95	8220	8370	7000	10920	5880	8400	7599.42	5.14	0	85682	9466	8932	8586	8052	7706	8760	7880	79	2520	500	5040	10	1	15816151	1197	-6.00	2.72	12	2.47	-1261.00	2779.00	29450	20230421	-74.30	2020	20221104	274.75	29450	-74.30	20230421	2165	249.65	20230103	29450	-74.30	20230421	2020	274.75	20221104	0.00	N	096610	500	79 억		812228	N	N	0	N	00	N
52	20231023	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7520	-880	5	-10.48	2544798990	335053	194.46	8220	8370	7000	10920	5880	8400	7595.21	5.14	0	100023	9466	8932	8586	8052	7706	8760	7880	79	2520	500	5040	10	1	15816151	1189	-5.96	2.71	12	2.12	-1261.00	2779.00	29450	20230421	-74.47	2020	20221104	272.28	29450	-74.47	20230421	2165	247.34	20230103	29450	-74.47	20230421	2020	272.28	20221104	0.00	N	096610	500	79 억		812228	N	N	0	N	00	N
53	20231023	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	-730	5	-8.69	1097733500	137650	79.89	8220	8370	7600	10920	5880	8400	7974.81	5.14	0	10764	9466	8932	8586	8052	7706	8760	7880	79	2520	500	5040	10	1	15816151	1213	-6.08	2.76	12	0.87	-1261.00	2779.00	29450	20230421	-73.96	2020	20221104	279.70	29450	-73.96	20230421	2165	254.27	20230103	29450	-73.96	20230421	2020	279.70	20221104	0.00	N	096610	500	79 억		812228	N	N	0	N	00	N
54	20231023	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7740	-660	5	-7.86	855451490	106194	61.63	8220	8370	7730	10920	5880	8400	8055.55	5.14	0	4827	9466	8932	8586	8052	7706	8760	7880	79	2520	500	5040	10	1	15816151	1224	-6.14	2.79	12	0.67	-1261.00	2779.00	29450	20230421	-73.72	2020	20221104	283.17	29450	-73.72	20230421	2165	257.51	20230103	29450	-73.72	20230421	2020	283.17	20221104	0.00	N	096610	500	79 억		812228	N	N	0	N	00	N
55	20231023	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-320	5	-3.81	546271290	67126	38.96	8220	8370	8030	10920	5880	8400	8137.99	5.14	0	5511	9466	8932	8586	8052	7706	8760	7880	79	2520	500	5040	10	1	15816151	1278	-6.41	2.91	12	0.42	-1261.00	2779.00	29450	20230421	-72.56	2020	20221104	300.00	29450	-72.56	20230421	2165	273.21	20230103	29450	-72.56	20230421	2020	300.00	20221104	0.00	N	096610	500	79 억		812228	N	N	0	N	00	N
56	20231023	100640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8040	-360	5	-4.29	342513080	41868	24.30	8220	8370	8030	10920	5880	8400	8180.78	5.14	0	3525	9466	8932	8586	8052	7706	8760	7880	79	2520	500	5040	10	1	15816151	1272	-6.38	2.89	12	0.26	-1261.00	2779.00	29450	20230421	-72.70	2020	20221104	298.02	29450	-72.70	20230421	2165	271.36	20230103	29450	-72.70	20230421	2020	298.02	20221104	0.00	N	096610	500	79 억		812228	N	N	0	N	00	N
57	20231023	090654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-200	5	-2.38	68891120	8398	4.87	8220	8300	8160	10920	5880	8400	8203.25	5.14	0	1158	9466	8932	8586	8052	7706	8760	7880	79	2520	500	5040	10	1	15816151	1297	-6.50	2.95	12	0.05	-1261.00	2779.00	29450	20230421	-72.16	2020	20221104	305.94	29450	-72.16	20230421	2165	278.75	20230103	29450	-72.16	20230421	2020	305.94	20221104	0.00	N	096610	500	79 억		812228	N	N	0	N	00	N
58	20231020	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	-620	5	-6.87	1442347170	170092	209.24	9020	9120	8240	11720	6320	9020	8479.83	5.21	0	-12337	9526	9272	9106	8852	8686	9190	8770	79	2700	500	5410	10	1	15816151	1329	-6.66	3.02	12	1.08	-1261.00	2779.00	29450	20230421	-71.48	2020	20221104	315.84	29450	-71.48	20230421	2165	287.99	20230103	29450	-71.48	20230421	2020	315.84	20221104	0.00	N	096610	500	79 억		824313	N	N	0	N	00	N
59	20231020	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8420	-600	5	-6.65	1372432550	161743	198.97	9020	9120	8240	11720	6320	9020	8485.27	5.21	0	-11976	9526	9272	9106	8852	8686	9190	8770	79	2700	500	5410	10	1	15816151	1332	-6.68	3.03	12	1.02	-1261.00	2779.00	29450	20230421	-71.41	2020	20221104	316.83	29450	-71.41	20230421	2165	288.91	20230103	29450	-71.41	20230421	2020	316.83	20221104	0.00	N	096610	500	79 억		824313	N	N	0	N	00	N
60	20231020	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	-530	5	-5.88	1186809090	139645	171.79	9020	9120	8240	11720	6320	9020	8498.76	5.21	0	-7961	9526	9272	9106	8852	8686	9190	8770	79	2700	500	5410	10	1	15816151	1343	-6.73	3.06	12	0.88	-1261.00	2779.00	29450	20230421	-71.17	2020	20221104	320.30	29450	-71.17	20230421	2165	292.15	20230103	29450	-71.17	20230421	2020	320.30	20221104	0.00	N	096610	500	79 억		824313	N	N	0	N	00	N
61	20231020	130629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	-610	5	-6.76	1054665820	124035	152.58	9020	9120	8240	11720	6320	9020	8502.97	5.21	0	-11206	9526	9272	9106	8852	8686	9190	8770	79	2700	500	5410	10	1	15816151	1330	-6.67	3.03	12	0.78	-1261.00	2779.00	29450	20230421	-71.44	2020	20221104	316.34	29450	-71.44	20230421	2165	288.45	20230103	29450	-71.44	20230421	2020	316.34	20221104	0.00	N	096610	500	79 억		824313	N	N	0	N	00	N
62	20231020	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	-670	5	-7.43	918894850	107871	132.70	9020	9120	8240	11720	6320	9020	8518.46	5.21	0	-11070	9526	9272	9106	8852	8686	9190	8770	79	2700	500	5410	10	1	15816151	1321	-6.62	3.00	12	0.68	-1261.00	2779.00	29450	20230421	-71.65	2020	20221104	313.37	29450	-71.65	20230421	2165	285.68	20230103	29450	-71.65	20230421	2020	313.37	20221104	0.00	N	096610	500	79 억		824313	N	N	0	N	00	N
63	20231020	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-570	5	-6.32	703848400	82138	101.04	9020	9120	8360	11720	6320	9020	8569.10	5.21	0	-10082	9526	9272	9106	8852	8686	9190	8770	79	2700	500	5410	10	1	15816151	1336	-6.70	3.04	12	0.52	-1261.00	2779.00	29450	20230421	-71.31	2020	20221104	318.32	29450	-71.31	20230421	2165	290.30	20230103	29450	-71.31	20230421	2020	318.32	20221104	0.00	N	096610	500	79 억		824313	N	N	0	N	00	N
64	20231020	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	-470	5	-5.21	456821250	52974	65.17	9020	9120	8500	11720	6320	9020	8623.50	5.21	0	-6654	9526	9272	9106	8852	8686	9190	8770	79	2700	500	5410	10	1	15816151	1352	-6.78	3.08	12	0.33	-1261.00	2779.00	29450	20230421	-70.97	2020	20221104	323.27	29450	-70.97	20230421	2165	294.92	20230103	29450	-70.97	20230421	2020	323.27	20221104	0.00	N	096610	500	79 억		824313	N	N	0	N	00	N
65	20231020	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-130	5	-1.44	36024050	4056	4.99	9020	9120	8810	11720	6320	9020	8881.67	5.21	0	-372	9526	9272	9106	8852	8686	9190	8770	79	2700	500	5410	10	1	15816151	1406	-7.05	3.20	12	0.03	-1261.00	2779.00	29450	20230421	-69.81	2020	20221104	340.10	29450	-69.81	20230421	2165	310.62	20230103	29450	-69.81	20230421	2020	340.10	20221104	0.00	N	096610	500	79 억		824313	N	N	0	N	00	N
66	20231019	160636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	-370	5	-3.94	734639810	81081	47.91	9130	9360	8940	12200	6580	9390	9059.73	5.32	0	-17928	10176	9782	9416	9022	8656	9980	9220	79	2810	500	5630	10	1	15816151	1427	-7.15	3.25	12	0.51	-1261.00	2779.00	29450	20230421	-69.37	2020	20221104	346.53	29450	-69.37	20230421	2165	316.63	20230103	29450	-69.37	20230421	2020	346.53	20221104	0.00	N	096610	500	79 억		841777	N	N	0	N	00	N
67	20231019	150634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-390	5	-4.15	687178020	75826	44.81	9130	9360	8940	12200	6580	9390	9061.65	5.32	0	-16298	10176	9782	9416	9022	8656	9980	9220	79	2810	500	5630	10	1	15816151	1423	-7.14	3.24	12	0.48	-1261.00	2779.00	29450	20230421	-69.44	2020	20221104	345.54	29450	-69.44	20230421	2165	315.70	20230103	29450	-69.44	20230421	2020	345.54	20221104	0.00	N	096610	500	79 억		841777	N	N	0	N	00	N
68	20231019	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-400	5	-4.26	625306900	68945	40.74	9130	9360	8940	12200	6580	9390	9068.66	5.32	0	-13460	10176	9782	9416	9022	8656	9980	9220	79	2810	500	5630	10	1	15816151	1422	-7.13	3.23	12	0.44	-1261.00	2779.00	29450	20230421	-69.47	2020	20221104	345.05	29450	-69.47	20230421	2165	315.24	20230103	29450	-69.47	20230421	2020	345.05	20221104	0.00	N	096610	500	79 억		841777	N	N	0	N	00	N
69	20231019	130633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-430	5	-4.58	561523310	61835	36.54	9130	9360	8960	12200	6580	9390	9079.94	5.32	0	-10285	10176	9782	9416	9022	8656	9980	9220	79	2810	500	5630	10	1	15816151	1417	-7.11	3.22	12	0.39	-1261.00	2779.00	29450	20230421	-69.58	2020	20221104	343.56	29450	-69.58	20230421	2165	313.86	20230103	29450	-69.58	20230421	2020	343.56	20221104	0.00	N	096610	500	79 억		841777	N	N	0	N	00	N
70	20231019	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-390	5	-4.15	491870310	54082	31.96	9130	9360	8970	12200	6580	9390	9093.74	5.32	0	-8967	10176	9782	9416	9022	8656	9980	9220	79	2810	500	5630	10	1	15816151	1423	-7.14	3.24	12	0.34	-1261.00	2779.00	29450	20230421	-69.44	2020	20221104	345.54	29450	-69.44	20230421	2165	315.70	20230103	29450	-69.44	20230421	2020	345.54	20221104	0.00	N	096610	500	79 억		841777	N	N	0	N	00	N
71	20231019	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-310	5	-3.30	312714840	34221	20.22	9130	9360	9030	12200	6580	9390	9136.53	5.32	0	-6687	10176	9782	9416	9022	8656	9980	9220	79	2810	500	5630	10	1	15816151	1436	-7.20	3.27	12	0.22	-1261.00	2779.00	29450	20230421	-69.17	2020	20221104	349.50	29450	-69.17	20230421	2165	319.40	20230103	29450	-69.17	20230421	2020	349.50	20221104	0.00	N	096610	500	79 억		841777	N	N	0	N	00	N
72	20231019	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	-260	5	-2.77	245028020	26790	15.83	9130	9360	9030	12200	6580	9390	9144.31	5.32	0	-7134	10176	9782	9416	9022	8656	9980	9220	79	2810	500	5630	10	1	15816151	1444	-7.24	3.29	12	0.17	-1261.00	2779.00	29450	20230421	-69.00	2020	20221104	351.98	29450	-69.00	20230421	2165	321.71	20230103	29450	-69.00	20230421	2020	351.98	20221104	0.00	N	096610	500	79 억		841777	N	N	0	N	00	N
73	20231019	090639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-300	5	-3.19	87670860	9625	5.69	9130	9150	9050	12200	6580	9390	9102.36	5.32	0	-3808	10176	9782	9416	9022	8656	9980	9220	79	2810	500	5630	10	1	15816151	1438	-7.21	3.27	12	0.06	-1261.00	2779.00	29450	20230421	-69.13	2020	20221104	350.00	29450	-69.13	20230421	2165	319.86	20230103	29450	-69.13	20230421	2020	350.00	20221104	0.00	N	096610	500	79 억		841777	N	N	0	N	00	N
74	20231018	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	230	2	2.51	1594834860	168515	118.81	9280	9810	9050	11900	6420	9160	9464.99	5.23	0	15602	9926	9542	9216	8832	8506	9380	8670	79	2740	500	5490	10	1	15816151	1485	-7.45	3.38	12	1.07	-1261.00	2779.00	29450	20230421	-68.12	2020	20221104	364.85	29450	-68.12	20230421	2165	333.72	20230103	29450	-68.12	20230421	2020	364.85	20221104	0.00	N	096610	500	79 억		826918	N	N	0	N	00	N
75	20231018	150634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	220	2	2.40	1526551760	161261	113.70	9280	9810	9050	11900	6420	9160	9466.34	5.23	0	15507	9926	9542	9216	8832	8506	9380	8670	79	2740	500	5490	10	1	15816151	1484	-7.44	3.38	12	1.02	-1261.00	2779.00	29450	20230421	-68.15	2020	20221104	364.36	29450	-68.15	20230421	2165	333.26	20230103	29450	-68.15	20230421	2020	364.36	20221104	0.00	N	096610	500	79 억		826918	N	N	0	N	00	N
76	20231018	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	60	2	0.66	1383403110	145792	102.79	9280	9810	9050	11900	6420	9160	9488.88	5.23	0	14299	9926	9542	9216	8832	8506	9380	8670	79	2740	500	5490	10	1	15816151	1458	-7.31	3.32	12	0.92	-1261.00	2779.00	29450	20230421	-68.69	2020	20221104	356.44	29450	-68.69	20230421	2165	325.87	20230103	29450	-68.69	20230421	2020	356.44	20221104	0.00	N	096610	500	79 억		826918	N	N	0	N	00	N
77	20231018	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	450	2	4.91	1166378080	122921	86.67	9280	9810	9050	11900	6420	9160	9488.84	5.23	0	10844	9926	9542	9216	8832	8506	9380	8670	79	2740	500	5490	10	1	15816151	1520	-7.62	3.46	12	0.78	-1261.00	2779.00	29450	20230421	-67.37	2020	20221104	375.74	29450	-67.37	20230421	2165	343.88	20230103	29450	-67.37	20230421	2020	375.74	20221104	0.00	N	096610	500	79 억		826918	N	N	0	N	00	N
78	20231018	120635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	480	2	5.24	964037510	101713	71.71	9280	9810	9050	11900	6420	9160	9478.02	5.23	0	9982	9926	9542	9216	8832	8506	9380	8670	79	2740	500	5490	10	1	15816151	1525	-7.64	3.47	12	0.64	-1261.00	2779.00	29450	20230421	-67.27	2020	20221104	377.23	29450	-67.27	20230421	2165	345.27	20230103	29450	-67.27	20230421	2020	377.23	20221104	0.00	N	096610	500	79 억		826918	N	N	0	N	00	N
79	20231018	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	300	2	3.28	419613170	45354	31.98	9280	9480	9050	11900	6420	9160	9251.96	5.23	0	4723	9926	9542	9216	8832	8506	9380	8670	79	2740	500	5490	10	1	15816151	1496	-7.50	3.40	12	0.29	-1261.00	2779.00	29450	20230421	-67.88	2020	20221104	368.32	29450	-67.88	20230421	2165	336.95	20230103	29450	-67.88	20230421	2020	368.32	20221104	0.00	N	096610	500	79 억		826918	N	N	0	N	00	N
80	20231018	100635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-100	5	-1.09	138226500	15105	10.65	9280	9280	9060	11900	6420	9160	9151.04	5.23	0	-1458	9926	9542	9216	8832	8506	9380	8670	79	2740	500	5490	10	1	15816151	1433	-7.18	3.26	12	0.10	-1261.00	2779.00	29450	20230421	-69.24	2020	20221104	348.51	29450	-69.24	20230421	2165	318.48	20230103	29450	-69.24	20230421	2020	348.51	20221104	0.00	N	096610	500	79 억		826918	N	N	0	N	00	N
81	20231018	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	10	2	0.11	28410700	3086	2.18	9280	9280	9120	11900	6420	9160	9206.32	5.23	0	-1599	9926	9542	9216	8832	8506	9380	8670	79	2740	500	5490	10	1	15816151	1450	-7.27	3.30	12	0.02	-1261.00	2779.00	29450	20230421	-68.86	2020	20221104	353.96	29450	-68.86	20230421	2165	323.56	20230103	29450	-68.86	20230421	2020	353.96	20221104	0.00	N	096610	500	79 억		826918	N	N	0	N	00	N
82	20231017	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-100	5	-1.08	1260208590	136899	85.45	9390	9600	8890	12030	6490	9260	9205.51	5.15	0	16337	10293	9776	9483	8966	8673	9630	8820	79	2770	500	5550	10	1	15816151	1449	-7.26	3.30	12	0.87	-1261.00	2779.00	29450	20230421	-68.90	2020	20221104	353.47	29450	-68.90	20230421	2165	323.09	20230103	29450	-68.90	20230421	2020	353.47	20221104	0.00	N	096610	500	79 억		814483	N	N	0	N	00	N
83	20231017	150633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-120	5	-1.30	1239686000	134657	84.05	9390	9600	8890	12030	6490	9260	9206.25	5.15	0	16634	10293	9776	9483	8966	8673	9630	8820	79	2770	500	5550	10	1	15816151	1446	-7.25	3.29	12	0.85	-1261.00	2779.00	29450	20230421	-68.96	2020	20221104	352.48	29450	-68.96	20230421	2165	322.17	20230103	29450	-68.96	20230421	2020	352.48	20221104	0.00	N	096610	500	79 억		814483	N	N	0	N	00	N
84	20231017	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-160	5	-1.73	1163568670	126283	78.83	9390	9600	8890	12030	6490	9260	9213.98	5.15	0	17524	10293	9776	9483	8966	8673	9630	8820	79	2770	500	5550	10	1	15816151	1439	-7.22	3.27	12	0.80	-1261.00	2779.00	29450	20230421	-69.10	2020	20221104	350.50	29450	-69.10	20230421	2165	320.32	20230103	29450	-69.10	20230421	2020	350.50	20221104	0.00	N	096610	500	79 억		814483	N	N	0	N	00	N
85	20231017	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	-210	5	-2.27	993795710	107615	67.17	9390	9600	8890	12030	6490	9260	9234.73	5.15	0	14513	10293	9776	9483	8966	8673	9630	8820	79	2770	500	5550	10	1	15816151	1431	-7.18	3.26	12	0.68	-1261.00	2779.00	29450	20230421	-69.27	2020	20221104	348.02	29450	-69.27	20230421	2165	318.01	20230103	29450	-69.27	20230421	2020	348.02	20221104	0.00	N	096610	500	79 억		814483	N	N	0	N	00	N
86	20231017	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-300	5	-3.24	833430250	89837	56.08	9390	9600	8890	12030	6490	9260	9277.14	5.15	0	18875	10293	9776	9483	8966	8673	9630	8820	79	2770	500	5550	10	1	15816151	1417	-7.11	3.22	12	0.57	-1261.00	2779.00	29450	20230421	-69.58	2020	20221104	343.56	29450	-69.58	20230421	2165	313.86	20230103	29450	-69.58	20230421	2020	343.56	20221104	0.00	N	096610	500	79 억		814483	N	N	0	N	00	N
87	20231017	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	120	2	1.30	496851770	52848	32.99	9390	9600	9360	12030	6490	9260	9401.52	5.15	0	26856	10293	9776	9483	8966	8673	9630	8820	79	2770	500	5550	10	1	15816151	1484	-7.44	3.38	12	0.33	-1261.00	2779.00	29450	20230421	-68.15	2020	20221104	364.36	29450	-68.15	20230421	2165	333.26	20230103	29450	-68.15	20230421	2020	364.36	20221104	0.00	N	096610	500	79 억		814483	N	N	0	N	00	N
88	20231017	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	160	2	1.73	164573050	17418	10.87	9390	9600	9360	12030	6490	9260	9448.45	5.15	0	-1111	10293	9776	9483	8966	8673	9630	8820	79	2770	500	5550	10	1	15816151	1490	-7.47	3.39	12	0.11	-1261.00	2779.00	29450	20230421	-68.01	2020	20221104	366.34	29450	-68.01	20230421	2165	335.10	20230103	29450	-68.01	20230421	2020	366.34	20221104	0.00	N	096610	500	79 억		814483	N	N	0	N	00	N
89	20231017	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	250	2	2.70	70262770	7397	4.62	9390	9600	9390	12030	6490	9260	9498.82	5.15	0	-800	10293	9776	9483	8966	8673	9630	8820	79	2770	500	5550	10	1	15816151	1504	-7.54	3.42	12	0.05	-1261.00	2779.00	29450	20230421	-67.71	2020	20221104	370.79	29450	-67.71	20230421	2165	339.26	20230103	29450	-67.71	20230421	2020	370.79	20221104	0.00	N	096610	500	79 억		814483	N	N	0	N	00	N
90	20231016	160627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-860	5	-8.50	1494526700	158536	33.37	10000	10000	9190	13150	7090	10120	9426.97	5.36	0	-36928	10740	10430	9890	9580	9040	10585	9735	79	3030	500	6070	10	1	15816151	1465	-7.34	3.33	12	1.00	-1261.00	2779.00	29450	20230421	-68.56	2020	20221104	358.42	29450	-68.56	20230421	2165	327.71	20230103	29450	-68.56	20230421	2020	358.42	20221104	0.00	N	096610	500	79 억		848301	N	N	0	N	00	N
91	20231016	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-750	5	-7.41	1240665510	131220	27.62	10000	10000	9330	13150	7090	10120	9454.75	5.36	0	-36117	10740	10430	9890	9580	9040	10585	9735	79	3030	500	6070	10	1	15816151	1482	-7.43	3.37	12	0.83	-1261.00	2779.00	29450	20230421	-68.18	2020	20221104	363.86	29450	-68.18	20230421	2165	332.79	20230103	29450	-68.18	20230421	2020	363.86	20221104	0.00	N	096610	500	79 억		848301	N	N	0	N	00	N
92	20231016	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-730	5	-7.21	1165133320	123150	25.92	10000	10000	9330	13150	7090	10120	9460.99	5.36	0	-34839	10740	10430	9890	9580	9040	10585	9735	79	3030	500	6070	10	1	15816151	1485	-7.45	3.38	12	0.78	-1261.00	2779.00	29450	20230421	-68.12	2020	20221104	364.85	29450	-68.12	20230421	2165	333.72	20230103	29450	-68.12	20230421	2020	364.85	20221104	0.00	N	096610	500	79 억		848301	N	N	0	N	00	N
93	20231016	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-690	5	-6.82	1080255760	114096	24.02	10000	10000	9330	13150	7090	10120	9467.85	5.36	0	-34150	10740	10430	9890	9580	9040	10585	9735	79	3030	500	6070	10	1	15816151	1491	-7.48	3.39	12	0.72	-1261.00	2779.00	29450	20230421	-67.98	2020	20221104	366.83	29450	-67.98	20230421	2165	335.57	20230103	29450	-67.98	20230421	2020	366.83	20221104	0.00	N	096610	500	79 억		848301	N	N	0	N	00	N
94	20231016	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-720	5	-7.11	1010872170	106728	22.46	10000	10000	9330	13150	7090	10120	9471.37	5.36	0	-34298	10740	10430	9890	9580	9040	10585	9735	79	3030	500	6070	10	1	15816151	1487	-7.45	3.38	12	0.67	-1261.00	2779.00	29450	20230421	-68.08	2020	20221104	365.35	29450	-68.08	20230421	2165	334.18	20230103	29450	-68.08	20230421	2020	365.35	20221104	0.00	N	096610	500	79 억		848301	N	N	0	N	00	N
95	20231016	110620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-780	5	-7.71	849752030	89493	18.84	10000	10000	9330	13150	7090	10120	9495.05	5.36	0	-33922	10740	10430	9890	9580	9040	10585	9735	79	3030	500	6070	10	1	15816151	1477	-7.41	3.36	12	0.57	-1261.00	2779.00	29450	20230421	-68.29	2020	20221104	362.38	29450	-68.29	20230421	2165	331.41	20230103	29450	-68.29	20230421	2020	362.38	20221104	0.00	N	096610	500	79 억		848301	N	N	0	N	00	N
96	20231016	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-760	5	-7.51	692208620	72667	15.30	10000	10000	9330	13150	7090	10120	9525.61	5.36	0	-27677	10740	10430	9890	9580	9040	10585	9735	79	3030	500	6070	10	1	15816151	1480	-7.42	3.37	12	0.46	-1261.00	2779.00	29450	20230421	-68.22	2020	20221104	363.37	29450	-68.22	20230421	2165	332.33	20230103	29450	-68.22	20230421	2020	363.37	20221104	0.00	N	096610	500	79 억		848301	N	N	0	N	00	N
97	20231016	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	-480	5	-4.74	170708190	17446	3.67	10000	10000	9640	13150	7090	10120	9784.58	5.36	0	-6207	10740	10430	9890	9580	9040	10585	9735	79	3030	500	6070	10	1	15816151	1525	-7.64	3.47	12	0.11	-1261.00	2779.00	29450	20230421	-67.27	2020	20221104	377.23	29450	-67.27	20230421	2165	345.27	20230103	29450	-67.27	20230421	2020	377.23	20221104	0.00	N	096610	500	79 억		848301	N	N	0	N	00	N
98	20231012	160637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	490	2	5.54	3047826750	318909	285.05	8830	10130	8720	11500	6200	8850	9557.75	5.06	0	54571	9270	9060	8880	8670	8490	8970	8580	79	2650	500	5310	10	1	15816151	1477	-7.41	3.36	12	2.02	-1261.00	2779.00	29450	20230421	-68.29	2020	20221104	362.38	29450	-68.29	20230421	2165	331.41	20230103	29450	-68.29	20230421	2020	362.38	20221104	0.00	N	096610	500	79 억		800211	N	N	0	N	00	N
99	20231012	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	470	2	5.31	2973261450	310907	277.89	8830	10130	8720	11500	6200	8850	9563.21	5.06	0	51939	9270	9060	8880	8670	8490	8970	8580	79	2650	500	5310	10	1	15816151	1474	-7.39	3.35	12	1.97	-1261.00	2779.00	29450	20230421	-68.35	2020	20221104	361.39	29450	-68.35	20230421	2165	330.48	20230103	29450	-68.35	20230421	2020	361.39	20221104	0.00	N	096610	500	79 억		800211	N	N	0	N	00	N
100	20231012	140623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	520	2	5.88	2826543180	295198	263.85	8830	10130	8720	11500	6200	8850	9575.11	5.06	0	48638	9270	9060	8880	8670	8490	8970	8580	79	2650	500	5310	10	1	15816151	1482	-7.43	3.37	12	1.87	-1261.00	2779.00	29450	20230421	-68.18	2020	20221104	363.86	29450	-68.18	20230421	2165	332.79	20230103	29450	-68.18	20230421	2020	363.86	20221104	0.00	N	096610	500	79 억		800211	N	N	0	N	00	N
101	20231012	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	430	2	4.86	2724093900	284203	254.02	8830	10130	8720	11500	6200	8850	9585.06	5.06	0	46021	9270	9060	8880	8670	8490	8970	8580	79	2650	500	5310	10	1	15816151	1468	-7.36	3.34	12	1.80	-1261.00	2779.00	29450	20230421	-68.49	2020	20221104	359.41	29450	-68.49	20230421	2165	328.64	20230103	29450	-68.49	20230421	2020	359.41	20221104	0.00	N	096610	500	79 억		800211	N	N	0	N	00	N
102	20231012	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	370	2	4.18	2635488640	274580	245.42	8830	10130	8720	11500	6200	8850	9598.29	5.06	0	44071	9270	9060	8880	8670	8490	8970	8580	79	2650	500	5310	10	1	15816151	1458	-7.31	3.32	12	1.74	-1261.00	2779.00	29450	20230421	-68.69	2020	20221104	356.44	29450	-68.69	20230421	2165	325.87	20230103	29450	-68.69	20230421	2020	356.44	20221104	0.00	N	096610	500	79 억		800211	N	N	0	N	00	N
103	20231012	110632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	480	2	5.42	2417975140	251125	224.46	8830	10130	8720	11500	6200	8850	9628.61	5.06	0	37144	9270	9060	8880	8670	8490	8970	8580	79	2650	500	5310	10	1	15816151	1476	-7.40	3.36	12	1.59	-1261.00	2779.00	29450	20230421	-68.32	2020	20221104	361.88	29450	-68.32	20230421	2165	330.95	20230103	29450	-68.32	20230421	2020	361.88	20221104	0.00	N	096610	500	79 억		800211	N	N	0	N	00	N
104	20231012	100627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	790	2	8.93	2013570900	208457	186.32	8830	10130	8720	11500	6200	8850	9659.45	5.06	0	25619	9270	9060	8880	8670	8490	8970	8580	79	2650	500	5310	10	1	15816151	1525	-7.64	3.47	12	1.32	-1261.00	2779.00	29450	20230421	-67.27	2020	20221104	377.23	29450	-67.27	20230421	2165	345.27	20230103	29450	-67.27	20230421	2020	377.23	20221104	0.00	N	096610	500	79 억		800211	N	N	0	N	00	N
105	20231012	090631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	-90	5	-1.02	76404540	8667	7.75	8830	8970	8720	11500	6200	8850	8815.52	5.06	0	-1714	9270	9060	8880	8670	8490	8970	8580	79	2650	500	5310	10	1	15816151	1385	-6.95	3.15	12	0.05	-1261.00	2779.00	29450	20230421	-70.25	2020	20221104	333.66	29450	-70.25	20230421	2165	304.62	20230103	29450	-70.25	20230421	2020	333.66	20221104	0.00	N	096610	500	79 억		800211	N	N	0	N	00	N
106	20231011	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	130	2	1.49	981831550	111225	59.59	9090	9090	8700	11330	6110	8720	8827.41	4.98	0	11489	10560	9640	9070	8150	7580	9355	7865	79	2610	500	5230	10	1	15816151	1400	-7.02	3.18	12	0.70	-1261.00	2779.00	29450	20230421	-69.95	2020	20221104	338.12	29450	-69.95	20230421	2165	308.78	20230103	29450	-69.95	20230421	2020	338.12	20221104	0.00	N	096610	500	79 억		788342	N	N	0	N	00	N
107	20231011	150625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	130	2	1.49	956046030	108305	58.02	9090	9090	8700	11330	6110	8720	8827.35	4.98	0	12595	10560	9640	9070	8150	7580	9355	7865	79	2610	500	5230	10	1	15816151	1400	-7.02	3.18	12	0.68	-1261.00	2779.00	29450	20230421	-69.95	2020	20221104	338.12	29450	-69.95	20230421	2165	308.78	20230103	29450	-69.95	20230421	2020	338.12	20221104	0.00	N	096610	500	79 억		788342	N	N	0	N	00	N
108	20231011	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	80	2	0.92	885671610	100334	53.75	9090	9090	8700	11330	6110	8720	8827.23	4.98	0	14490	10560	9640	9070	8150	7580	9355	7865	79	2610	500	5230	10	1	15816151	1392	-6.98	3.17	12	0.63	-1261.00	2779.00	29450	20230421	-70.12	2020	20221104	335.64	29450	-70.12	20230421	2165	306.47	20230103	29450	-70.12	20230421	2020	335.64	20221104	0.00	N	096610	500	79 억		788342	N	N	0	N	00	N
109	20231011	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	190	2	2.18	762433200	86346	46.26	9090	9090	8700	11330	6110	8720	8829.98	4.98	0	12550	10560	9640	9070	8150	7580	9355	7865	79	2610	500	5230	10	1	15816151	1409	-7.07	3.21	12	0.55	-1261.00	2779.00	29450	20230421	-69.75	2020	20221104	341.09	29450	-69.75	20230421	2165	311.55	20230103	29450	-69.75	20230421	2020	341.09	20221104	0.00	N	096610	500	79 억		788342	N	N	0	N	00	N
110	20231011	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	220	2	2.52	674087620	76399	40.93	9090	9090	8700	11330	6110	8720	8823.25	4.98	0	12647	10560	9640	9070	8150	7580	9355	7865	79	2610	500	5230	10	1	15816151	1414	-7.09	3.22	12	0.48	-1261.00	2779.00	29450	20230421	-69.64	2020	20221104	342.57	29450	-69.64	20230421	2165	312.93	20230103	29450	-69.64	20230421	2020	342.57	20221104	0.00	N	096610	500	79 억		788342	N	N	0	N	00	N
111	20231011	110627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	130	2	1.49	611551860	69382	37.17	9090	9090	8700	11330	6110	8720	8814.27	4.98	0	14632	10560	9640	9070	8150	7580	9355	7865	79	2610	500	5230	10	1	15816151	1400	-7.02	3.18	12	0.44	-1261.00	2779.00	29450	20230421	-69.95	2020	20221104	338.12	29450	-69.95	20230421	2165	308.78	20230103	29450	-69.95	20230421	2020	338.12	20221104	0.00	N	096610	500	79 억		788342	N	N	0	N	00	N
112	20231011	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	40	2	0.46	523699880	59388	31.82	9090	9090	8700	11330	6110	8720	8818.28	4.98	0	16088	10560	9640	9070	8150	7580	9355	7865	79	2610	500	5230	10	1	15816151	1385	-6.95	3.15	12	0.38	-1261.00	2779.00	29450	20230421	-70.25	2020	20221104	333.66	29450	-70.25	20230421	2165	304.62	20230103	29450	-70.25	20230421	2020	333.66	20221104	0.00	N	096610	500	79 억		788342	N	N	0	N	00	N
113	20231011	090628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	180	2	2.06	31202830	3468	1.86	9090	9090	8830	11330	6110	8720	8997.36	4.98	0	-1728	10560	9640	9070	8150	7580	9355	7865	79	2610	500	5230	10	1	15816151	1408	-7.06	3.20	12	0.02	-1261.00	2779.00	29450	20230421	-69.78	2020	20221104	340.59	29450	-69.78	20230421	2165	311.09	20230103	29450	-69.78	20230421	2020	340.59	20221104	0.00	N	096610	500	79 억		788342	N	N	0	N	00	N
114	20231010	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	-1230	5	-12.36	1712718940	186030	119.71	9960	9990	8500	12930	6970	9950	9206.71	5.10	0	-19743	10270	10110	9910	9750	9550	10190	9830	79	2980	500	5970	10	1	15816151	1379	-6.92	3.14	12	1.18	-1261.00	2779.00	29450	20230421	-70.39	2020	20221104	331.68	29450	-70.39	20230421	2165	302.77	20230103	29450	-70.39	20230421	2020	331.68	20221104	0.00	N	096610	500	79 억		806417	N	N	0	N	00	N
115	20231010	150618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-1080	5	-10.85	1558266450	168461	108.41	9960	9990	8500	12930	6970	9950	9250.01	5.10	0	-19688	10270	10110	9910	9750	9550	10190	9830	79	2980	500	5970	10	1	15816151	1403	-7.03	3.19	12	1.07	-1261.00	2779.00	29450	20230421	-69.88	2020	20221104	339.11	29450	-69.88	20230421	2165	309.70	20230103	29450	-69.88	20230421	2020	339.11	20221104	0.00	N	096610	500	79 억		806417	N	N	0	N	00	N
116	20231010	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-810	5	-8.14	1070545280	113904	73.30	9960	9990	9070	12930	6970	9950	9398.66	5.10	0	-19562	10270	10110	9910	9750	9550	10190	9830	79	2980	500	5970	10	1	15816151	1446	-7.25	3.29	12	0.72	-1261.00	2779.00	29450	20230421	-68.96	2020	20221104	352.48	29450	-68.96	20230421	2165	322.17	20230103	29450	-68.96	20230421	2020	352.48	20221104	0.00	N	096610	500	79 억		806417	N	N	0	N	00	N
117	20231010	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-700	5	-7.04	915878750	96993	62.42	9960	9990	9150	12930	6970	9950	9442.73	5.10	0	-17001	10270	10110	9910	9750	9550	10190	9830	79	2980	500	5970	10	1	15816151	1463	-7.34	3.33	12	0.61	-1261.00	2779.00	29450	20230421	-68.59	2020	20221104	357.92	29450	-68.59	20230421	2165	327.25	20230103	29450	-68.59	20230421	2020	357.92	20221104	0.00	N	096610	500	79 억		806417	N	N	0	N	00	N
118	20231010	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-740	5	-7.44	752907000	79277	51.02	9960	9990	9210	12930	6970	9950	9497.17	5.10	0	-16632	10270	10110	9910	9750	9550	10190	9830	79	2980	500	5970	10	1	15816151	1457	-7.30	3.31	12	0.50	-1261.00	2779.00	29450	20230421	-68.73	2020	20221104	355.94	29450	-68.73	20230421	2165	325.40	20230103	29450	-68.73	20230421	2020	355.94	20221104	0.00	N	096610	500	79 억		806417	N	N	0	N	00	N
119	20231010	110607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-600	5	-6.03	578968470	60535	38.95	9960	9990	9330	12930	6970	9950	9564.19	5.10	0	-7358	10270	10110	9910	9750	9550	10190	9830	79	2980	500	5970	10	1	15816151	1479	-7.41	3.36	12	0.38	-1261.00	2779.00	29450	20230421	-68.25	2020	20221104	362.87	29450	-68.25	20230421	2165	331.87	20230103	29450	-68.25	20230421	2020	362.87	20221104	0.00	N	096610	500	79 억		806417	N	N	0	N	00	N
120	20231010	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-610	5	-6.13	462480970	48112	30.96	9960	9990	9340	12930	6970	9950	9612.59	5.10	0	-6298	10270	10110	9910	9750	9550	10190	9830	79	2980	500	5970	10	1	15816151	1477	-7.41	3.36	12	0.30	-1261.00	2779.00	29450	20230421	-68.29	2020	20221104	362.38	29450	-68.29	20230421	2165	331.41	20230103	29450	-68.29	20230421	2020	362.38	20221104	0.00	N	096610	500	79 억		806417	N	N	0	N	00	N
121	20231010	090606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	40	2	0.40	57249900	5765	3.71	9960	9990	9720	12930	6970	9950	9930.60	5.10	0	-1261	10270	10110	9910	9750	9550	10190	9830	79	2980	500	5970	10	1	15816151	1580	-7.92	3.59	12	0.04	-1261.00	2779.00	29450	20230421	-66.08	2020	20221104	394.55	29450	-66.08	20230421	2165	361.43	20230103	29450	-66.08	20230421	2020	394.55	20221104	0.00	N	096610	500	79 억		806417	N	N	0	N	00	N
122	20231006	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-120	5	-1.19	1502289470	152260	36.38	9910	10070	9710	13090	7050	10070	9866.08	5.28	0	-34105	11270	10670	9680	9080	8090	10970	9380	79	3020	500	6040	10	1	15816151	1574	-7.89	3.58	12	0.96	-1261.00	2779.00	29450	20230421	-66.21	2020	20221104	392.57	29450	-66.21	20230421	2165	359.58	20230103	29450	-66.21	20230421	2020	392.57	20221104	0.00	N	096610	500	79 억		835794	N	N	0	N	00	N
123	20231006	150603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-210	5	-2.09	1452284760	147217	35.18	9910	10070	9710	13090	7050	10070	9864.59	5.28	0	-32507	11270	10670	9680	9080	8090	10970	9380	79	3020	500	6040	10	1	15816151	1559	-7.82	3.55	12	0.93	-1261.00	2779.00	29450	20230421	-66.52	2020	20221104	388.12	29450	-66.52	20230421	2165	355.43	20230103	29450	-66.52	20230421	2020	388.12	20221104	0.00	N	096610	500	79 억		835794	N	N	0	N	00	N
124	20231006	140605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-110	5	-1.09	1353238790	137187	32.78	9910	10070	9710	13090	7050	10070	9863.83	5.28	0	-28530	11270	10670	9680	9080	8090	10970	9380	79	3020	500	6040	10	1	15816151	1575	-7.90	3.58	12	0.87	-1261.00	2779.00	29450	20230421	-66.18	2020	20221104	393.07	29450	-66.18	20230421	2165	360.05	20230103	29450	-66.18	20230421	2020	393.07	20221104	0.00	N	096610	500	79 억		835794	N	N	0	N	00	N
125	20231006	130558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-150	5	-1.49	1279217340	129740	31.00	9910	10070	9710	13090	7050	10070	9859.46	5.28	0	-25979	11270	10670	9680	9080	8090	10970	9380	79	3020	500	6040	10	1	15816151	1569	-7.87	3.57	12	0.82	-1261.00	2779.00	29450	20230421	-66.32	2020	20221104	391.09	29450	-66.32	20230421	2165	358.20	20230103	29450	-66.32	20230421	2020	391.09	20221104	0.00	N	096610	500	79 억		835794	N	N	0	N	00	N
126	20231006	120557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-210	5	-2.09	1083153630	109792	26.24	9910	10070	9710	13090	7050	10070	9865.05	5.28	0	-24870	11270	10670	9680	9080	8090	10970	9380	79	3020	500	6040	10	1	15816151	1559	-7.82	3.55	12	0.69	-1261.00	2779.00	29450	20230421	-66.52	2020	20221104	388.12	29450	-66.52	20230421	2165	355.43	20230103	29450	-66.52	20230421	2020	388.12	20221104	0.00	N	096610	500	79 억		835794	N	N	0	N	00	N
127	20231006	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	-250	5	-2.48	836692360	84587	20.21	9910	10070	9710	13090	7050	10070	9890.99	5.28	0	-16376	11270	10670	9680	9080	8090	10970	9380	79	3020	500	6040	10	1	15816151	1553	-7.79	3.53	12	0.53	-1261.00	2779.00	29450	20230421	-66.66	2020	20221104	386.14	29450	-66.66	20230421	2165	353.58	20230103	29450	-66.66	20230421	2020	386.14	20221104	0.00	N	096610	500	79 억		835794	N	N	0	N	00	N
128	20231006	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	-160	5	-1.59	681296110	68953	16.48	9910	10070	9710	13090	7050	10070	9879.92	5.28	0	-9983	11270	10670	9680	9080	8090	10970	9380	79	3020	500	6040	10	1	15816151	1567	-7.86	3.57	12	0.44	-1261.00	2779.00	29450	20230421	-66.35	2020	20221104	390.59	29450	-66.35	20230421	2165	357.74	20230103	29450	-66.35	20230421	2020	390.59	20221104	0.00	N	096610	500	79 억		835794	N	N	0	N	00	N
129	20231006	090553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10070	0	3	0.00	190318570	19117	4.57	9910	10070	9720	13090	7050	10070	9953.99	5.28	0	-3657	11270	10670	9680	9080	8090	10970	9380	79	3020	500	6040	10	1	15816151	1593	-7.99	3.62	12	0.12	-1261.00	2779.00	29450	20230421	-65.81	2020	20221104	398.51	29450	-65.81	20230421	2165	365.13	20230103	29450	-65.81	20230421	2020	398.51	20221104	0.00	N	096610	500	79 억		835794	N	N	0	N	00	N