KissMeData/033160/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	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	-290	5	-2.62	1072814520	97538	211.66	11200	11450	10710	14390	7750	11070	11001.45	2.37	0	-21234	11316	11192	11056	10932	10796	11255	10995	110	3320	500	8190	10	1	22066331	2379	-20.30	0.59	12	0.44	-531.00	18253.00	18420	20230412	-41.48	9900	20221028	8.89	18420	-41.48	20230412	10710	0.65	20231031	18420	-41.48	20230412	9990	7.91	20221031	5.18	N	033160	500	110 억		522720	N	N	0	N	00	N
3	20231031	150422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	-300	5	-2.71	1009149570	91621	198.82	11200	11450	10710	14390	7750	11070	11014.39	2.37	0	-20877	11316	11192	11056	10932	10796	11255	10995	110	3320	500	8190	10	1	22066331	2377	-20.28	0.59	12	0.42	-531.00	18253.00	18420	20230412	-41.53	9900	20221028	8.79	18420	-41.53	20230412	10710	0.56	20231031	18420	-41.53	20230412	9990	7.81	20221031	5.18	N	033160	500	110 억		522720	N	N	0	N	00	N
4	20231031	140427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	-180	5	-1.63	807193870	72930	158.26	11200	11450	10890	14390	7750	11070	11068.06	2.37	0	-19823	11316	11192	11056	10932	10796	11255	10995	110	3320	500	8190	10	1	22066331	2403	-20.51	0.60	12	0.33	-531.00	18253.00	18420	20230412	-40.88	9900	20221028	10.00	18420	-40.88	20230412	10890	0.00	20231031	18420	-40.88	20230412	9990	9.01	20221031	5.18	N	033160	500	110 억		522720	N	N	0	N	00	N
5	20231031	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	-120	5	-1.08	655379330	59042	128.12	11200	11450	10950	14390	7750	11070	11100.22	2.37	0	-17513	11316	11192	11056	10932	10796	11255	10995	110	3320	500	8190	10	1	22066331	2416	-20.62	0.60	12	0.27	-531.00	18253.00	18420	20230412	-40.55	9900	20221028	10.61	18420	-40.55	20230412	10920	0.27	20231027	18420	-40.55	20230412	9990	9.61	20221031	5.18	N	033160	500	110 억		522720	N	N	0	N	00	N
6	20231031	120420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	-70	5	-0.63	539162200	48456	105.15	11200	11450	10950	14390	7750	11070	11126.84	2.37	0	-13040	11316	11192	11056	10932	10796	11255	10995	110	3320	500	8190	10	1	22066331	2427	-20.72	0.60	12	0.22	-531.00	18253.00	18420	20230412	-40.28	9900	20221028	11.11	18420	-40.28	20230412	10920	0.73	20231027	18420	-40.28	20230412	9990	10.11	20221031	5.18	N	033160	500	110 억		522720	N	N	0	N	00	N
7	20231031	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	-10	5	-0.09	474143070	42577	92.39	11200	11450	10950	14390	7750	11070	11136.13	2.37	0	-11614	11316	11192	11056	10932	10796	11255	10995	110	3320	500	8190	10	1	22066331	2441	-20.83	0.61	12	0.19	-531.00	18253.00	18420	20230412	-39.96	9900	20221028	11.72	18420	-39.96	20230412	10920	1.28	20231027	18420	-39.96	20230412	9990	10.71	20221031	5.18	N	033160	500	110 억		522720	N	N	0	N	00	N
8	20231031	100427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11020	-50	5	-0.45	354611620	31716	68.82	11200	11450	11000	14390	7750	11070	11180.84	2.37	0	-4745	11316	11192	11056	10932	10796	11255	10995	110	3320	500	8190	10	1	22066331	2432	-20.75	0.60	12	0.14	-531.00	18253.00	18420	20230412	-40.17	9900	20221028	11.31	18420	-40.17	20230412	10920	0.92	20231027	18420	-40.17	20230412	9990	10.31	20221031	5.18	N	033160	500	110 억		522720	N	N	0	N	00	N
9	20231031	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11350	280	2	2.53	71452070	6323	13.72	11200	11380	11200	14390	7750	11070	11300.34	2.37	0	3180	11316	11192	11056	10932	10796	11255	10995	110	3320	500	8190	10	1	22066331	2505	-21.37	0.62	12	0.03	-531.00	18253.00	18420	20230412	-38.38	9900	20221028	14.65	18420	-38.38	20230412	10920	3.94	20231027	18420	-38.38	20230412	9990	13.61	20221031	5.18	N	033160	500	110 억		522720	N	N	0	N	00	N
10	20231030	160418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11070	40	2	0.36	509614700	46053	78.50	10920	11180	10920	14330	7730	11030	11066.19	2.33	0	10616	11383	11206	11063	10886	10743	11135	10815	110	3300	500	8160	10	1	22066331	2443	-20.85	0.61	12	0.21	-531.00	18253.00	18420	20230412	-39.90	9900	20221028	11.82	18420	-39.90	20230412	10920	1.37	20231030	18420	-39.90	20230412	9990	10.81	20221031	5.16	N	033160	500	110 억		513251	N	N	0	N	00	N
11	20231030	150409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	10	2	0.09	436771460	39463	67.27	10920	11180	10920	14330	7730	11030	11068.32	2.33	0	8766	11383	11206	11063	10886	10743	11135	10815	110	3300	500	8160	10	1	22066331	2436	-20.79	0.60	12	0.18	-531.00	18253.00	18420	20230412	-40.07	9900	20221028	11.52	18420	-40.07	20230412	10920	1.10	20231030	18420	-40.07	20230412	9990	10.51	20221031	5.16	N	033160	500	110 억		513251	N	N	0	N	00	N
12	20231030	140411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	100	2	0.91	354022030	31988	54.53	10920	11180	10920	14330	7730	11030	11067.88	2.33	0	9174	11383	11206	11063	10886	10743	11135	10815	110	3300	500	8160	10	1	22066331	2456	-20.96	0.61	12	0.14	-531.00	18253.00	18420	20230412	-39.58	9900	20221028	12.42	18420	-39.58	20230412	10920	1.92	20231030	18420	-39.58	20230412	9990	11.41	20221031	5.16	N	033160	500	110 억		513251	N	N	0	N	00	N
13	20231030	130411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	90	2	0.82	292898890	26498	45.17	10920	11180	10920	14330	7730	11030	11054.04	2.33	0	8602	11383	11206	11063	10886	10743	11135	10815	110	3300	500	8160	10	1	22066331	2454	-20.94	0.61	12	0.12	-531.00	18253.00	18420	20230412	-39.63	9900	20221028	12.32	18420	-39.63	20230412	10920	1.83	20231030	18420	-39.63	20230412	9990	11.31	20221031	5.16	N	033160	500	110 억		513251	N	N	0	N	00	N
14	20231030	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	60	2	0.54	256845560	23253	39.64	10920	11180	10920	14330	7730	11030	11046.01	2.33	0	7352	11383	11206	11063	10886	10743	11135	10815	110	3300	500	8160	10	1	22066331	2447	-20.89	0.61	12	0.11	-531.00	18253.00	18420	20230412	-39.79	9900	20221028	12.02	18420	-39.79	20230412	10920	1.56	20231030	18420	-39.79	20230412	9990	11.01	20221031	5.16	N	033160	500	110 억		513251	N	N	0	N	00	N
15	20231030	110405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	150	2	1.36	237737790	21539	36.72	10920	11180	10920	14330	7730	11030	11037.71	2.33	0	7029	11383	11206	11063	10886	10743	11135	10815	110	3300	500	8160	10	1	22066331	2467	-21.05	0.61	12	0.10	-531.00	18253.00	18420	20230412	-39.31	9900	20221028	12.93	18420	-39.31	20230412	10920	2.38	20231030	18420	-39.31	20230412	9990	11.91	20221031	5.16	N	033160	500	110 억		513251	N	N	0	N	00	N
16	20231030	100408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	50	2	0.45	143712110	13065	22.27	10920	11110	10920	14330	7730	11030	10998.68	2.33	0	2967	11383	11206	11063	10886	10743	11135	10815	110	3300	500	8160	10	1	22066331	2445	-20.87	0.61	12	0.06	-531.00	18253.00	18420	20230412	-39.85	9900	20221028	11.92	18420	-39.85	20230412	10920	1.47	20231030	18420	-39.85	20230412	9990	10.91	20221031	5.16	N	033160	500	110 억		513251	N	N	0	N	00	N
17	20231030	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11070	40	2	0.36	61052700	5577	9.51	10920	11070	10920	14330	7730	11030	10939.82	2.33	0	1288	11383	11206	11063	10886	10743	11135	10815	110	3300	500	8160	10	1	22066331	2443	-20.85	0.61	12	0.03	-531.00	18253.00	18420	20230412	-39.90	9900	20221028	11.82	18420	-39.90	20230412	10920	1.37	20231030	18420	-39.90	20230412	9990	10.81	20221031	5.16	N	033160	500	110 억		513251	N	N	0	N	00	N
18	20231027	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	-30	5	-0.27	510485030	46072	48.73	11190	11240	10920	14400	7760	11080	11080.16	2.35	0	-5551	11760	11420	11240	10900	10720	11330	10810	110	3320	500	8190	10	1	22066331	2438	-20.81	0.61	12	0.21	-531.00	18253.00	18420	20230412	-40.01	9900	20221028	11.62	18420	-40.01	20230412	10920	1.19	20231027	18420	-40.01	20230412	9900	11.62	20221028	5.20	N	033160	500	110 억		517867	N	N	0	N	00	N
19	20231027	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	-30	5	-0.27	462434740	41728	44.13	11190	11240	10920	14400	7760	11080	11082.13	2.35	0	-5265	11760	11420	11240	10900	10720	11330	10810	110	3320	500	8190	10	1	22066331	2438	-20.81	0.61	12	0.19	-531.00	18253.00	18420	20230412	-40.01	9900	20221028	11.62	18420	-40.01	20230412	10920	1.19	20231027	18420	-40.01	20230412	9900	11.62	20221028	5.20	N	033160	500	110 억		517867	N	N	0	N	00	N
20	20231027	130402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11070	-10	5	-0.09	355004330	31990	33.83	11190	11240	10920	14400	7760	11080	11097.49	2.35	0	-4821	11760	11420	11240	10900	10720	11330	10810	110	3320	500	8190	10	1	22066331	2443	-20.85	0.61	12	0.14	-531.00	18253.00	18420	20230412	-39.90	9900	20221028	11.82	18420	-39.90	20230412	10920	1.37	20231027	18420	-39.90	20230412	9900	11.82	20221028	5.20	N	033160	500	110 억		517867	N	N	0	N	00	N
21	20231027	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11200	120	2	1.08	301209750	27165	28.73	11190	11240	10920	14400	7760	11080	11088.23	2.35	0	-2399	11760	11420	11240	10900	10720	11330	10810	110	3320	500	8190	10	1	22066331	2471	-21.09	0.61	12	0.12	-531.00	18253.00	18420	20230412	-39.20	9900	20221028	13.13	18420	-39.20	20230412	10920	2.56	20231027	18420	-39.20	20230412	9900	13.13	20221028	5.20	N	033160	500	110 억		517867	N	N	0	N	00	N
22	20231027	110411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	90	2	0.81	259197360	23412	24.76	11190	11240	10920	14400	7760	11080	11071.04	2.35	0	-2327	11760	11420	11240	10900	10720	11330	10810	110	3320	500	8190	10	1	22066331	2465	-21.04	0.61	12	0.11	-531.00	18253.00	18420	20230412	-39.36	9900	20221028	12.83	18420	-39.36	20230412	10920	2.29	20231027	18420	-39.36	20230412	9900	12.83	20221028	5.20	N	033160	500	110 억		517867	N	N	0	N	00	N
23	20231027	100407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	-50	5	-0.45	210206110	19015	20.11	11190	11240	10920	14400	7760	11080	11054.42	2.35	0	-2198	11760	11420	11240	10900	10720	11330	10810	110	3320	500	8190	10	1	22066331	2434	-20.77	0.60	12	0.09	-531.00	18253.00	18420	20230412	-40.12	9900	20221028	11.41	18420	-40.12	20230412	10920	1.01	20231027	18420	-40.12	20230412	9900	11.41	20221028	5.20	N	033160	500	110 억		517867	N	N	0	N	00	N
24	20231027	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	100	2	0.90	14848790	1330	1.41	11190	11200	11150	14400	7760	11080	11184.06	2.35	0	-365	11760	11420	11240	10900	10720	11330	10810	110	3320	500	8190	10	1	22066331	2467	-21.05	0.61	12	0.01	-531.00	18253.00	18420	20230412	-39.31	9900	20221028	12.93	18420	-39.31	20230412	11000	1.64	20230119	18420	-39.31	20230412	9900	12.93	20221028	5.20	N	033160	500	110 억		517867	N	N	0	N	00	N
25	20231026	160400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	-660	5	-5.62	1058287400	94323	180.46	11300	11580	11060	15260	8220	11740	11219.88	2.42	0	-15846	12080	11910	11790	11620	11500	11850	11560	110	3520	500	8680	10	1	22066331	2445	-20.87	0.61	12	0.43	-531.00	18253.00	18420	20230412	-39.85	9900	20221028	11.92	18420	-39.85	20230412	11000	0.73	20230119	18420	-39.85	20230412	9900	11.92	20221028	5.23	N	033160	500	110 억		534074	N	N	0	N	00	N
26	20231026	150401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	-620	5	-5.28	1000097450	89082	170.44	11300	11580	11060	15260	8220	11740	11226.71	2.42	0	-15497	12080	11910	11790	11620	11500	11850	11560	110	3520	500	8680	10	1	22066331	2454	-20.94	0.61	12	0.40	-531.00	18253.00	18420	20230412	-39.63	9900	20221028	12.32	18420	-39.63	20230412	11000	1.09	20230119	18420	-39.63	20230412	9900	12.32	20221028	5.23	N	033160	500	110 억		534074	N	N	0	N	00	N
27	20231026	140401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	-620	5	-5.28	771303070	68461	130.98	11300	11580	11070	15260	8220	11740	11266.31	2.42	0	-16854	12080	11910	11790	11620	11500	11850	11560	110	3520	500	8680	10	1	22066331	2454	-20.94	0.61	12	0.31	-531.00	18253.00	18420	20230412	-39.63	9900	20221028	12.32	18420	-39.63	20230412	11000	1.09	20230119	18420	-39.63	20230412	9900	12.32	20221028	5.23	N	033160	500	110 억		534074	N	N	0	N	00	N
28	20231026	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-470	5	-4.00	521098390	46072	88.15	11300	11580	11250	15260	8220	11740	11310.52	2.42	0	-12772	12080	11910	11790	11620	11500	11850	11560	110	3520	500	8680	10	1	22066331	2487	-21.22	0.62	12	0.21	-531.00	18253.00	18420	20230412	-38.82	9900	20221028	13.84	18420	-38.82	20230412	11000	2.45	20230119	18420	-38.82	20230412	9900	13.84	20221028	5.23	N	033160	500	110 억		534074	N	N	0	N	00	N
29	20231026	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	-460	5	-3.92	469793650	41522	79.44	11300	11580	11250	15260	8220	11740	11314.33	2.42	0	-10311	12080	11910	11790	11620	11500	11850	11560	110	3520	500	8680	10	1	22066331	2489	-21.24	0.62	12	0.19	-531.00	18253.00	18420	20230412	-38.76	9900	20221028	13.94	18420	-38.76	20230412	11000	2.55	20230119	18420	-38.76	20230412	9900	13.94	20221028	5.23	N	033160	500	110 억		534074	N	N	0	N	00	N
30	20231026	110403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	-380	5	-3.24	364054410	32143	61.50	11300	11580	11270	15260	8220	11740	11326.09	2.42	0	-6468	12080	11910	11790	11620	11500	11850	11560	110	3520	500	8680	10	1	22066331	2507	-21.39	0.62	12	0.15	-531.00	18253.00	18420	20230412	-38.33	9900	20221028	14.75	18420	-38.33	20230412	11000	3.27	20230119	18420	-38.33	20230412	9900	14.75	20221028	5.23	N	033160	500	110 억		534074	N	N	0	N	00	N
31	20231026	100403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11340	-400	5	-3.41	278625350	24598	47.06	11300	11580	11270	15260	8220	11740	11327.15	2.42	0	-3585	12080	11910	11790	11620	11500	11850	11560	110	3520	500	8680	10	1	22066331	2502	-21.36	0.62	12	0.11	-531.00	18253.00	18420	20230412	-38.44	9900	20221028	14.55	18420	-38.44	20230412	11000	3.09	20230119	18420	-38.44	20230412	9900	14.55	20221028	5.23	N	033160	500	110 억		534074	N	N	0	N	00	N
32	20231026	090401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	-430	5	-3.66	67330790	5950	11.38	11300	11380	11290	15260	8220	11740	11316.10	2.42	0	947	12080	11910	11790	11620	11500	11850	11560	110	3520	500	8680	10	1	22066331	2496	-21.30	0.62	12	0.03	-531.00	18253.00	18420	20230412	-38.60	9900	20221028	14.24	18420	-38.60	20230412	11000	2.82	20230119	18420	-38.60	20230412	9900	14.24	20221028	5.23	N	033160	500	110 억		534074	N	N	0	N	00	N
33	20231025	160403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11740	10	2	0.09	606992040	51546	46.98	11750	11960	11670	15240	8220	11730	11775.81	2.44	0	-3521	12236	11982	11516	11262	10796	12110	11390	110	3510	500	8680	10	1	22066331	2591	-22.11	0.64	12	0.23	-531.00	18253.00	18420	20230412	-36.26	9870	20221021	18.95	18420	-36.26	20230412	11000	6.73	20230119	18420	-36.26	20230412	9900	18.59	20221028	5.22	N	033160	500	110 억		537589	N	N	0	N	00	N
34	20231025	150403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11780	50	2	0.43	577132360	49005	44.66	11750	11960	11670	15240	8220	11730	11777.01	2.44	0	-4001	12236	11982	11516	11262	10796	12110	11390	110	3510	500	8680	10	1	22066331	2599	-22.18	0.65	12	0.22	-531.00	18253.00	18420	20230412	-36.05	9870	20221021	19.35	18420	-36.05	20230412	11000	7.09	20230119	18420	-36.05	20230412	9900	18.99	20221028	5.22	N	033160	500	110 억		537589	N	N	0	N	00	N
35	20231025	140400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11770	40	2	0.34	533771040	45317	41.30	11750	11960	11670	15240	8220	11730	11778.60	2.44	0	-3372	12236	11982	11516	11262	10796	12110	11390	110	3510	500	8680	10	1	22066331	2597	-22.17	0.64	12	0.21	-531.00	18253.00	18420	20230412	-36.10	9870	20221021	19.25	18420	-36.10	20230412	11000	7.00	20230119	18420	-36.10	20230412	9900	18.89	20221028	5.22	N	033160	500	110 억		537589	N	N	0	N	00	N
36	20231025	130401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11750	20	2	0.17	426272330	36154	32.95	11750	11960	11670	15240	8220	11730	11790.46	2.44	0	-1995	12236	11982	11516	11262	10796	12110	11390	110	3510	500	8680	10	1	22066331	2593	-22.13	0.64	12	0.16	-531.00	18253.00	18420	20230412	-36.21	9870	20221021	19.05	18420	-36.21	20230412	11000	6.82	20230119	18420	-36.21	20230412	9900	18.69	20221028	5.22	N	033160	500	110 억		537589	N	N	0	N	00	N
37	20231025	120400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11790	60	2	0.51	337917810	28645	26.11	11750	11960	11670	15240	8220	11730	11796.75	2.44	0	1033	12236	11982	11516	11262	10796	12110	11390	110	3510	500	8680	10	1	22066331	2602	-22.20	0.65	12	0.13	-531.00	18253.00	18420	20230412	-35.99	9870	20221021	19.45	18420	-35.99	20230412	11000	7.18	20230119	18420	-35.99	20230412	9900	19.09	20221028	5.22	N	033160	500	110 억		537589	N	N	0	N	00	N
38	20231025	110400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11770	40	2	0.34	304710080	25831	23.54	11750	11960	11670	15240	8220	11730	11796.29	2.44	0	1229	12236	11982	11516	11262	10796	12110	11390	110	3510	500	8680	10	1	22066331	2597	-22.17	0.64	12	0.12	-531.00	18253.00	18420	20230412	-36.10	9870	20221021	19.25	18420	-36.10	20230412	11000	7.00	20230119	18420	-36.10	20230412	9900	18.89	20221028	5.22	N	033160	500	110 억		537589	N	N	0	N	00	N
39	20231025	100359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11780	50	2	0.43	156967430	13357	12.17	11750	11850	11670	15240	8220	11730	11751.70	2.44	0	1678	12236	11982	11516	11262	10796	12110	11390	110	3510	500	8680	10	1	22066331	2599	-22.18	0.65	12	0.06	-531.00	18253.00	18420	20230412	-36.05	9870	20221021	19.35	18420	-36.05	20230412	11000	7.09	20230119	18420	-36.05	20230412	9900	18.99	20221028	5.22	N	033160	500	110 억		537589	N	N	0	N	00	N
40	20231025	090400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11790	60	2	0.51	27298060	2326	2.12	11750	11790	11720	15240	8220	11730	11736.05	2.44	0	-1456	12236	11982	11516	11262	10796	12110	11390	110	3510	500	8680	10	1	22066331	2602	-22.20	0.65	12	0.01	-531.00	18253.00	18420	20230412	-35.99	9870	20221021	19.45	18420	-35.99	20230412	11000	7.18	20230119	18420	-35.99	20230412	9900	19.09	20221028	5.22	N	033160	500	110 억		537589	N	N	0	N	00	N
41	20231024	160352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11730	650	2	5.87	1251716850	109322	161.40	11130	11770	11050	14400	7760	11080	11446.10	2.33	0	22969	11520	11300	11190	10970	10860	11245	10915	110	3320	500	8190	10	1	22066331	2588	-22.09	0.64	12	0.50	-531.00	18253.00	18420	20230412	-36.32	9850	20221020	19.09	18420	-36.32	20230412	11000	6.64	20230119	18420	-36.32	20230412	9900	18.48	20221028	5.30	N	033160	500	110 억		514620	N	N	0	N	00	N
42	20231024	150358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11750	670	2	6.05	1152356140	100861	148.91	11130	11770	11050	14400	7760	11080	11425.19	2.33	0	21189	11520	11300	11190	10970	10860	11245	10915	110	3320	500	8190	10	1	22066331	2593	-22.13	0.64	12	0.46	-531.00	18253.00	18420	20230412	-36.21	9850	20221020	19.29	18420	-36.21	20230412	11000	6.82	20230119	18420	-36.21	20230412	9900	18.69	20221028	5.30	N	033160	500	110 억		514620	N	N	0	N	00	N
43	20231024	140351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11590	510	2	4.60	882800600	77834	114.91	11130	11590	11050	14400	7760	11080	11342.09	2.33	0	17468	11520	11300	11190	10970	10860	11245	10915	110	3320	500	8190	10	1	22066331	2557	-21.83	0.63	12	0.35	-531.00	18253.00	18420	20230412	-37.08	9850	20221020	17.66	18420	-37.08	20230412	11000	5.36	20230119	18420	-37.08	20230412	9900	17.07	20221028	5.30	N	033160	500	110 억		514620	N	N	0	N	00	N
44	20231024	130357	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11400	320	2	2.89	667115490	59024	87.14	11130	11470	11050	14400	7760	11080	11302.44	2.33	0	3305	11520	11300	11190	10970	10860	11245	10915	110	3320	500	8190	10	1	22066331	2516	-21.47	0.62	12	0.27	-531.00	18253.00	18420	20230412	-38.11	9850	20221020	15.74	18420	-38.11	20230412	11000	3.64	20230119	18420	-38.11	20230412	9900	15.15	20221028	5.30	N	033160	500	110 억		514620	N	N	0	N	00	N
45	20231024	120401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11390	310	2	2.80	639174610	56573	83.52	11130	11470	11050	14400	7760	11080	11298.23	2.33	0	2460	11520	11300	11190	10970	10860	11245	10915	110	3320	500	8190	10	1	22066331	2513	-21.45	0.62	12	0.26	-531.00	18253.00	18420	20230412	-38.17	9850	20221020	15.63	18420	-38.17	20230412	11000	3.55	20230119	18420	-38.17	20230412	9900	15.05	20221028	5.30	N	033160	500	110 억		514620	N	N	0	N	00	N
46	20231024	110356	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11190	110	2	0.99	427627130	37966	56.05	11130	11470	11050	14400	7760	11080	11263.42	2.33	0	-5447	11520	11300	11190	10970	10860	11245	10915	110	3320	500	8190	10	1	22066331	2469	-21.07	0.61	12	0.17	-531.00	18253.00	18420	20230412	-39.25	9850	20221020	13.60	18420	-39.25	20230412	11000	1.73	20230119	18420	-39.25	20230412	9900	13.03	20221028	5.30	N	033160	500	110 억		514620	N	N	0	N	00	N
47	20231024	100353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11200	120	2	1.08	272288200	23997	35.43	11130	11470	11130	14400	7760	11080	11346.76	2.33	0	2117	11520	11300	11190	10970	10860	11245	10915	110	3320	500	8190	10	1	22066331	2471	-21.09	0.61	12	0.11	-531.00	18253.00	18420	20230412	-39.20	9850	20221020	13.71	18420	-39.20	20230412	11000	1.82	20230119	18420	-39.20	20230412	9900	13.13	20221028	5.30	N	033160	500	110 억		514620	N	N	0	N	00	N
48	20231024	090356	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11350	270	2	2.44	37457290	3313	4.89	11130	11470	11130	14400	7760	11080	11306.15	2.33	0	73	11520	11300	11190	10970	10860	11245	10915	110	3320	500	8190	10	1	22066331	2505	-21.37	0.62	12	0.02	-531.00	18253.00	18420	20230412	-38.38	9850	20221020	15.23	18420	-38.38	20230412	11000	3.18	20230119	18420	-38.38	20230412	9900	14.65	20221028	5.30	N	033160	500	110 억		514620	N	N	0	N	00	N
49	20231023	160351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11080	-140	5	-1.25	755542210	67431	48.35	11120	11410	11080	14580	7860	11220	11205.46	2.33	0	871	11926	11572	11286	10932	10646	11430	10790	110	3360	500	8300	10	1	22066331	2445	-20.87	0.61	12	0.31	-531.00	18253.00	18420	20230412	-39.85	9850	20221020	12.49	18420	-39.85	20230412	11000	0.73	20230119	18420	-39.85	20230412	9900	11.92	20221028	5.25	N	033160	500	110 억		513778	N	N	0	N	00	N
50	20231023	150350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11140	-80	5	-0.71	680532770	60670	43.50	11120	11410	11100	14580	7860	11220	11216.96	2.33	0	-32	11926	11572	11286	10932	10646	11430	10790	110	3360	500	8300	10	1	22066331	2458	-20.98	0.61	12	0.27	-531.00	18253.00	18420	20230412	-39.52	9850	20221020	13.10	18420	-39.52	20230412	11000	1.27	20230119	18420	-39.52	20230412	9900	12.53	20221028	5.25	N	033160	500	110 억		513778	N	N	0	N	00	N
51	20231023	140353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11130	-90	5	-0.80	588620580	52404	37.57	11120	11410	11120	14580	7860	11220	11232.36	2.33	0	1250	11926	11572	11286	10932	10646	11430	10790	110	3360	500	8300	10	1	22066331	2456	-20.96	0.61	12	0.24	-531.00	18253.00	18420	20230412	-39.58	9850	20221020	12.99	18420	-39.58	20230412	11000	1.18	20230119	18420	-39.58	20230412	9900	12.42	20221028	5.25	N	033160	500	110 억		513778	N	N	0	N	00	N
52	20231023	130352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11180	-40	5	-0.36	487783330	43390	31.11	11120	11410	11120	14580	7860	11220	11241.84	2.33	0	2956	11926	11572	11286	10932	10646	11430	10790	110	3360	500	8300	10	1	22066331	2467	-21.05	0.61	12	0.20	-531.00	18253.00	18420	20230412	-39.31	9850	20221020	13.50	18420	-39.31	20230412	11000	1.64	20230119	18420	-39.31	20230412	9900	12.93	20221028	5.25	N	033160	500	110 억		513778	N	N	0	N	00	N
53	20231023	120350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11160	-60	5	-0.53	408169330	36263	26.00	11120	11410	11120	14580	7860	11220	11255.81	2.33	0	1279	11926	11572	11286	10932	10646	11430	10790	110	3360	500	8300	10	1	22066331	2463	-21.02	0.61	12	0.16	-531.00	18253.00	18420	20230412	-39.41	9850	20221020	13.30	18420	-39.41	20230412	11000	1.45	20230119	18420	-39.41	20230412	9900	12.73	20221028	5.25	N	033160	500	110 억		513778	N	N	0	N	00	N
54	20231023	110351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11320	100	2	0.89	312589250	27720	19.87	11120	11410	11120	14580	7860	11220	11276.67	2.33	0	5519	11926	11572	11286	10932	10646	11430	10790	110	3360	500	8300	10	1	22066331	2498	-21.32	0.62	12	0.13	-531.00	18253.00	18420	20230412	-38.55	9850	20221020	14.92	18420	-38.55	20230412	11000	2.91	20230119	18420	-38.55	20230412	9900	14.34	20221028	5.25	N	033160	500	110 억		513778	N	N	0	N	00	N
55	20231023	100347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11350	130	2	1.16	248239400	22024	15.79	11120	11410	11120	14580	7860	11220	11271.31	2.33	0	3579	11926	11572	11286	10932	10646	11430	10790	110	3360	500	8300	10	1	22066331	2505	-21.37	0.62	12	0.10	-531.00	18253.00	18420	20230412	-38.38	9850	20221020	15.23	18420	-38.38	20230412	11000	3.18	20230119	18420	-38.38	20230412	9900	14.65	20221028	5.25	N	033160	500	110 억		513778	N	N	0	N	00	N
56	20231023	090355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11320	100	2	0.89	38684140	3472	2.49	11120	11320	11120	14580	7860	11220	11141.75	2.33	0	-345	11926	11572	11286	10932	10646	11430	10790	110	3360	500	8300	10	1	22066331	2498	-21.32	0.62	12	0.02	-531.00	18253.00	18420	20230412	-38.55	9850	20221020	14.92	18420	-38.55	20230412	11000	2.91	20230119	18420	-38.55	20230412	9900	14.34	20221028	5.25	N	033160	500	110 억		513778	N	N	0	N	00	N
57	20231020	160351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11220	-370	5	-3.19	1558575880	138880	126.61	11300	11640	11000	15060	8120	11590	11222.47	2.30	0	6128	12403	11996	11793	11386	11183	11895	11285	110	3470	500	8570	10	1	22066331	2476	-21.13	0.61	12	0.63	-531.00	18253.00	18420	20230412	-39.09	9850	20221020	13.91	18420	-39.09	20230412	11000	2.00	20231020	18420	-39.09	20230412	9850	13.91	20221020	5.23	N	033160	500	110 억		507775	N	N	0	N	00	N
58	20231020	150350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11240	-350	5	-3.02	1450563590	129205	117.79	11300	11640	11000	15060	8120	11590	11226.84	2.30	0	3621	12403	11996	11793	11386	11183	11895	11285	110	3470	500	8570	10	1	22066331	2480	-21.17	0.62	12	0.59	-531.00	18253.00	18420	20230412	-38.98	9850	20221020	14.11	18420	-38.98	20230412	11000	2.18	20231020	18420	-38.98	20230412	9850	14.11	20221020	5.23	N	033160	500	110 억		507775	N	N	0	N	00	N
59	20231020	140352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11440	-150	5	-1.29	1295813130	115560	105.35	11300	11640	11000	15060	8120	11590	11213.34	2.30	0	6293	12403	11996	11793	11386	11183	11895	11285	110	3470	500	8570	10	1	22066331	2524	-21.54	0.63	12	0.52	-531.00	18253.00	18420	20230412	-37.89	9850	20221020	16.14	18420	-37.89	20230412	11000	4.00	20231020	18420	-37.89	20230412	9850	16.14	20221020	5.23	N	033160	500	110 억		507775	N	N	0	N	00	N
60	20231020	130343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11280	-310	5	-2.67	1153358570	103076	93.97	11300	11640	11000	15060	8120	11590	11189.40	2.30	0	4390	12403	11996	11793	11386	11183	11895	11285	110	3470	500	8570	10	1	22066331	2489	-21.24	0.62	12	0.47	-531.00	18253.00	18420	20230412	-38.76	9850	20221020	14.52	18420	-38.76	20230412	11000	2.55	20231020	18420	-38.76	20230412	9850	14.52	20221020	5.23	N	033160	500	110 억		507775	N	N	0	N	00	N
61	20231020	120347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11170	-420	5	-3.62	1108074650	99048	90.30	11300	11640	11000	15060	8120	11590	11187.25	2.30	0	2701	12403	11996	11793	11386	11183	11895	11285	110	3470	500	8570	10	1	22066331	2465	-21.04	0.61	12	0.45	-531.00	18253.00	18420	20230412	-39.36	9850	20221020	13.40	18420	-39.36	20230412	11000	1.55	20231020	18420	-39.36	20230412	9850	13.40	20221020	5.23	N	033160	500	110 억		507775	N	N	0	N	00	N
62	20231020	110350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11130	-460	5	-3.97	802486910	71427	65.12	11300	11640	11050	15060	8120	11590	11235.06	2.30	0	2139	12403	11996	11793	11386	11183	11895	11285	110	3470	500	8570	10	1	22066331	2456	-20.96	0.61	12	0.32	-531.00	18253.00	18420	20230412	-39.58	9850	20221020	12.99	18420	-39.58	20230412	11000	1.18	20230119	18420	-39.58	20230412	9850	12.99	20221020	5.23	N	033160	500	110 억		507775	N	N	0	N	00	N
63	20231020	100348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11220	-370	5	-3.19	463603140	40947	37.33	11300	11640	11220	15060	8120	11590	11322.03	2.30	0	1986	12403	11996	11793	11386	11183	11895	11285	110	3470	500	8570	10	1	22066331	2476	-21.13	0.61	12	0.19	-531.00	18253.00	18420	20230412	-39.09	9850	20221020	13.91	18420	-39.09	20230412	11000	2.00	20230119	18420	-39.09	20230412	9850	13.91	20221020	5.23	N	033160	500	110 억		507775	N	N	0	N	00	N
64	20231020	090350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11540	-50	5	-0.43	82817000	7294	6.65	11300	11550	11300	15060	8120	11590	11354.13	2.30	0	2535	12403	11996	11793	11386	11183	11895	11285	110	3470	500	8570	10	1	22066331	2546	-21.73	0.63	12	0.03	-531.00	18253.00	18420	20230412	-37.35	9850	20221020	17.16	18420	-37.35	20230412	11000	4.91	20230119	18420	-37.35	20230412	9850	17.16	20221020	5.23	N	033160	500	110 억		507775	N	N	0	N	00	N
65	20231019	160347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11590	-640	5	-5.23	1258866820	107000	160.86	11970	12200	11590	15890	8570	12230	11766.11	2.41	0	-23551	12656	12442	12316	12102	11976	12380	12040	110	3660	500	9050	10	1	22066331	2557	-21.83	0.63	12	0.48	-531.00	18253.00	18420	20230412	-37.08	9510	20221017	21.87	18420	-37.08	20230412	11000	5.36	20230119	18420	-37.08	20230412	9850	17.66	20221020	5.25	N	033160	500	110 억		532074	N	N	0	N	00	N
66	20231019	150345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11610	-620	5	-5.07	1141568110	96910	145.69	11970	12200	11610	15890	8570	12230	11779.67	2.41	0	-22819	12656	12442	12316	12102	11976	12380	12040	110	3660	500	9050	10	1	22066331	2562	-21.86	0.64	12	0.44	-531.00	18253.00	18420	20230412	-36.97	9510	20221017	22.08	18420	-36.97	20230412	11000	5.55	20230119	18420	-36.97	20230412	9850	17.87	20221020	5.25	N	033160	500	110 억		532074	N	N	0	N	00	N
67	20231019	140347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11670	-560	5	-4.58	1027692110	87127	130.99	11970	12200	11650	15890	8570	12230	11795.33	2.41	0	-22111	12656	12442	12316	12102	11976	12380	12040	110	3660	500	9050	10	1	22066331	2575	-21.98	0.64	12	0.39	-531.00	18253.00	18420	20230412	-36.64	9510	20221017	22.71	18420	-36.64	20230412	11000	6.09	20230119	18420	-36.64	20230412	9850	18.48	20221020	5.25	N	033160	500	110 억		532074	N	N	0	N	00	N
68	20231019	130345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11740	-490	5	-4.01	882280350	74676	112.27	11970	12200	11700	15890	8570	12230	11814.78	2.41	0	-22312	12656	12442	12316	12102	11976	12380	12040	110	3660	500	9050	10	1	22066331	2591	-22.11	0.64	12	0.34	-531.00	18253.00	18420	20230412	-36.26	9510	20221017	23.45	18420	-36.26	20230412	11000	6.73	20230119	18420	-36.26	20230412	9850	19.19	20221020	5.25	N	033160	500	110 억		532074	N	N	0	N	00	N
69	20231019	120346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11770	-460	5	-3.76	668419650	56448	84.86	11970	12200	11770	15890	8570	12230	11841.33	2.41	0	-15803	12656	12442	12316	12102	11976	12380	12040	110	3660	500	9050	10	1	22066331	2597	-22.17	0.64	12	0.26	-531.00	18253.00	18420	20230412	-36.10	9510	20221017	23.76	18420	-36.10	20230412	11000	7.00	20230119	18420	-36.10	20230412	9850	19.49	20221020	5.25	N	033160	500	110 억		532074	N	N	0	N	00	N
70	20231019	110347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11820	-410	5	-3.35	540944780	45641	68.62	11970	12200	11780	15890	8570	12230	11852.17	2.41	0	-11486	12656	12442	12316	12102	11976	12380	12040	110	3660	500	9050	10	1	22066331	2608	-22.26	0.65	12	0.21	-531.00	18253.00	18420	20230412	-35.83	9510	20221017	24.29	18420	-35.83	20230412	11000	7.45	20230119	18420	-35.83	20230412	9850	20.00	20221020	5.25	N	033160	500	110 억		532074	N	N	0	N	00	N
71	20231019	100344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11890	-340	5	-2.78	434132010	36621	55.06	11970	12200	11780	15890	8570	12230	11854.73	2.41	0	-8021	12656	12442	12316	12102	11976	12380	12040	110	3660	500	9050	10	1	22066331	2624	-22.39	0.65	12	0.17	-531.00	18253.00	18420	20230412	-35.45	9510	20221017	25.03	18420	-35.45	20230412	11000	8.09	20230119	18420	-35.45	20230412	9850	20.71	20221020	5.25	N	033160	500	110 억		532074	N	N	0	N	00	N
72	20231019	090348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11920	-310	5	-2.53	61289360	5124	7.70	11970	12200	11920	15890	8570	12230	11961.23	2.41	0	-679	12656	12442	12316	12102	11976	12380	12040	110	3660	500	9050	10	1	22066331	2630	-22.45	0.65	12	0.02	-531.00	18253.00	18420	20230412	-35.29	9510	20221017	25.34	18420	-35.29	20230412	11000	8.36	20230119	18420	-35.29	20230412	9850	21.02	20221020	5.25	N	033160	500	110 억		532074	N	N	0	N	00	N
73	20231018	160348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12230	-130	5	-1.05	813467350	65890	94.05	12360	12530	12190	16060	8660	12360	12345.85	2.45	0	-7433	12720	12540	12300	12120	11880	12630	12210	110	3700	500	9140	10	1	22066331	2699	-23.03	0.67	12	0.30	-531.00	18253.00	18420	20230412	-33.60	9510	20221017	28.60	18420	-33.60	20230412	11000	11.18	20230119	18420	-33.60	20230412	9850	24.16	20221020	5.31	N	033160	500	110 억		539956	N	N	0	N	00	N
74	20231018	150344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12240	-120	5	-0.97	722644170	58453	83.44	12360	12530	12210	16060	8660	12360	12362.82	2.45	0	-8734	12720	12540	12300	12120	11880	12630	12210	110	3700	500	9140	10	1	22066331	2701	-23.05	0.67	12	0.26	-531.00	18253.00	18420	20230412	-33.55	9510	20221017	28.71	18420	-33.55	20230412	11000	11.27	20230119	18420	-33.55	20230412	9850	24.26	20221020	5.31	N	033160	500	110 억		539956	N	N	0	N	00	N
75	20231018	140342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12290	-70	5	-0.57	674800380	54545	77.86	12360	12530	12210	16060	8660	12360	12371.44	2.45	0	-8522	12720	12540	12300	12120	11880	12630	12210	110	3700	500	9140	10	1	22066331	2712	-23.15	0.67	12	0.25	-531.00	18253.00	18420	20230412	-33.28	9510	20221017	29.23	18420	-33.28	20230412	11000	11.73	20230119	18420	-33.28	20230412	9850	24.77	20221020	5.31	N	033160	500	110 억		539956	N	N	0	N	00	N
76	20231018	130340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12370	10	2	0.08	557148980	44985	64.21	12360	12530	12210	16060	8660	12360	12385.22	2.45	0	-4620	12720	12540	12300	12120	11880	12630	12210	110	3700	500	9140	10	1	22066331	2730	-23.30	0.68	12	0.20	-531.00	18253.00	18420	20230412	-32.84	9510	20221017	30.07	18420	-32.84	20230412	11000	12.45	20230119	18420	-32.84	20230412	9850	25.58	20221020	5.31	N	033160	500	110 억		539956	N	N	0	N	00	N
77	20231018	120345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12390	30	2	0.24	492227110	39735	56.72	12360	12530	12210	16060	8660	12360	12387.75	2.45	0	-1657	12720	12540	12300	12120	11880	12630	12210	110	3700	500	9140	10	1	22066331	2734	-23.33	0.68	12	0.18	-531.00	18253.00	18420	20230412	-32.74	9510	20221017	30.28	18420	-32.74	20230412	11000	12.64	20230119	18420	-32.74	20230412	9850	25.79	20221020	5.31	N	033160	500	110 억		539956	N	N	0	N	00	N
78	20231018	110343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12410	50	2	0.40	396934700	32038	45.73	12360	12530	12210	16060	8660	12360	12389.50	2.45	0	-1414	12720	12540	12300	12120	11880	12630	12210	110	3700	500	9140	10	1	22066331	2738	-23.37	0.68	12	0.15	-531.00	18253.00	18420	20230412	-32.63	9510	20221017	30.49	18420	-32.63	20230412	11000	12.82	20230119	18420	-32.63	20230412	9850	25.99	20221020	5.31	N	033160	500	110 억		539956	N	N	0	N	00	N
79	20231018	100344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12310	-50	5	-0.40	146932750	11912	17.00	12360	12430	12210	16060	8660	12360	12334.85	2.45	0	-3111	12720	12540	12300	12120	11880	12630	12210	110	3700	500	9140	10	1	22066331	2716	-23.18	0.67	12	0.05	-531.00	18253.00	18420	20230412	-33.17	9510	20221017	29.44	18420	-33.17	20230412	11000	11.91	20230119	18420	-33.17	20230412	9850	24.97	20221020	5.31	N	033160	500	110 억		539956	N	N	0	N	00	N
80	20231018	090343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12280	-80	5	-0.65	28488170	2316	3.31	12360	12360	12210	16060	8660	12360	12300.59	2.45	0	-1368	12720	12540	12300	12120	11880	12630	12210	110	3700	500	9140	10	1	22066331	2710	-23.13	0.67	12	0.01	-531.00	18253.00	18420	20230412	-33.33	9510	20221017	29.13	18420	-33.33	20230412	11000	11.64	20230119	18420	-33.33	20230412	9850	24.67	20221020	5.31	N	033160	500	110 억		539956	N	N	0	N	00	N
81	20231017	160345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12360	410	2	3.43	852908190	69267	77.72	12060	12480	12060	15530	8370	11950	12313.17	2.35	0	20328	12570	12260	11980	11670	11390	12120	11530	110	3580	500	8840	10	1	22066331	2727	-23.28	0.68	12	0.31	-531.00	18253.00	18420	20230412	-32.90	9450	20221013	30.79	18420	-32.90	20230412	11000	12.36	20230119	18420	-32.90	20230412	9510	29.97	20221017	5.30	N	033160	500	110 억		518151	N	N	0	N	00	N
82	20231017	150344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12330	380	2	3.18	820275670	66626	74.76	12060	12480	12060	15530	8370	11950	12311.65	2.35	0	19801	12570	12260	11980	11670	11390	12120	11530	110	3580	500	8840	10	1	22066331	2721	-23.22	0.68	12	0.30	-531.00	18253.00	18420	20230412	-33.06	9450	20221013	30.48	18420	-33.06	20230412	11000	12.09	20230119	18420	-33.06	20230412	9510	29.65	20221017	5.30	N	033160	500	110 억		518151	N	N	0	N	00	N
83	20231017	140345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12430	480	2	4.02	760310900	61763	69.30	12060	12480	12060	15530	8370	11950	12310.14	2.35	0	18857	12570	12260	11980	11670	11390	12120	11530	110	3580	500	8840	10	1	22066331	2743	-23.41	0.68	12	0.28	-531.00	18253.00	18420	20230412	-32.52	9450	20221013	31.53	18420	-32.52	20230412	11000	13.00	20230119	18420	-32.52	20230412	9510	30.70	20221017	5.30	N	033160	500	110 억		518151	N	N	0	N	00	N
84	20231017	130343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12400	450	2	3.77	660191600	53686	60.24	12060	12480	12060	15530	8370	11950	12297.28	2.35	0	17413	12570	12260	11980	11670	11390	12120	11530	110	3580	500	8840	10	1	22066331	2736	-23.35	0.68	12	0.24	-531.00	18253.00	18420	20230412	-32.68	9450	20221013	31.22	18420	-32.68	20230412	11000	12.73	20230119	18420	-32.68	20230412	9510	30.39	20221017	5.30	N	033160	500	110 억		518151	N	N	0	N	00	N
85	20231017	120344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12280	330	2	2.76	362087030	29605	33.22	12060	12310	12060	15530	8370	11950	12230.60	2.35	0	8225	12570	12260	11980	11670	11390	12120	11530	110	3580	500	8840	10	1	22066331	2710	-23.13	0.67	12	0.13	-531.00	18253.00	18420	20230412	-33.33	9450	20221013	29.95	18420	-33.33	20230412	11000	11.64	20230119	18420	-33.33	20230412	9510	29.13	20221017	5.30	N	033160	500	110 억		518151	N	N	0	N	00	N
86	20231017	110340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12280	330	2	2.76	307856480	25190	28.26	12060	12300	12060	15530	8370	11950	12221.38	2.35	0	7435	12570	12260	11980	11670	11390	12120	11530	110	3580	500	8840	10	1	22066331	2710	-23.13	0.67	12	0.11	-531.00	18253.00	18420	20230412	-33.33	9450	20221013	29.95	18420	-33.33	20230412	11000	11.64	20230119	18420	-33.33	20230412	9510	29.13	20221017	5.30	N	033160	500	110 억		518151	N	N	0	N	00	N
87	20231017	100339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12160	210	2	1.76	225863610	18490	20.75	12060	12300	12060	15530	8370	11950	12215.45	2.35	0	2566	12570	12260	11980	11670	11390	12120	11530	110	3580	500	8840	10	1	22066331	2683	-22.90	0.67	12	0.08	-531.00	18253.00	18420	20230412	-33.98	9450	20221013	28.68	18420	-33.98	20230412	11000	10.55	20230119	18420	-33.98	20230412	9510	27.87	20221017	5.30	N	033160	500	110 억		518151	N	N	0	N	00	N
88	20231017	090342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12120	170	2	1.42	14842960	1229	1.38	12060	12150	12060	15530	8370	11950	12077.27	2.35	0	248	12570	12260	11980	11670	11390	12120	11530	110	3580	500	8840	10	1	22066331	2674	-22.82	0.66	12	0.01	-531.00	18253.00	18420	20230412	-34.20	9450	20221013	28.25	18420	-34.20	20230412	11000	10.18	20230119	18420	-34.20	20230412	9510	27.44	20221017	5.30	N	033160	500	110 억		518151	N	N	0	N	00	N
89	20231016	160341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11950	-330	5	-2.69	1054169270	88486	161.02	12280	12290	11700	15960	8600	12280	11912.63	2.40	0	-10070	12613	12446	12303	12136	11993	12375	12065	110	3680	500	9080	10	1	22066331	2637	-22.50	0.65	12	0.40	-531.00	18253.00	18420	20230412	-35.12	9450	20221013	26.46	18420	-35.12	20230412	11000	8.64	20230119	18420	-35.12	20230412	9510	25.66	20221017	5.32	N	033160	500	110 억		528534	N	N	1	N	00	N
90	20231016	150340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11890	-390	5	-3.18	961761160	80748	146.94	12280	12290	11700	15960	8600	12280	11910.00	2.40	0	-12277	12613	12446	12303	12136	11993	12375	12065	110	3680	500	9080	10	1	22066331	2624	-22.39	0.65	12	0.37	-531.00	18253.00	18420	20230412	-35.45	9450	20221013	25.82	18420	-35.45	20230412	11000	8.09	20230119	18420	-35.45	20230412	9510	25.03	20221017	5.32	N	033160	500	110 억		528534	N	N	1	N	00	N
91	20231016	140340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11840	-440	5	-3.58	912428010	76585	139.36	12280	12290	11700	15960	8600	12280	11913.25	2.40	0	-12100	12613	12446	12303	12136	11993	12375	12065	110	3680	500	9080	10	1	22066331	2613	-22.30	0.65	12	0.35	-531.00	18253.00	18420	20230412	-35.72	9450	20221013	25.29	18420	-35.72	20230412	11000	7.64	20230119	18420	-35.72	20230412	9510	24.50	20221017	5.32	N	033160	500	110 억		528534	N	N	1	N	00	N
92	20231016	130340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11770	-510	5	-4.15	860467950	72183	131.35	12280	12290	11700	15960	8600	12280	11919.94	2.40	0	-11303	12613	12446	12303	12136	11993	12375	12065	110	3680	500	9080	10	1	22066331	2597	-22.17	0.64	12	0.33	-531.00	18253.00	18420	20230412	-36.10	9450	20221013	24.55	18420	-36.10	20230412	11000	7.00	20230119	18420	-36.10	20230412	9510	23.76	20221017	5.32	N	033160	500	110 억		528534	N	N	1	N	00	N
93	20231016	120340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11830	-450	5	-3.66	710659320	59428	108.14	12280	12290	11760	15960	8600	12280	11957.56	2.40	0	-13840	12613	12446	12303	12136	11993	12375	12065	110	3680	500	9080	10	1	22066331	2610	-22.28	0.65	12	0.27	-531.00	18253.00	18420	20230412	-35.78	9450	20221013	25.19	18420	-35.78	20230412	11000	7.55	20230119	18420	-35.78	20230412	9510	24.40	20221017	5.32	N	033160	500	110 억		528534	N	N	1	N	00	N
94	20231016	110339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11830	-450	5	-3.66	600638940	50128	91.22	12280	12290	11760	15960	8600	12280	11981.26	2.40	0	-12945	12613	12446	12303	12136	11993	12375	12065	110	3680	500	9080	10	1	22066331	2610	-22.28	0.65	12	0.23	-531.00	18253.00	18420	20230412	-35.78	9450	20221013	25.19	18420	-35.78	20230412	11000	7.55	20230119	18420	-35.78	20230412	9510	24.40	20221017	5.32	N	033160	500	110 억		528534	N	N	1	N	00	N
95	20231016	100336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12000	-280	5	-2.28	384656320	31952	58.14	12280	12290	11930	15960	8600	12280	12037.50	2.40	0	-10284	12613	12446	12303	12136	11993	12375	12065	110	3680	500	9080	10	1	22066331	2648	-22.60	0.66	12	0.14	-531.00	18253.00	18420	20230412	-34.85	9450	20221013	26.98	18420	-34.85	20230412	11000	9.09	20230119	18420	-34.85	20230412	9510	26.18	20221017	5.32	N	033160	500	110 억		528534	N	N	1	N	00	N
96	20231016	090338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12000	-280	5	-2.28	114207990	9440	17.18	12280	12290	12000	15960	8600	12280	12095.55	2.40	0	-272	12613	12446	12303	12136	11993	12375	12065	110	3680	500	9080	10	1	22066331	2648	-22.60	0.66	12	0.04	-531.00	18253.00	18420	20230412	-34.85	9450	20221013	26.98	18420	-34.85	20230412	11000	9.09	20230119	18420	-34.85	20230412	9510	26.18	20221017	5.32	N	033160	500	110 억		528534	N	N	1	N	00	N
97	20231012	160345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12230	240	2	2.00	786296620	64130	91.88	11990	12370	11990	15580	8400	11990	12260.99	2.43	0	-1786	12403	12196	11863	11656	11323	12300	11760	110	3590	500	8870	10	1	22066331	2699	-23.03	0.67	12	0.29	-531.00	18253.00	18420	20230412	-33.60	9450	20221013	29.42	18420	-33.60	20230412	11000	11.18	20230119	18420	-33.60	20230412	9450	29.42	20221013	5.37	N	033160	500	110 억		535282	N	N	0	N	00	N
98	20231012	150340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12220	230	2	1.92	748403820	61033	87.45	11990	12370	11990	15580	8400	11990	12262.28	2.43	0	-1965	12403	12196	11863	11656	11323	12300	11760	110	3590	500	8870	10	1	22066331	2697	-23.01	0.67	12	0.28	-531.00	18253.00	18420	20230412	-33.66	9450	20221013	29.31	18420	-33.66	20230412	11000	11.09	20230119	18420	-33.66	20230412	9450	29.31	20221013	5.37	N	033160	500	110 억		535282	N	N	0	N	00	N
99	20231012	140338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12220	230	2	1.92	711664980	58031	83.15	11990	12370	11990	15580	8400	11990	12263.53	2.43	0	-1713	12403	12196	11863	11656	11323	12300	11760	110	3590	500	8870	10	1	22066331	2697	-23.01	0.67	12	0.26	-531.00	18253.00	18420	20230412	-33.66	9450	20221013	29.31	18420	-33.66	20230412	11000	11.09	20230119	18420	-33.66	20230412	9450	29.31	20221013	5.37	N	033160	500	110 억		535282	N	N	0	N	00	N
100	20231012	130340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12200	210	2	1.75	660618080	53857	77.17	11990	12370	11990	15580	8400	11990	12266.15	2.43	0	-1735	12403	12196	11863	11656	11323	12300	11760	110	3590	500	8870	10	1	22066331	2692	-22.98	0.67	12	0.24	-531.00	18253.00	18420	20230412	-33.77	9450	20221013	29.10	18420	-33.77	20230412	11000	10.91	20230119	18420	-33.77	20230412	9450	29.10	20221013	5.37	N	033160	500	110 억		535282	N	N	0	N	00	N
101	20231012	120346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12230	240	2	2.00	620873000	50605	72.51	11990	12370	11990	15580	8400	11990	12269.01	2.43	0	-1489	12403	12196	11863	11656	11323	12300	11760	110	3590	500	8870	10	1	22066331	2699	-23.03	0.67	12	0.23	-531.00	18253.00	18420	20230412	-33.60	9450	20221013	29.42	18420	-33.60	20230412	11000	11.18	20230119	18420	-33.60	20230412	9450	29.42	20221013	5.37	N	033160	500	110 억		535282	N	N	0	N	00	N
102	20231012	110343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12290	300	2	2.50	521224790	42484	60.87	11990	12370	11990	15580	8400	11990	12268.73	2.43	0	-159	12403	12196	11863	11656	11323	12300	11760	110	3590	500	8870	10	1	22066331	2712	-23.15	0.67	12	0.19	-531.00	18253.00	18420	20230412	-33.28	9450	20221013	30.05	18420	-33.28	20230412	11000	11.73	20230119	18420	-33.28	20230412	9450	30.05	20221013	5.37	N	033160	500	110 억		535282	N	N	0	N	00	N
103	20231012	100343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12300	310	2	2.59	374968580	30597	43.84	11990	12370	11990	15580	8400	11990	12255.08	2.43	0	2294	12403	12196	11863	11656	11323	12300	11760	110	3590	500	8870	10	1	22066331	2714	-23.16	0.67	12	0.14	-531.00	18253.00	18420	20230412	-33.22	9450	20221013	30.16	18420	-33.22	20230412	11000	11.82	20230119	18420	-33.22	20230412	9450	30.16	20221013	5.37	N	033160	500	110 억		535282	N	N	0	N	00	N
104	20231012	090343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12050	60	2	0.50	33874600	2812	4.03	11990	12110	11990	15580	8400	11990	12046.44	2.43	0	-749	12403	12196	11863	11656	11323	12300	11760	110	3590	500	8870	10	1	22066331	2659	-22.69	0.66	12	0.01	-531.00	18253.00	18420	20230412	-34.58	9450	20221013	27.51	18420	-34.58	20230412	11000	9.55	20230119	18420	-34.58	20230412	9450	27.51	20221013	5.37	N	033160	500	110 억		535282	N	N	0	N	00	N
105	20231011	160340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11990	600	2	5.27	828126900	69569	80.19	11530	12070	11530	14800	7980	11390	11903.65	2.35	0	15790	12070	11730	11550	11210	11030	11640	11120	110	3410	500	8420	10	1	22066331	2646	-22.58	0.66	12	0.32	-531.00	18253.00	18420	20230412	-34.91	9450	20221013	26.88	18420	-34.91	20230412	11000	9.00	20230119	18420	-34.91	20230412	9450	26.88	20221013	5.41	N	033160	500	110 억		519449	N	N	0	N	00	N
106	20231011	150340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11980	590	2	5.18	782912410	65789	75.83	11530	12070	11530	14800	7980	11390	11900.35	2.35	0	17321	12070	11730	11550	11210	11030	11640	11120	110	3410	500	8420	10	1	22066331	2644	-22.56	0.66	12	0.30	-531.00	18253.00	18420	20230412	-34.96	9450	20221013	26.77	18420	-34.96	20230412	11000	8.91	20230119	18420	-34.96	20230412	9450	26.77	20221013	5.41	N	033160	500	110 억		519449	N	N	0	N	00	N
107	20231011	140344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11960	570	2	5.00	730880300	61440	70.82	11530	12070	11530	14800	7980	11390	11895.84	2.35	0	17394	12070	11730	11550	11210	11030	11640	11120	110	3410	500	8420	10	1	22066331	2639	-22.52	0.66	12	0.28	-531.00	18253.00	18420	20230412	-35.07	9450	20221013	26.56	18420	-35.07	20230412	11000	8.73	20230119	18420	-35.07	20230412	9450	26.56	20221013	5.41	N	033160	500	110 억		519449	N	N	0	N	00	N
108	20231011	130338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11980	590	2	5.18	663137810	55791	64.31	11530	12070	11530	14800	7980	11390	11886.11	2.35	0	18499	12070	11730	11550	11210	11030	11640	11120	110	3410	500	8420	10	1	22066331	2644	-22.56	0.66	12	0.25	-531.00	18253.00	18420	20230412	-34.96	9450	20221013	26.77	18420	-34.96	20230412	11000	8.91	20230119	18420	-34.96	20230412	9450	26.77	20221013	5.41	N	033160	500	110 억		519449	N	N	0	N	00	N
109	20231011	120346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11930	540	2	4.74	610498690	51386	59.23	11530	12070	11530	14800	7980	11390	11880.64	2.35	0	18487	12070	11730	11550	11210	11030	11640	11120	110	3410	500	8420	10	1	22066331	2633	-22.47	0.65	12	0.23	-531.00	18253.00	18420	20230412	-35.23	9450	20221013	26.24	18420	-35.23	20230412	11000	8.45	20230119	18420	-35.23	20230412	9450	26.24	20221013	5.41	N	033160	500	110 억		519449	N	N	0	N	00	N
110	20231011	110342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11950	560	2	4.92	529277280	44593	51.40	11530	12070	11530	14800	7980	11390	11869.07	2.35	0	18287	12070	11730	11550	11210	11030	11640	11120	110	3410	500	8420	10	1	22066331	2637	-22.50	0.65	12	0.20	-531.00	18253.00	18420	20230412	-35.12	9450	20221013	26.46	18420	-35.12	20230412	11000	8.64	20230119	18420	-35.12	20230412	9450	26.46	20221013	5.41	N	033160	500	110 억		519449	N	N	0	N	00	N
111	20231011	100340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11970	580	2	5.09	406048520	34309	39.55	11530	12070	11530	14800	7980	11390	11835.04	2.35	0	14749	12070	11730	11550	11210	11030	11640	11120	110	3410	500	8420	10	1	22066331	2641	-22.54	0.66	12	0.16	-531.00	18253.00	18420	20230412	-35.02	9450	20221013	26.67	18420	-35.02	20230412	11000	8.82	20230119	18420	-35.02	20230412	9450	26.67	20221013	5.41	N	033160	500	110 억		519449	N	N	0	N	00	N
112	20231011	090341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11640	250	2	2.19	16013970	1384	1.60	11530	11650	11530	14800	7980	11390	11570.79	2.35	0	72	12070	11730	11550	11210	11030	11640	11120	110	3410	500	8420	10	1	22066331	2569	-21.92	0.64	12	0.01	-531.00	18253.00	18420	20230412	-36.81	9450	20221013	23.17	18420	-36.81	20230412	11000	5.82	20230119	18420	-36.81	20230412	9450	23.17	20221013	5.41	N	033160	500	110 억		519449	N	N	0	N	00	N
113	20231010	160338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11390	-290	5	-2.48	975330260	83673	164.02	11680	11890	11370	15180	8180	11680	11656.49	2.50	0	-32371	12000	11840	11520	11360	11040	11920	11440	110	3500	500	8640	10	1	22066331	2513	-21.45	0.62	12	0.38	-531.00	18253.00	18420	20230412	-38.17	9250	20221005	23.14	18420	-38.17	20230412	11000	3.55	20230119	18420	-38.17	20230412	9450	20.53	20221013	5.44	N	033160	500	110 억		551543	N	N	0	N	00	N
114	20231010	150337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11470	-210	5	-1.80	914941800	78377	153.64	11680	11890	11370	15180	8180	11680	11673.58	2.50	0	-32140	12000	11840	11520	11360	11040	11920	11440	110	3500	500	8640	10	1	22066331	2531	-21.60	0.63	12	0.36	-531.00	18253.00	18420	20230412	-37.73	9250	20221005	24.00	18420	-37.73	20230412	11000	4.27	20230119	18420	-37.73	20230412	9450	21.38	20221013	5.44	N	033160	500	110 억		551543	N	N	0	N	00	N
115	20231010	140337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11480	-200	5	-1.71	763349290	65111	127.63	11680	11890	11430	15180	8180	11680	11723.97	2.50	0	-27724	12000	11840	11520	11360	11040	11920	11440	110	3500	500	8640	10	1	22066331	2533	-21.62	0.63	12	0.30	-531.00	18253.00	18420	20230412	-37.68	9250	20221005	24.11	18420	-37.68	20230412	11000	4.36	20230119	18420	-37.68	20230412	9450	21.48	20221013	5.44	N	033160	500	110 억		551543	N	N	0	N	00	N
116	20231010	130335	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11610	-70	5	-0.60	664931870	56563	110.88	11680	11890	11580	15180	8180	11680	11755.91	2.50	0	-25512	12000	11840	11520	11360	11040	11920	11440	110	3500	500	8640	10	1	22066331	2562	-21.86	0.64	12	0.26	-531.00	18253.00	18420	20230412	-36.97	9250	20221005	25.51	18420	-36.97	20230412	11000	5.55	20230119	18420	-36.97	20230412	9450	22.86	20221013	5.44	N	033160	500	110 억		551543	N	N	0	N	00	N
117	20231010	120337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11780	100	2	0.86	489774320	41557	81.46	11680	11890	11660	15180	8180	11680	11786.19	2.50	0	-15436	12000	11840	11520	11360	11040	11920	11440	110	3500	500	8640	10	1	22066331	2599	-22.18	0.65	12	0.19	-531.00	18253.00	18420	20230412	-36.05	9250	20221005	27.35	18420	-36.05	20230412	11000	7.09	20230119	18420	-36.05	20230412	9450	24.66	20221013	5.44	N	033160	500	110 억		551543	N	N	0	N	00	N
118	20231010	110329	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11840	160	2	1.37	387545860	32888	64.47	11680	11890	11660	15180	8180	11680	11784.54	2.50	0	-9473	12000	11840	11520	11360	11040	11920	11440	110	3500	500	8640	10	1	22066331	2613	-22.30	0.65	12	0.15	-531.00	18253.00	18420	20230412	-35.72	9250	20221005	28.00	18420	-35.72	20230412	11000	7.64	20230119	18420	-35.72	20230412	9450	25.29	20221013	5.44	N	033160	500	110 억		551543	N	N	0	N	00	N
119	20231010	100333	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11780	100	2	0.86	239512330	20373	39.94	11680	11890	11660	15180	8180	11680	11757.23	2.50	0	-4852	12000	11840	11520	11360	11040	11920	11440	110	3500	500	8640	10	1	22066331	2599	-22.18	0.65	12	0.09	-531.00	18253.00	18420	20230412	-36.05	9250	20221005	27.35	18420	-36.05	20230412	11000	7.09	20230119	18420	-36.05	20230412	9450	24.66	20221013	5.44	N	033160	500	110 억		551543	N	N	0	N	00	N
120	20231010	090334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11760	80	2	0.68	44092980	3770	7.39	11680	11770	11680	15180	8180	11680	11696.77	2.50	0	243	12000	11840	11520	11360	11040	11920	11440	110	3500	500	8640	10	1	22066331	2595	-22.15	0.64	12	0.02	-531.00	18253.00	18420	20230412	-36.16	9250	20221005	27.14	18420	-36.16	20230412	11000	6.91	20230119	18420	-36.16	20230412	9450	24.44	20221013	5.44	N	033160	500	110 억		551543	N	N	0	N	00	N
121	20231006	160336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11680	380	2	3.36	585894270	50714	58.61	11200	11680	11200	14690	7910	11300	11556.98	2.46	0	8422	11860	11580	11440	11160	11020	11510	11090	110	3390	500	8360	10	1	22066331	2577	-22.00	0.64	12	0.23	-531.00	18253.00	18420	20230412	-36.59	9250	20221005	26.27	18420	-36.59	20230412	11000	6.18	20230119	18420	-36.59	20230412	9450	23.60	20221013	5.54	N	033160	500	110 억		543020	N	N	1	N	00	N
122	20231006	150331	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11610	310	2	2.74	529120100	45837	52.98	11200	11680	11200	14690	7910	11300	11547.88	2.46	0	9057	11860	11580	11440	11160	11020	11510	11090	110	3390	500	8360	10	1	22066331	2562	-21.86	0.64	12	0.21	-531.00	18253.00	18420	20230412	-36.97	9250	20221005	25.51	18420	-36.97	20230412	11000	5.55	20230119	18420	-36.97	20230412	9450	22.86	20221013	5.54	N	033160	500	110 억		543020	N	N	1	N	00	N
123	20231006	140331	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11650	350	2	3.10	478345780	41469	47.93	11200	11680	11200	14690	7910	11300	11539.69	2.46	0	8907	11860	11580	11440	11160	11020	11510	11090	110	3390	500	8360	10	1	22066331	2571	-21.94	0.64	12	0.19	-531.00	18253.00	18420	20230412	-36.75	9250	20221005	25.95	18420	-36.75	20230412	11000	5.91	20230119	18420	-36.75	20230412	9450	23.28	20221013	5.54	N	033160	500	110 억		543020	N	N	1	N	00	N
124	20231006	130330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11670	370	2	3.27	415120980	36043	41.66	11200	11680	11200	14690	7910	11300	11522.37	2.46	0	9206	11860	11580	11440	11160	11020	11510	11090	110	3390	500	8360	10	1	22066331	2575	-21.98	0.64	12	0.16	-531.00	18253.00	18420	20230412	-36.64	9250	20221005	26.16	18420	-36.64	20230412	11000	6.09	20230119	18420	-36.64	20230412	9450	23.49	20221013	5.54	N	033160	500	110 억		543020	N	N	1	N	00	N
125	20231006	120327	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11660	360	2	3.19	379682800	33003	38.14	11200	11680	11200	14690	7910	11300	11509.63	2.46	0	8701	11860	11580	11440	11160	11020	11510	11090	110	3390	500	8360	10	1	22066331	2573	-21.96	0.64	12	0.15	-531.00	18253.00	18420	20230412	-36.70	9250	20221005	26.05	18420	-36.70	20230412	11000	6.00	20230119	18420	-36.70	20230412	9450	23.39	20221013	5.54	N	033160	500	110 억		543020	N	N	1	N	00	N
126	20231006	110325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11670	370	2	3.27	348376780	30313	35.04	11200	11680	11200	14690	7910	11300	11497.93	2.46	0	9383	11860	11580	11440	11160	11020	11510	11090	110	3390	500	8360	10	1	22066331	2575	-21.98	0.64	12	0.14	-531.00	18253.00	18420	20230412	-36.64	9250	20221005	26.16	18420	-36.64	20230412	11000	6.09	20230119	18420	-36.64	20230412	9450	23.49	20221013	5.54	N	033160	500	110 억		543020	N	N	1	N	00	N
127	20231006	100327	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11640	340	2	3.01	251008240	21949	25.37	11200	11640	11200	14690	7910	11300	11441.17	2.46	0	7827	11860	11580	11440	11160	11020	11510	11090	110	3390	500	8360	10	1	22066331	2569	-21.92	0.64	12	0.10	-531.00	18253.00	18420	20230412	-36.81	9250	20221005	25.84	18420	-36.81	20230412	11000	5.82	20230119	18420	-36.81	20230412	9450	23.17	20221013	5.54	N	033160	500	110 억		543020	N	N	1	N	00	N
128	20231006	090323	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11460	160	2	1.42	107746200	9542	11.03	11200	11470	11200	14690	7910	11300	11291.02	2.46	0	1478	11860	11580	11440	11160	11020	11510	11090	110	3390	500	8360	10	1	22066331	2529	-21.58	0.63	12	0.04	-531.00	18253.00	18420	20230412	-37.79	9250	20221005	23.89	18420	-37.79	20230412	11000	4.18	20230119	18420	-37.79	20230412	9450	21.27	20221013	5.54	N	033160	500	110 억		543020	N	N	1	N	00	N