KissMeData/115610/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	160817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2680	-160	5	-5.63	1965045625	717885	24.22	2860	2875	2650	3690	1990	2840	2737.77	3.03	0	-75126	3270	3055	2885	2670	2500	3162	2777	78	850	500	1700	5	1	15541626	417	22.71	3.91	12	4.62	118.00	686.00	5040	20231010	-46.83	1625	20230103	64.92	5040	-46.83	20231010	1625	64.92	20230103	5040	-46.83	20231010	1625	64.92	20230103	4.50	N	115610	500	77 억		470396	N	N	0	N	00	N
3	20231031	150825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2690	-150	5	-5.28	1847574820	674172	22.75	2860	2875	2650	3690	1990	2840	2740.51	3.03	0	-80550	3270	3055	2885	2670	2500	3162	2777	78	850	500	1700	5	1	15541626	418	22.80	3.92	12	4.34	118.00	686.00	5040	20231010	-46.63	1625	20230103	65.54	5040	-46.63	20231010	1625	65.54	20230103	5040	-46.63	20231010	1625	65.54	20230103	4.50	N	115610	500	77 억		470396	N	N	0	N	00	N
4	20231031	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2685	-155	5	-5.46	1629407455	592650	19.99	2860	2875	2675	3690	1990	2840	2749.36	3.03	0	-89896	3270	3055	2885	2670	2500	3162	2777	78	850	500	1700	5	1	15541626	417	22.75	3.91	12	3.81	118.00	686.00	5040	20231010	-46.73	1625	20230103	65.23	5040	-46.73	20231010	1625	65.23	20230103	5040	-46.73	20231010	1625	65.23	20230103	4.50	N	115610	500	77 억		470396	N	N	0	N	00	N
5	20231031	130825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2725	-115	5	-4.05	1447566100	525141	17.72	2860	2875	2690	3690	1990	2840	2756.53	3.03	0	-85080	3270	3055	2885	2670	2500	3162	2777	78	850	500	1700	5	1	15541626	424	23.09	3.97	12	3.38	118.00	686.00	5040	20231010	-45.93	1625	20230103	67.69	5040	-45.93	20231010	1625	67.69	20230103	5040	-45.93	20231010	1625	67.69	20230103	4.50	N	115610	500	77 억		470396	N	N	0	N	00	N
6	20231031	120823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	-140	5	-4.93	1314633945	476025	16.06	2860	2875	2695	3690	1990	2840	2761.69	3.03	0	-67731	3270	3055	2885	2670	2500	3162	2777	78	850	500	1700	5	1	15541626	420	22.88	3.94	12	3.06	118.00	686.00	5040	20231010	-46.43	1625	20230103	66.15	5040	-46.43	20231010	1625	66.15	20230103	5040	-46.43	20231010	1625	66.15	20230103	4.50	N	115610	500	77 억		470396	N	N	0	N	00	N
7	20231031	110846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2740	-100	5	-3.52	1053633865	379894	12.82	2860	2875	2720	3690	1990	2840	2773.49	3.03	0	-28986	3270	3055	2885	2670	2500	3162	2777	78	850	500	1700	5	1	15541626	426	23.22	3.99	12	2.44	118.00	686.00	5040	20231010	-45.63	1625	20230103	68.62	5040	-45.63	20231010	1625	68.62	20230103	5040	-45.63	20231010	1625	68.62	20230103	4.50	N	115610	500	77 억		470396	N	N	0	N	00	N
8	20231031	100831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	-90	5	-3.17	829283745	297866	10.05	2860	2875	2720	3690	1990	2840	2784.08	3.03	0	-21300	3270	3055	2885	2670	2500	3162	2777	78	850	500	1700	5	1	15541626	427	23.31	4.01	12	1.92	118.00	686.00	5040	20231010	-45.44	1625	20230103	69.23	5040	-45.44	20231010	1625	69.23	20230103	5040	-45.44	20231010	1625	69.23	20230103	4.50	N	115610	500	77 억		470396	N	N	0	N	00	N
9	20231031	090831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	20	2	0.70	139838485	49037	1.65	2860	2875	2830	3690	1990	2840	2851.69	3.03	0	-10442	3270	3055	2885	2670	2500	3162	2777	78	850	500	1700	5	1	15541626	444	24.24	4.17	12	0.32	118.00	686.00	5040	20231010	-43.25	1625	20230103	76.00	5040	-43.25	20231010	1625	76.00	20230103	5040	-43.25	20231010	1625	76.00	20230103	4.50	N	115610	500	77 억		470396	N	N	0	N	00	N
10	20231030	160816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	75	2	2.71	8695530740	2940133	574.38	2730	3100	2715	3590	1940	2765	2957.70	3.73	0	-113253	2925	2845	2780	2700	2635	2812	2667	78	825	500	1650	5	1	15541626	441	24.07	4.14	12	18.92	118.00	686.00	5040	20231010	-43.65	1625	20230103	74.77	5040	-43.65	20231010	1625	74.77	20230103	5040	-43.65	20231010	1625	74.77	20230103	4.53	N	115610	500	77 억		579937	N	N	0	N	00	N
11	20231030	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	65	2	2.35	8542527720	2886240	563.85	2730	3100	2715	3590	1940	2765	2959.78	3.73	0	-114381	2925	2845	2780	2700	2635	2812	2667	78	825	500	1650	5	1	15541626	440	23.98	4.13	12	18.57	118.00	686.00	5040	20231010	-43.85	1625	20230103	74.15	5040	-43.85	20231010	1625	74.15	20230103	5040	-43.85	20231010	1625	74.15	20230103	4.53	N	115610	500	77 억		579937	N	N	0	N	00	N
12	20231030	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	115	2	4.16	7980084490	2688414	525.20	2730	3100	2715	3590	1940	2765	2968.36	3.73	0	-133051	2925	2845	2780	2700	2635	2812	2667	78	825	500	1650	5	1	15541626	448	24.41	4.20	12	17.30	118.00	686.00	5040	20231010	-42.86	1625	20230103	77.23	5040	-42.86	20231010	1625	77.23	20230103	5040	-42.86	20231010	1625	77.23	20230103	4.53	N	115610	500	77 억		579937	N	N	0	N	00	N
13	20231030	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	300	2	10.85	5542181955	1868539	365.03	2730	3100	2715	3590	1940	2765	2966.11	3.73	0	-105120	2925	2845	2780	2700	2635	2812	2667	78	825	500	1650	5	1	15541626	476	25.97	4.47	12	12.02	118.00	686.00	5040	20231010	-39.19	1625	20230103	88.62	5040	-39.19	20231010	1625	88.62	20230103	5040	-39.19	20231010	1625	88.62	20230103	4.53	N	115610	500	77 억		579937	N	N	0	N	00	N
14	20231030	120753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	50	2	1.81	508520110	181692	35.49	2730	2845	2715	3590	1940	2765	2798.90	3.73	0	-85	2925	2845	2780	2700	2635	2812	2667	78	825	500	1650	5	1	15541626	437	23.86	4.10	12	1.17	118.00	686.00	5040	20231010	-44.15	1625	20230103	73.23	5040	-44.15	20231010	1625	73.23	20230103	5040	-44.15	20231010	1625	73.23	20230103	4.53	N	115610	500	77 억		579937	N	N	0	N	00	N
15	20231030	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	65	2	2.35	456434850	163152	31.87	2730	2845	2715	3590	1940	2765	2797.71	3.73	0	-1167	2925	2845	2780	2700	2635	2812	2667	78	825	500	1650	5	1	15541626	440	23.98	4.13	12	1.05	118.00	686.00	5040	20231010	-43.85	1625	20230103	74.15	5040	-43.85	20231010	1625	74.15	20230103	5040	-43.85	20231010	1625	74.15	20230103	4.53	N	115610	500	77 억		579937	N	N	0	N	00	N
16	20231030	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	45	2	1.63	331887170	118886	23.23	2730	2845	2715	3590	1940	2765	2791.76	3.73	0	-3640	2925	2845	2780	2700	2635	2812	2667	78	825	500	1650	5	1	15541626	437	23.81	4.10	12	0.76	118.00	686.00	5040	20231010	-44.25	1625	20230103	72.92	5040	-44.25	20231010	1625	72.92	20230103	5040	-44.25	20231010	1625	72.92	20230103	4.53	N	115610	500	77 억		579937	N	N	0	N	00	N
17	20231030	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	-20	5	-0.72	52141495	18973	3.71	2730	2780	2715	3590	1940	2765	2747.74	3.73	0	4950	2925	2845	2780	2700	2635	2812	2667	78	825	500	1650	5	1	15541626	427	23.26	4.00	12	0.12	118.00	686.00	5040	20231010	-45.54	1625	20230103	68.92	5040	-45.54	20231010	1625	68.92	20230103	5040	-45.54	20231010	1625	68.92	20230103	4.53	N	115610	500	77 억		579937	N	N	0	N	00	N
18	20231027	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2765	-55	5	-1.95	1398282125	503768	86.89	2825	2860	2715	3665	1975	2820	2775.63	3.93	0	-31894	3013	2916	2843	2746	2673	2880	2710	78	845	500	1690	5	1	15541626	430	23.43	4.03	12	3.24	118.00	686.00	5040	20231010	-45.14	1625	20230103	70.15	5040	-45.14	20231010	1625	70.15	20230103	5040	-45.14	20231010	1625	70.15	20230103	4.49	N	115610	500	77 억		611244	N	N	0	N	00	N
19	20231027	150752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	-60	5	-2.13	1342550580	483582	83.41	2825	2860	2715	3665	1975	2820	2776.23	3.93	0	-30846	3013	2916	2843	2746	2673	2880	2710	78	845	500	1690	5	1	15541626	429	23.39	4.02	12	3.11	118.00	686.00	5040	20231010	-45.24	1625	20230103	69.85	5040	-45.24	20231010	1625	69.85	20230103	5040	-45.24	20231010	1625	69.85	20230103	4.49	N	115610	500	77 억		611244	N	N	0	N	00	N
20	20231027	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	-40	5	-1.42	1243309745	447563	77.20	2825	2860	2715	3665	1975	2820	2777.92	3.93	0	-34184	3013	2916	2843	2746	2673	2880	2710	78	845	500	1690	5	1	15541626	432	23.56	4.05	12	2.88	118.00	686.00	5040	20231010	-44.84	1625	20230103	71.08	5040	-44.84	20231010	1625	71.08	20230103	5040	-44.84	20231010	1625	71.08	20230103	4.49	N	115610	500	77 억		611244	N	N	0	N	00	N
21	20231027	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	-60	5	-2.13	1111051995	399383	68.89	2825	2860	2715	3665	1975	2820	2781.88	3.93	0	-37715	3013	2916	2843	2746	2673	2880	2710	78	845	500	1690	5	1	15541626	429	23.39	4.02	12	2.57	118.00	686.00	5040	20231010	-45.24	1625	20230103	69.85	5040	-45.24	20231010	1625	69.85	20230103	5040	-45.24	20231010	1625	69.85	20230103	4.49	N	115610	500	77 억		611244	N	N	0	N	00	N
22	20231027	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-35	5	-1.24	951007450	341396	58.88	2825	2860	2715	3665	1975	2820	2785.60	3.93	0	-26228	3013	2916	2843	2746	2673	2880	2710	78	845	500	1690	5	1	15541626	433	23.60	4.06	12	2.20	118.00	686.00	5040	20231010	-44.74	1625	20230103	71.38	5040	-44.74	20231010	1625	71.38	20230103	5040	-44.74	20231010	1625	71.38	20230103	4.49	N	115610	500	77 억		611244	N	N	0	N	00	N
23	20231027	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-35	5	-1.24	819990695	294449	50.79	2825	2860	2715	3665	1975	2820	2784.78	3.93	0	-21511	3013	2916	2843	2746	2673	2880	2710	78	845	500	1690	5	1	15541626	433	23.60	4.06	12	1.89	118.00	686.00	5040	20231010	-44.74	1625	20230103	71.38	5040	-44.74	20231010	1625	71.38	20230103	5040	-44.74	20231010	1625	71.38	20230103	4.49	N	115610	500	77 억		611244	N	N	0	N	00	N
24	20231027	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2775	-45	5	-1.60	622493070	224004	38.64	2825	2860	2715	3665	1975	2820	2778.86	3.93	0	-8172	3013	2916	2843	2746	2673	2880	2710	78	845	500	1690	5	1	15541626	431	23.52	4.05	12	1.44	118.00	686.00	5040	20231010	-44.94	1625	20230103	70.77	5040	-44.94	20231010	1625	70.77	20230103	5040	-44.94	20231010	1625	70.77	20230103	4.49	N	115610	500	77 억		611244	N	N	0	N	00	N
25	20231027	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-20	5	-0.71	160877815	56955	9.82	2825	2860	2795	3665	1975	2820	2824.68	3.93	0	-10818	3013	2916	2843	2746	2673	2880	2710	78	845	500	1690	5	1	15541626	435	23.73	4.08	12	0.37	118.00	686.00	5040	20231010	-44.44	1625	20230103	72.31	5040	-44.44	20231010	1625	72.31	20230103	5040	-44.44	20231010	1625	72.31	20230103	4.49	N	115610	500	77 억		611244	N	N	0	N	00	N
26	20231026	160739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-180	5	-6.00	1617585230	569901	80.41	2875	2940	2770	3900	2100	3000	2838.37	3.65	0	48095	3270	3135	3040	2905	2810	3087	2857	78	900	500	1800	5	1	15541626	438	23.90	4.11	12	3.67	118.00	686.00	5040	20231010	-44.05	1625	20230103	73.54	5040	-44.05	20231010	1625	73.54	20230103	5040	-44.05	20231010	1625	73.54	20230103	4.04	N	115610	500	77 억		566969	N	N	0	N	00	N
27	20231026	150739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2805	-195	5	-6.50	1477907355	520421	73.43	2875	2940	2770	3900	2100	3000	2839.83	3.65	0	47547	3270	3135	3040	2905	2810	3087	2857	78	900	500	1800	5	1	15541626	436	23.77	4.09	12	3.35	118.00	686.00	5040	20231010	-44.35	1625	20230103	72.62	5040	-44.35	20231010	1625	72.62	20230103	5040	-44.35	20231010	1625	72.62	20230103	4.04	N	115610	500	77 억		566969	N	N	0	N	00	N
28	20231026	140741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2790	-210	5	-7.00	1300121365	456978	64.48	2875	2940	2770	3900	2100	3000	2845.04	3.65	0	31856	3270	3135	3040	2905	2810	3087	2857	78	900	500	1800	5	1	15541626	434	23.64	4.07	12	2.94	118.00	686.00	5040	20231010	-44.64	1625	20230103	71.69	5040	-44.64	20231010	1625	71.69	20230103	5040	-44.64	20231010	1625	71.69	20230103	4.04	N	115610	500	77 억		566969	N	N	0	N	00	N
29	20231026	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-180	5	-6.00	1025068225	358517	50.59	2875	2940	2800	3900	2100	3000	2859.19	3.65	0	16783	3270	3135	3040	2905	2810	3087	2857	78	900	500	1800	5	1	15541626	438	23.90	4.11	12	2.31	118.00	686.00	5040	20231010	-44.05	1625	20230103	73.54	5040	-44.05	20231010	1625	73.54	20230103	5040	-44.05	20231010	1625	73.54	20230103	4.04	N	115610	500	77 억		566969	N	N	0	N	00	N
30	20231026	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	-175	5	-5.83	926601650	323626	45.66	2875	2940	2800	3900	2100	3000	2863.19	3.65	0	16853	3270	3135	3040	2905	2810	3087	2857	78	900	500	1800	5	1	15541626	439	23.94	4.12	12	2.08	118.00	686.00	5040	20231010	-43.95	1625	20230103	73.85	5040	-43.95	20231010	1625	73.85	20230103	5040	-43.95	20231010	1625	73.85	20230103	4.04	N	115610	500	77 억		566969	N	N	0	N	00	N
31	20231026	110745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	-145	5	-4.83	574700105	199076	28.09	2875	2940	2855	3900	2100	3000	2886.84	3.65	0	15493	3270	3135	3040	2905	2810	3087	2857	78	900	500	1800	5	1	15541626	444	24.19	4.16	12	1.28	118.00	686.00	5040	20231010	-43.35	1625	20230103	75.69	5040	-43.35	20231010	1625	75.69	20230103	5040	-43.35	20231010	1625	75.69	20230103	4.04	N	115610	500	77 억		566969	N	N	0	N	00	N
32	20231026	100743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	-110	5	-3.67	449263005	155497	21.94	2875	2940	2855	3900	2100	3000	2889.21	3.65	0	22880	3270	3135	3040	2905	2810	3087	2857	78	900	500	1800	5	1	15541626	449	24.49	4.21	12	1.00	118.00	686.00	5040	20231010	-42.66	1625	20230103	77.85	5040	-42.66	20231010	1625	77.85	20230103	5040	-42.66	20231010	1625	77.85	20230103	4.04	N	115610	500	77 억		566969	N	N	0	N	00	N
33	20231026	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	-75	5	-2.50	108725110	37554	5.30	2875	2930	2875	3900	2100	3000	2895.17	3.65	0	1534	3270	3135	3040	2905	2810	3087	2857	78	900	500	1800	5	1	15541626	455	24.79	4.26	12	0.24	118.00	686.00	5040	20231010	-41.96	1625	20230103	80.00	5040	-41.96	20231010	1625	80.00	20230103	5040	-41.96	20231010	1625	80.00	20230103	4.04	N	115610	500	77 억		566969	N	N	0	N	00	N
34	20231025	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	-110	5	-3.54	2110785645	697541	62.62	3100	3175	2945	4040	2180	3110	3026.00	3.53	0	18889	3306	3207	3066	2967	2826	3257	3017	78	930	500	1860	5	1	15541626	466	25.42	4.37	12	4.49	118.00	686.00	5040	20231010	-40.48	1625	20230103	84.62	5040	-40.48	20231010	1625	84.62	20230103	5040	-40.48	20231010	1625	84.62	20230103	4.00	N	115610	500	77 억		547855	N	N	0	N	00	N
35	20231025	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-140	5	-4.50	1955523825	645680	57.96	3100	3175	2945	4040	2180	3110	3028.56	3.53	0	17147	3306	3207	3066	2967	2826	3257	3017	78	930	500	1860	5	1	15541626	462	25.17	4.33	12	4.15	118.00	686.00	5040	20231010	-41.07	1625	20230103	82.77	5040	-41.07	20231010	1625	82.77	20230103	5040	-41.07	20231010	1625	82.77	20230103	4.00	N	115610	500	77 억		547855	N	N	0	N	00	N
36	20231025	140738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-130	5	-4.18	1632754845	536619	48.17	3100	3175	2950	4040	2180	3110	3042.61	3.53	0	5439	3306	3207	3066	2967	2826	3257	3017	78	930	500	1860	5	1	15541626	463	25.25	4.34	12	3.45	118.00	686.00	5040	20231010	-40.87	1625	20230103	83.38	5040	-40.87	20231010	1625	83.38	20230103	5040	-40.87	20231010	1625	83.38	20230103	4.00	N	115610	500	77 억		547855	N	N	0	N	00	N
37	20231025	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-150	5	-4.82	1448083150	474428	42.59	3100	3175	2955	4040	2180	3110	3052.21	3.53	0	6154	3306	3207	3066	2967	2826	3257	3017	78	930	500	1860	5	1	15541626	460	25.08	4.31	12	3.05	118.00	686.00	5040	20231010	-41.27	1625	20230103	82.15	5040	-41.27	20231010	1625	82.15	20230103	5040	-41.27	20231010	1625	82.15	20230103	4.00	N	115610	500	77 억		547855	N	N	0	N	00	N
38	20231025	120738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3070	-40	5	-1.29	1015031825	330107	29.63	3100	3175	3005	4040	2180	3110	3074.80	3.53	0	10895	3306	3207	3066	2967	2826	3257	3017	78	930	500	1860	5	1	15541626	477	26.02	4.48	12	2.12	118.00	686.00	5040	20231010	-39.09	1625	20230103	88.92	5040	-39.09	20231010	1625	88.92	20230103	5040	-39.09	20231010	1625	88.92	20230103	4.00	N	115610	500	77 억		547855	N	N	0	N	00	N
39	20231025	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	-50	5	-1.61	941563610	306194	27.49	3100	3175	3005	4040	2180	3110	3075.00	3.53	0	12348	3306	3207	3066	2967	2826	3257	3017	78	930	500	1860	5	1	15541626	476	25.93	4.46	12	1.97	118.00	686.00	5040	20231010	-39.29	1625	20230103	88.31	5040	-39.29	20231010	1625	88.31	20230103	5040	-39.29	20231010	1625	88.31	20230103	4.00	N	115610	500	77 억		547855	N	N	0	N	00	N
40	20231025	100742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	-70	5	-2.25	824825165	268029	24.06	3100	3175	3005	4040	2180	3110	3077.31	3.53	0	12585	3306	3207	3066	2967	2826	3257	3017	78	930	500	1860	5	1	15541626	472	25.76	4.43	12	1.72	118.00	686.00	5040	20231010	-39.68	1625	20230103	87.08	5040	-39.68	20231010	1625	87.08	20230103	5040	-39.68	20231010	1625	87.08	20230103	4.00	N	115610	500	77 억		547855	N	N	0	N	00	N
41	20231025	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	-25	5	-0.80	322467795	103740	9.31	3100	3175	3060	4040	2180	3110	3108.42	3.53	0	-3382	3306	3207	3066	2967	2826	3257	3017	78	930	500	1860	5	1	15541626	479	26.14	4.50	12	0.67	118.00	686.00	5040	20231010	-38.79	1625	20230103	89.85	5040	-38.79	20231010	1625	89.85	20230103	5040	-38.79	20231010	1625	89.85	20230103	4.00	N	115610	500	77 억		547855	N	N	0	N	00	N
42	20231024	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	65	2	2.13	3370506500	1102933	135.17	3075	3165	2925	3955	2135	3045	3055.84	4.04	0	-79736	3238	3141	3078	2981	2918	3125	2965	78	910	500	1820	5	1	15541626	483	26.36	4.53	12	7.10	118.00	686.00	5040	20231010	-38.29	1625	20230103	91.38	5040	-38.29	20231010	1625	91.38	20230103	5040	-38.29	20231010	1625	91.38	20230103	4.55	N	115610	500	77 억		627740	N	N	0	N	00	N
43	20231024	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3130	85	2	2.79	3170856715	1038879	127.32	3075	3165	2925	3955	2135	3045	3052.19	4.04	0	-69745	3238	3141	3078	2981	2918	3125	2965	78	910	500	1820	5	1	15541626	486	26.53	4.56	12	6.68	118.00	686.00	5040	20231010	-37.90	1625	20230103	92.62	5040	-37.90	20231010	1625	92.62	20230103	5040	-37.90	20231010	1625	92.62	20230103	4.55	N	115610	500	77 억		627740	N	N	0	N	00	N
44	20231024	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	30	2	0.99	2509111600	827072	101.36	3075	3165	2925	3955	2135	3045	3033.73	4.04	0	-53385	3238	3141	3078	2981	2918	3125	2965	78	910	500	1820	5	1	15541626	478	26.06	4.48	12	5.32	118.00	686.00	5040	20231010	-38.99	1625	20230103	89.23	5040	-38.99	20231010	1625	89.23	20230103	5040	-38.99	20231010	1625	89.23	20230103	4.55	N	115610	500	77 억		627740	N	N	0	N	00	N
45	20231024	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-55	5	-1.81	1879656080	620461	76.04	3075	3165	2925	3955	2135	3045	3029.45	4.04	0	-26165	3238	3141	3078	2981	2918	3125	2965	78	910	500	1820	5	1	15541626	465	25.34	4.36	12	3.99	118.00	686.00	5040	20231010	-40.67	1625	20230103	84.00	5040	-40.67	20231010	1625	84.00	20230103	5040	-40.67	20231010	1625	84.00	20230103	4.55	N	115610	500	77 억		627740	N	N	0	N	00	N
46	20231024	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-55	5	-1.81	1712085640	564698	69.21	3075	3165	2925	3955	2135	3045	3031.86	4.04	0	-23525	3238	3141	3078	2981	2918	3125	2965	78	910	500	1820	5	1	15541626	465	25.34	4.36	12	3.63	118.00	686.00	5040	20231010	-40.67	1625	20230103	84.00	5040	-40.67	20231010	1625	84.00	20230103	5040	-40.67	20231010	1625	84.00	20230103	4.55	N	115610	500	77 억		627740	N	N	0	N	00	N
47	20231024	110728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-75	5	-2.46	1572084450	517647	63.44	3075	3165	2925	3955	2135	3045	3036.98	4.04	0	-21700	3238	3141	3078	2981	2918	3125	2965	78	910	500	1820	5	1	15541626	462	25.17	4.33	12	3.33	118.00	686.00	5040	20231010	-41.07	1625	20230103	82.77	5040	-41.07	20231010	1625	82.77	20230103	5040	-41.07	20231010	1625	82.77	20230103	4.55	N	115610	500	77 억		627740	N	N	0	N	00	N
48	20231024	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-65	5	-2.13	1161797225	378761	46.42	3075	3165	2940	3955	2135	3045	3067.36	4.04	0	-41668	3238	3141	3078	2981	2918	3125	2965	78	910	500	1820	5	1	15541626	463	25.25	4.34	12	2.44	118.00	686.00	5040	20231010	-40.87	1625	20230103	83.38	5040	-40.87	20231010	1625	83.38	20230103	5040	-40.87	20231010	1625	83.38	20230103	4.55	N	115610	500	77 억		627740	N	N	0	N	00	N
49	20231024	090728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	95	2	3.12	374840890	120209	14.73	3075	3165	3075	3955	2135	3045	3118.24	4.04	0	4450	3238	3141	3078	2981	2918	3125	2965	78	910	500	1820	5	1	15541626	488	26.61	4.58	12	0.77	118.00	686.00	5040	20231010	-37.70	1625	20230103	93.23	5040	-37.70	20231010	1625	93.23	20230103	5040	-37.70	20231010	1625	93.23	20230103	4.55	N	115610	500	77 억		627740	N	N	0	N	00	N
50	20231023	160717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3045	-30	5	-0.98	2458295095	796705	51.94	3045	3175	3015	3995	2155	3075	3085.91	3.64	0	60765	3418	3246	3148	2976	2878	3197	2927	78	920	500	1840	5	1	15541626	473	25.81	4.44	12	5.13	118.00	686.00	5040	20231010	-39.58	1625	20230103	87.38	5040	-39.58	20231010	1625	87.38	20230103	5040	-39.58	20231010	1625	87.38	20230103	4.46	N	115610	500	77 억		566309	N	N	0	N	00	N
51	20231023	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	-40	5	-1.30	2233154305	722673	47.11	3045	3175	3015	3995	2155	3075	3090.17	3.64	0	58363	3418	3246	3148	2976	2878	3197	2927	78	920	500	1840	5	1	15541626	472	25.72	4.42	12	4.65	118.00	686.00	5040	20231010	-39.78	1625	20230103	86.77	5040	-39.78	20231010	1625	86.77	20230103	5040	-39.78	20231010	1625	86.77	20230103	4.46	N	115610	500	77 억		566309	N	N	0	N	00	N
52	20231023	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	10	2	0.33	1913513990	618210	40.30	3045	3175	3015	3995	2155	3075	3095.31	3.64	0	45401	3418	3246	3148	2976	2878	3197	2927	78	920	500	1840	5	1	15541626	479	26.14	4.50	12	3.98	118.00	686.00	5040	20231010	-38.79	1625	20230103	89.85	5040	-38.79	20231010	1625	89.85	20230103	5040	-38.79	20231010	1625	89.85	20230103	4.46	N	115610	500	77 억		566309	N	N	0	N	00	N
53	20231023	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	30	2	0.98	1645621025	531287	34.63	3045	3175	3015	3995	2155	3075	3097.50	3.64	0	18178	3418	3246	3148	2976	2878	3197	2927	78	920	500	1840	5	1	15541626	483	26.31	4.53	12	3.42	118.00	686.00	5040	20231010	-38.39	1625	20230103	91.08	5040	-38.39	20231010	1625	91.08	20230103	5040	-38.39	20231010	1625	91.08	20230103	4.46	N	115610	500	77 억		566309	N	N	0	N	00	N
54	20231023	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3130	55	2	1.79	1567998560	506275	33.00	3045	3175	3015	3995	2155	3075	3097.21	3.64	0	15306	3418	3246	3148	2976	2878	3197	2927	78	920	500	1840	5	1	15541626	486	26.53	4.56	12	3.26	118.00	686.00	5040	20231010	-37.90	1625	20230103	92.62	5040	-37.90	20231010	1625	92.62	20230103	5040	-37.90	20231010	1625	92.62	20230103	4.46	N	115610	500	77 억		566309	N	N	0	N	00	N
55	20231023	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	45	2	1.46	1438638675	464832	30.30	3045	3175	3015	3995	2155	3075	3095.04	3.64	0	13406	3418	3246	3148	2976	2878	3197	2927	78	920	500	1840	5	1	15541626	485	26.44	4.55	12	2.99	118.00	686.00	5040	20231010	-38.10	1625	20230103	92.00	5040	-38.10	20231010	1625	92.00	20230103	5040	-38.10	20231010	1625	92.00	20230103	4.46	N	115610	500	77 억		566309	N	N	0	N	00	N
56	20231023	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3090	15	2	0.49	966810840	313875	20.46	3045	3145	3015	3995	2155	3075	3080.27	3.64	0	-19853	3418	3246	3148	2976	2878	3197	2927	78	920	500	1840	5	1	15541626	480	26.19	4.50	12	2.02	118.00	686.00	5040	20231010	-38.69	1625	20230103	90.15	5040	-38.69	20231010	1625	90.15	20230103	5040	-38.69	20231010	1625	90.15	20230103	4.46	N	115610	500	77 억		566309	N	N	0	N	00	N
57	20231023	090726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3045	-30	5	-0.98	322446600	105798	6.90	3045	3090	3015	3995	2155	3075	3047.29	3.64	0	16078	3418	3246	3148	2976	2878	3197	2927	78	920	500	1840	5	1	15541626	473	25.81	4.44	12	0.68	118.00	686.00	5040	20231010	-39.58	1625	20230103	87.38	5040	-39.58	20231010	1625	87.38	20230103	5040	-39.58	20231010	1625	87.38	20230103	4.46	N	115610	500	77 억		566309	N	N	0	N	00	N
58	20231020	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-230	5	-6.96	4800223020	1519606	120.90	3305	3320	3050	4295	2315	3305	3159.33	3.67	0	-5220	3698	3501	3383	3186	3068	3442	3127	78	990	500	1980	5	1	15541626	478	26.06	4.48	12	9.78	118.00	686.00	5040	20231010	-38.99	1625	20230103	89.23	5040	-38.99	20231010	1625	89.23	20230103	5040	-38.99	20231010	1625	89.23	20230103	4.06	N	115610	500	77 억		570792	N	N	0	N	00	N
59	20231020	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	-220	5	-6.66	4421771755	1396374	111.09	3305	3320	3075	4295	2315	3305	3166.50	3.67	0	-12376	3698	3501	3383	3186	3068	3442	3127	78	990	500	1980	5	1	15541626	479	26.14	4.50	12	8.98	118.00	686.00	5040	20231010	-38.79	1625	20230103	89.85	5040	-38.79	20231010	1625	89.85	20230103	5040	-38.79	20231010	1625	89.85	20230103	4.06	N	115610	500	77 억		570792	N	N	0	N	00	N
60	20231020	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	-145	5	-4.39	3864389120	1217357	96.85	3305	3320	3085	4295	2315	3305	3174.29	3.67	0	13533	3698	3501	3383	3186	3068	3442	3127	78	990	500	1980	5	1	15541626	491	26.78	4.61	12	7.83	118.00	686.00	5040	20231010	-37.30	1625	20230103	94.46	5040	-37.30	20231010	1625	94.46	20230103	5040	-37.30	20231010	1625	94.46	20230103	4.06	N	115610	500	77 억		570792	N	N	0	N	00	N
61	20231020	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	-135	5	-4.08	2904486350	918313	73.06	3305	3320	3085	4295	2315	3305	3162.68	3.67	0	78704	3698	3501	3383	3186	3068	3442	3127	78	990	500	1980	5	1	15541626	493	26.86	4.62	12	5.91	118.00	686.00	5040	20231010	-37.10	1625	20230103	95.08	5040	-37.10	20231010	1625	95.08	20230103	5040	-37.10	20231010	1625	95.08	20230103	4.06	N	115610	500	77 억		570792	N	N	0	N	00	N
62	20231020	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-195	5	-5.90	2511006910	792384	63.04	3305	3320	3085	4295	2315	3305	3168.74	3.67	0	89870	3698	3501	3383	3186	3068	3442	3127	78	990	500	1980	5	1	15541626	483	26.36	4.53	12	5.10	118.00	686.00	5040	20231010	-38.29	1625	20230103	91.38	5040	-38.29	20231010	1625	91.38	20230103	5040	-38.29	20231010	1625	91.38	20230103	4.06	N	115610	500	77 억		570792	N	N	0	N	00	N
63	20231020	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-195	5	-5.90	1977449585	620453	49.36	3305	3320	3100	4295	2315	3305	3186.90	3.67	0	72368	3698	3501	3383	3186	3068	3442	3127	78	990	500	1980	5	1	15541626	483	26.36	4.53	12	3.99	118.00	686.00	5040	20231010	-38.29	1625	20230103	91.38	5040	-38.29	20231010	1625	91.38	20230103	5040	-38.29	20231010	1625	91.38	20230103	4.06	N	115610	500	77 억		570792	N	N	0	N	00	N
64	20231020	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3200	-105	5	-3.18	1049170355	324826	25.84	3305	3320	3175	4295	2315	3305	3229.69	3.67	0	57136	3698	3501	3383	3186	3068	3442	3127	78	990	500	1980	5	1	15541626	497	27.12	4.66	12	2.09	118.00	686.00	5040	20231010	-36.51	1625	20230103	96.92	5040	-36.51	20231010	1625	96.92	20230103	5040	-36.51	20231010	1625	96.92	20230103	4.06	N	115610	500	77 억		570792	N	N	0	N	00	N
65	20231020	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3200	-105	5	-3.18	332622470	102030	8.12	3305	3320	3190	4295	2315	3305	3259.56	3.67	0	197	3698	3501	3383	3186	3068	3442	3127	78	990	500	1980	5	1	15541626	497	27.12	4.66	12	0.66	118.00	686.00	5040	20231010	-36.51	1625	20230103	96.92	5040	-36.51	20231010	1625	96.92	20230103	5040	-36.51	20231010	1625	96.92	20230103	4.06	N	115610	500	77 억		570792	N	N	0	N	00	N
66	20231019	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3305	-175	5	-5.03	4213594300	1243509	63.19	3495	3580	3265	4520	2440	3480	3388.59	3.53	0	20502	4006	3742	3606	3342	3206	3675	3275	78	1040	500	2080	5	1	15541626	514	28.01	4.82	12	8.00	118.00	686.00	5040	20231010	-34.42	1625	20230103	103.38	5040	-34.42	20231010	1625	103.38	20230103	5040	-34.42	20231010	1625	103.38	20230103	4.58	N	115610	500	77 억		548489	N	N	0	N	00	N
67	20231019	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3300	-180	5	-5.17	3860442005	1136157	57.73	3495	3580	3275	4520	2440	3480	3397.80	3.53	0	20815	4006	3742	3606	3342	3206	3675	3275	78	1040	500	2080	5	1	15541626	513	27.97	4.81	12	7.31	118.00	686.00	5040	20231010	-34.52	1625	20230103	103.08	5040	-34.52	20231010	1625	103.08	20230103	5040	-34.52	20231010	1625	103.08	20230103	4.58	N	115610	500	77 억		548489	N	N	0	N	00	N
68	20231019	140711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3335	-145	5	-4.17	3213842220	940420	47.79	3495	3580	3315	4520	2440	3480	3417.45	3.53	0	37260	4006	3742	3606	3342	3206	3675	3275	78	1040	500	2080	5	1	15541626	518	28.26	4.86	12	6.05	118.00	686.00	5040	20231010	-33.83	1625	20230103	105.23	5040	-33.83	20231010	1625	105.23	20230103	5040	-33.83	20231010	1625	105.23	20230103	4.58	N	115610	500	77 억		548489	N	N	0	N	00	N
69	20231019	130703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3370	-110	5	-3.16	2979307380	870079	44.21	3495	3580	3325	4520	2440	3480	3424.18	3.53	0	54064	4006	3742	3606	3342	3206	3675	3275	78	1040	500	2080	5	1	15541626	524	28.56	4.91	12	5.60	118.00	686.00	5040	20231010	-33.13	1625	20230103	107.38	5040	-33.13	20231010	1625	107.38	20230103	5040	-33.13	20231010	1625	107.38	20230103	4.58	N	115610	500	77 억		548489	N	N	0	N	00	N
70	20231019	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3370	-110	5	-3.16	2700901290	786898	39.98	3495	3580	3330	4520	2440	3480	3432.34	3.53	0	34835	4006	3742	3606	3342	3206	3675	3275	78	1040	500	2080	5	1	15541626	524	28.56	4.91	12	5.06	118.00	686.00	5040	20231010	-33.13	1625	20230103	107.38	5040	-33.13	20231010	1625	107.38	20230103	5040	-33.13	20231010	1625	107.38	20230103	4.58	N	115610	500	77 억		548489	N	N	0	N	00	N
71	20231019	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3365	-115	5	-3.30	2433630390	707125	35.93	3495	3580	3330	4520	2440	3480	3441.58	3.53	0	30838	4006	3742	3606	3342	3206	3675	3275	78	1040	500	2080	5	1	15541626	523	28.52	4.91	12	4.55	118.00	686.00	5040	20231010	-33.23	1625	20230103	107.08	5040	-33.23	20231010	1625	107.08	20230103	5040	-33.23	20231010	1625	107.08	20230103	4.58	N	115610	500	77 억		548489	N	N	0	N	00	N
72	20231019	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3350	-130	5	-3.74	1999032910	578239	29.38	3495	3580	3345	4520	2440	3480	3457.10	3.53	0	-3220	4006	3742	3606	3342	3206	3675	3275	78	1040	500	2080	5	1	15541626	521	28.39	4.88	12	3.72	118.00	686.00	5040	20231010	-33.53	1625	20230103	106.15	5040	-33.53	20231010	1625	106.15	20230103	5040	-33.53	20231010	1625	106.15	20230103	4.58	N	115610	500	77 억		548489	N	N	0	N	00	N
73	20231019	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3465	-15	5	-0.43	445413815	127763	6.49	3495	3530	3425	4520	2440	3480	3486.25	3.53	0	3418	4006	3742	3606	3342	3206	3675	3275	78	1040	500	2080	5	1	15541626	539	29.36	5.05	12	0.82	118.00	686.00	5040	20231010	-31.25	1625	20230103	113.23	5040	-31.25	20231010	1625	113.23	20230103	5040	-31.25	20231010	1625	113.23	20230103	4.58	N	115610	500	77 억		548489	N	N	0	N	00	N
74	20231018	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	-250	5	-6.70	7082306480	1949571	104.42	3690	3870	3470	4845	2615	3730	3633.29	2.66	0	127369	4023	3876	3768	3621	3513	3822	3567	78	1115	500	2230	5	1	15541626	541	29.49	5.07	12	12.54	118.00	686.00	5040	20231010	-30.95	1625	20230103	114.15	5040	-30.95	20231010	1625	114.15	20230103	5040	-30.95	20231010	1625	114.15	20230103	4.14	N	115610	500	77 억		413797	N	N	0	N	00	N
75	20231018	150704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3535	-195	5	-5.23	6525309640	1790112	95.88	3690	3870	3480	4845	2615	3730	3645.18	2.66	0	84875	4023	3876	3768	3621	3513	3822	3567	78	1115	500	2230	5	1	15541626	549	29.96	5.15	12	11.52	118.00	686.00	5040	20231010	-29.86	1625	20230103	117.54	5040	-29.86	20231010	1625	117.54	20230103	5040	-29.86	20231010	1625	117.54	20230103	4.14	N	115610	500	77 억		413797	N	N	0	N	00	N
76	20231018	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	-150	5	-4.02	5611505000	1530374	81.97	3690	3870	3515	4845	2615	3730	3666.74	2.66	0	27233	4023	3876	3768	3621	3513	3822	3567	78	1115	500	2230	5	1	15541626	556	30.34	5.22	12	9.85	118.00	686.00	5040	20231010	-28.97	1625	20230103	120.31	5040	-28.97	20231010	1625	120.31	20230103	5040	-28.97	20231010	1625	120.31	20230103	4.14	N	115610	500	77 억		413797	N	N	0	N	00	N
77	20231018	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-160	5	-4.29	5060490175	1375181	73.66	3690	3870	3525	4845	2615	3730	3679.86	2.66	0	34772	4023	3876	3768	3621	3513	3822	3567	78	1115	500	2230	5	1	15541626	555	30.25	5.20	12	8.85	118.00	686.00	5040	20231010	-29.17	1625	20230103	119.69	5040	-29.17	20231010	1625	119.69	20230103	5040	-29.17	20231010	1625	119.69	20230103	4.14	N	115610	500	77 억		413797	N	N	0	N	00	N
78	20231018	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3595	-135	5	-3.62	4762111130	1291890	69.20	3690	3870	3525	4845	2615	3730	3686.15	2.66	0	24370	4023	3876	3768	3621	3513	3822	3567	78	1115	500	2230	5	1	15541626	559	30.47	5.24	12	8.31	118.00	686.00	5040	20231010	-28.67	1625	20230103	121.23	5040	-28.67	20231010	1625	121.23	20230103	5040	-28.67	20231010	1625	121.23	20230103	4.14	N	115610	500	77 억		413797	N	N	0	N	00	N
79	20231018	110659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	-50	5	-1.34	3435509620	921242	49.34	3690	3870	3635	4845	2615	3730	3729.21	2.66	0	55152	4023	3876	3768	3621	3513	3822	3567	78	1115	500	2230	5	1	15541626	572	31.19	5.36	12	5.93	118.00	686.00	5040	20231010	-26.98	1625	20230103	126.46	5040	-26.98	20231010	1625	126.46	20230103	5040	-26.98	20231010	1625	126.46	20230103	4.14	N	115610	500	77 억		413797	N	N	0	N	00	N
80	20231018	100705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	-70	5	-1.88	2494814930	664212	35.58	3690	3870	3635	4845	2615	3730	3756.06	2.66	0	-1056	4023	3876	3768	3621	3513	3822	3567	78	1115	500	2230	5	1	15541626	569	31.02	5.34	12	4.27	118.00	686.00	5040	20231010	-27.38	1625	20230103	125.23	5040	-27.38	20231010	1625	125.23	20230103	5040	-27.38	20231010	1625	125.23	20230103	4.14	N	115610	500	77 억		413797	N	N	0	N	00	N
81	20231018	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3740	10	2	0.27	476063010	129441	6.93	3690	3740	3635	4845	2615	3730	3677.73	2.66	0	2540	4023	3876	3768	3621	3513	3822	3567	78	1115	500	2230	5	1	15541626	581	31.69	5.45	12	0.83	118.00	686.00	5040	20231010	-25.79	1625	20230103	130.15	5040	-25.79	20231010	1625	130.15	20230103	5040	-25.79	20231010	1625	130.15	20230103	4.14	N	115610	500	77 억		413797	N	N	0	N	00	N
82	20231017	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	-25	5	-0.67	6973654480	1834294	87.91	3795	3915	3660	4880	2630	3755	3802.10	2.19	0	69758	4101	3927	3791	3617	3481	3860	3550	78	1125	500	2250	5	1	15541626	580	31.61	5.44	12	11.80	118.00	686.00	5040	20231010	-25.99	1625	20230103	129.54	5040	-25.99	20231010	1625	129.54	20230103	5040	-25.99	20231010	1625	129.54	20230103	4.76	N	115610	500	77 억		340351	N	N	0	N	00	N
83	20231017	150704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3745	-10	5	-0.27	6596621715	1733675	83.09	3795	3915	3660	4880	2630	3755	3805.08	2.19	0	91891	4101	3927	3791	3617	3481	3860	3550	78	1125	500	2250	5	1	15541626	582	31.74	5.46	12	11.16	118.00	686.00	5040	20231010	-25.69	1625	20230103	130.46	5040	-25.69	20231010	1625	130.46	20230103	5040	-25.69	20231010	1625	130.46	20230103	4.76	N	115610	500	77 억		340351	N	N	0	N	00	N
84	20231017	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	-45	5	-1.20	6064121955	1590695	76.24	3795	3915	3660	4880	2630	3755	3812.36	2.19	0	74467	4101	3927	3791	3617	3481	3860	3550	78	1125	500	2250	5	1	15541626	577	31.44	5.41	12	10.24	118.00	686.00	5040	20231010	-26.39	1625	20230103	128.31	5040	-26.39	20231010	1625	128.31	20230103	5040	-26.39	20231010	1625	128.31	20230103	4.76	N	115610	500	77 억		340351	N	N	0	N	00	N
85	20231017	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3765	10	2	0.27	5277087915	1379609	66.12	3795	3915	3730	4880	2630	3755	3825.22	2.19	0	95598	4101	3927	3791	3617	3481	3860	3550	78	1125	500	2250	5	1	15541626	585	31.91	5.49	12	8.88	118.00	686.00	5040	20231010	-25.30	1625	20230103	131.69	5040	-25.30	20231010	1625	131.69	20230103	5040	-25.30	20231010	1625	131.69	20230103	4.76	N	115610	500	77 억		340351	N	N	0	N	00	N
86	20231017	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3800	45	2	1.20	4487263800	1170517	56.10	3795	3915	3760	4880	2630	3755	3833.79	2.19	0	152554	4101	3927	3791	3617	3481	3860	3550	78	1125	500	2250	5	1	15541626	591	32.20	5.54	12	7.53	118.00	686.00	5040	20231010	-24.60	1625	20230103	133.85	5040	-24.60	20231010	1625	133.85	20230103	5040	-24.60	20231010	1625	133.85	20230103	4.76	N	115610	500	77 억		340351	N	N	0	N	00	N
87	20231017	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3860	105	2	2.80	4121874495	1074605	51.50	3795	3915	3760	4880	2630	3755	3835.95	2.19	0	159795	4101	3927	3791	3617	3481	3860	3550	78	1125	500	2250	5	1	15541626	600	32.71	5.63	12	6.91	118.00	686.00	5040	20231010	-23.41	1625	20230103	137.54	5040	-23.41	20231010	1625	137.54	20230103	5040	-23.41	20231010	1625	137.54	20230103	4.76	N	115610	500	77 억		340351	N	N	0	N	00	N
88	20231017	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3870	115	2	3.06	3034664390	792144	37.96	3795	3880	3760	4880	2630	3755	3831.26	2.19	0	106128	4101	3927	3791	3617	3481	3860	3550	78	1125	500	2250	5	1	15541626	601	32.80	5.64	12	5.10	118.00	686.00	5040	20231010	-23.21	1625	20230103	138.15	5040	-23.21	20231010	1625	138.15	20230103	5040	-23.21	20231010	1625	138.15	20230103	4.76	N	115610	500	77 억		340351	N	N	0	N	00	N
89	20231017	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	70	2	1.86	733908530	193207	9.26	3795	3835	3760	4880	2630	3755	3799.29	2.19	0	1650	4101	3927	3791	3617	3481	3860	3550	78	1125	500	2250	5	1	15541626	594	32.42	5.58	12	1.24	118.00	686.00	5040	20231010	-24.11	1625	20230103	135.38	5040	-24.11	20231010	1625	135.38	20230103	5040	-24.11	20231010	1625	135.38	20230103	4.76	N	115610	500	77 억		340351	N	N	0	N	00	N
90	20231016	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3755	-290	5	-7.17	7712285195	2051972	81.54	3965	3965	3655	5250	2835	4045	3758.38	2.57	0	-50620	4541	4292	4096	3847	3651	4195	3750	78	1205	500	2420	5	1	15541626	584	31.82	5.47	12	13.20	118.00	686.00	5040	20231010	-25.50	1625	20230103	131.08	5040	-25.50	20231010	1625	131.08	20230103	5040	-25.50	20231010	1625	131.08	20230103	4.09	N	115610	500	77 억		398908	N	N	0	N	00	N
91	20231016	150657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3745	-300	5	-7.42	7098931695	1887507	75.00	3965	3965	3655	5250	2835	4045	3760.90	2.57	0	-42597	4541	4292	4096	3847	3651	4195	3750	78	1205	500	2420	5	1	15541626	582	31.74	5.46	12	12.14	118.00	686.00	5040	20231010	-25.69	1625	20230103	130.46	5040	-25.69	20231010	1625	130.46	20230103	5040	-25.69	20231010	1625	130.46	20230103	4.09	N	115610	500	77 억		398908	N	N	0	N	00	N
92	20231016	140657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3705	-340	5	-8.41	6213637410	1648661	65.51	3965	3965	3655	5250	2835	4045	3768.78	2.57	0	-38511	4541	4292	4096	3847	3651	4195	3750	78	1205	500	2420	5	1	15541626	576	31.40	5.40	12	10.61	118.00	686.00	5040	20231010	-26.49	1625	20230103	128.00	5040	-26.49	20231010	1625	128.00	20230103	5040	-26.49	20231010	1625	128.00	20230103	4.09	N	115610	500	77 억		398908	N	N	0	N	00	N
93	20231016	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	-315	5	-7.79	5810568515	1540117	61.20	3965	3965	3655	5250	2835	4045	3772.68	2.57	0	-12708	4541	4292	4096	3847	3651	4195	3750	78	1205	500	2420	5	1	15541626	580	31.61	5.44	12	9.91	118.00	686.00	5040	20231010	-25.99	1625	20230103	129.54	5040	-25.99	20231010	1625	129.54	20230103	5040	-25.99	20231010	1625	129.54	20230103	4.09	N	115610	500	77 억		398908	N	N	0	N	00	N
94	20231016	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	-370	5	-9.15	5291488895	1399812	55.62	3965	3965	3655	5250	2835	4045	3780.00	2.57	0	6301	4541	4292	4096	3847	3651	4195	3750	78	1205	500	2420	5	1	15541626	571	31.14	5.36	12	9.01	118.00	686.00	5040	20231010	-27.08	1625	20230103	126.15	5040	-27.08	20231010	1625	126.15	20230103	5040	-27.08	20231010	1625	126.15	20230103	4.09	N	115610	500	77 억		398908	N	N	0	N	00	N
95	20231016	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	-335	5	-8.28	3892181340	1020773	40.56	3965	3965	3710	5250	2835	4045	3812.81	2.57	0	-51022	4541	4292	4096	3847	3651	4195	3750	78	1205	500	2420	5	1	15541626	577	31.44	5.41	12	6.57	118.00	686.00	5040	20231010	-26.39	1625	20230103	128.31	5040	-26.39	20231010	1625	128.31	20230103	5040	-26.39	20231010	1625	128.31	20230103	4.09	N	115610	500	77 억		398908	N	N	0	N	00	N
96	20231016	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	-225	5	-5.56	2601406110	677398	26.92	3965	3965	3770	5250	2835	4045	3840.07	2.57	0	-35409	4541	4292	4096	3847	3651	4195	3750	78	1205	500	2420	5	1	15541626	594	32.37	5.57	12	4.36	118.00	686.00	5040	20231010	-24.21	1625	20230103	135.08	5040	-24.21	20231010	1625	135.08	20230103	5040	-24.21	20231010	1625	135.08	20230103	4.09	N	115610	500	77 억		398908	N	N	0	N	00	N
97	20231016	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3900	-145	5	-3.58	724164930	185692	7.38	3965	3965	3830	5250	2835	4045	3899.24	2.57	0	-15826	4541	4292	4096	3847	3651	4195	3750	78	1205	500	2420	5	1	15541626	606	33.05	5.69	12	1.19	118.00	686.00	5040	20231010	-22.62	1625	20230103	140.00	5040	-22.62	20231010	1625	140.00	20230103	5040	-22.62	20231010	1625	140.00	20230103	4.09	N	115610	500	77 억		398908	N	N	0	N	00	N
98	20231012	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-210	5	-4.79	17914133370	4085626	111.00	4335	4565	4175	5700	3070	4385	4385.02	0.93	0	102834	4658	4521	4393	4256	4128	4590	4325	78	1315	500	2630	5	1	15541626	649	35.38	6.09	12	26.29	118.00	686.00	5040	20231010	-17.16	1625	20230103	156.92	5040	-17.16	20231010	1625	156.92	20230103	5040	-17.16	20231010	1625	156.92	20230103	3.69	N	115610	500	77 억		144469	N	N	0	N	00	N
99	20231012	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	-175	5	-3.99	16946668420	3854722	104.72	4335	4565	4180	5700	3070	4385	4396.34	0.93	0	102078	4658	4521	4393	4256	4128	4590	4325	78	1315	500	2630	5	1	15541626	654	35.68	6.14	12	24.80	118.00	686.00	5040	20231010	-16.47	1625	20230103	159.08	5040	-16.47	20231010	1625	159.08	20230103	5040	-16.47	20231010	1625	159.08	20230103	3.69	N	115610	500	77 억		144469	N	N	0	N	00	N
100	20231012	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	-175	5	-3.99	15740051445	3567527	96.92	4335	4565	4180	5700	3070	4385	4412.05	0.93	0	24951	4658	4521	4393	4256	4128	4590	4325	78	1315	500	2630	5	1	15541626	654	35.68	6.14	12	22.95	118.00	686.00	5040	20231010	-16.47	1625	20230103	159.08	5040	-16.47	20231010	1625	159.08	20230103	5040	-16.47	20231010	1625	159.08	20230103	3.69	N	115610	500	77 억		144469	N	N	0	N	00	N
101	20231012	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	-35	5	-0.80	13737116815	3098398	84.18	4335	4565	4305	5700	3070	4385	4433.64	0.93	0	-24088	4658	4521	4393	4256	4128	4590	4325	78	1315	500	2630	5	1	15541626	676	36.86	6.34	12	19.94	118.00	686.00	5040	20231010	-13.69	1625	20230103	167.69	5040	-13.69	20231010	1625	167.69	20230103	5040	-13.69	20231010	1625	167.69	20230103	3.69	N	115610	500	77 억		144469	N	N	0	N	00	N
102	20231012	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	-35	5	-0.80	13090291130	2949872	80.14	4335	4565	4305	5700	3070	4385	4437.60	0.93	0	-27127	4658	4521	4393	4256	4128	4590	4325	78	1315	500	2630	5	1	15541626	676	36.86	6.34	12	18.98	118.00	686.00	5040	20231010	-13.69	1625	20230103	167.69	5040	-13.69	20231010	1625	167.69	20230103	5040	-13.69	20231010	1625	167.69	20230103	3.69	N	115610	500	77 억		144469	N	N	0	N	00	N
103	20231012	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4385	0	3	0.00	12452311730	2803453	76.16	4335	4565	4305	5700	3070	4385	4441.81	0.93	0	-21852	4658	4521	4393	4256	4128	4590	4325	78	1315	500	2630	5	1	15541626	682	37.16	6.39	12	18.04	118.00	686.00	5040	20231010	-13.00	1625	20230103	169.85	5040	-13.00	20231010	1625	169.85	20230103	5040	-13.00	20231010	1625	169.85	20230103	3.69	N	115610	500	77 억		144469	N	N	0	N	00	N
104	20231012	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4425	40	2	0.91	10588497055	2378030	64.60	4335	4565	4305	5700	3070	4385	4452.67	0.93	0	-51645	4658	4521	4393	4256	4128	4590	4325	78	1315	500	2630	5	1	15541626	688	37.50	6.45	12	15.30	118.00	686.00	5040	20231010	-12.20	1625	20230103	172.31	5040	-12.20	20231010	1625	172.31	20230103	5040	-12.20	20231010	1625	172.31	20230103	3.69	N	115610	500	77 억		144469	N	N	0	N	00	N
105	20231012	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4375	-10	5	-0.23	2303097275	521393	14.16	4335	4510	4325	5700	3070	4385	4417.29	0.93	0	10918	4658	4521	4393	4256	4128	4590	4325	78	1315	500	2630	5	1	15541626	680	37.08	6.38	12	3.35	118.00	686.00	5040	20231010	-13.19	1625	20230103	169.23	5040	-13.19	20231010	1625	169.23	20230103	5040	-13.19	20231010	1625	169.23	20230103	3.69	N	115610	500	77 억		144469	N	N	0	N	00	N
106	20231011	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4385	35	2	0.80	15787973360	3593574	22.92	4360	4530	4265	5650	3045	4350	4393.48	0.98	0	-16481	5403	4876	4513	3986	3623	4695	3805	78	1300	500	2610	5	1	15541626	682	37.16	6.39	12	23.12	118.00	686.00	5040	20231010	-13.00	1625	20230103	169.85	5040	-13.00	20231010	1625	169.85	20230103	5040	-13.00	20231010	1625	169.85	20230103	3.54	N	115610	500	77 억		152164	N	N	0	N	00	N
107	20231011	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	0	3	0.00	14544299785	3308584	21.10	4360	4530	4265	5650	3045	4350	4395.97	0.98	0	4698	5403	4876	4513	3986	3623	4695	3805	78	1300	500	2610	5	1	15541626	676	36.86	6.34	12	21.29	118.00	686.00	5040	20231010	-13.69	1625	20230103	167.69	5040	-13.69	20231010	1625	167.69	20230103	5040	-13.69	20231010	1625	167.69	20230103	3.54	N	115610	500	77 억		152164	N	N	0	N	00	N
108	20231011	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4305	-45	5	-1.03	13438485195	3053467	19.47	4360	4530	4265	5650	3045	4350	4401.11	0.98	0	12381	5403	4876	4513	3986	3623	4695	3805	78	1300	500	2610	5	1	15541626	669	36.48	6.28	12	19.65	118.00	686.00	5040	20231010	-14.58	1625	20230103	164.92	5040	-14.58	20231010	1625	164.92	20230103	5040	-14.58	20231010	1625	164.92	20230103	3.54	N	115610	500	77 억		152164	N	N	0	N	00	N
109	20231011	130649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	30	2	0.69	11753230645	2664137	16.99	4360	4530	4295	5650	3045	4350	4411.72	0.98	0	54554	5403	4876	4513	3986	3623	4695	3805	78	1300	500	2610	5	1	15541626	681	37.12	6.38	12	17.14	118.00	686.00	5040	20231010	-13.10	1625	20230103	169.54	5040	-13.10	20231010	1625	169.54	20230103	5040	-13.10	20231010	1625	169.54	20230103	3.54	N	115610	500	77 억		152164	N	N	0	N	00	N
110	20231011	120703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4335	-15	5	-0.34	11044784705	2501513	15.95	4360	4530	4295	5650	3045	4350	4415.32	0.98	0	58277	5403	4876	4513	3986	3623	4695	3805	78	1300	500	2610	5	1	15541626	674	36.74	6.32	12	16.10	118.00	686.00	5040	20231010	-13.99	1625	20230103	166.77	5040	-13.99	20231010	1625	166.77	20230103	5040	-13.99	20231010	1625	166.77	20230103	3.54	N	115610	500	77 억		152164	N	N	0	N	00	N
111	20231011	110657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4375	25	2	0.57	10369545735	2346767	14.97	4360	4530	4295	5650	3045	4350	4418.74	0.98	0	62620	5403	4876	4513	3986	3623	4695	3805	78	1300	500	2610	5	1	15541626	680	37.08	6.38	12	15.10	118.00	686.00	5040	20231010	-13.19	1625	20230103	169.23	5040	-13.19	20231010	1625	169.23	20230103	5040	-13.19	20231010	1625	169.23	20230103	3.54	N	115610	500	77 억		152164	N	N	0	N	00	N
112	20231011	100653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4385	35	2	0.80	8547619605	1929226	12.30	4360	4530	4295	5650	3045	4350	4430.73	0.98	0	18094	5403	4876	4513	3986	3623	4695	3805	78	1300	500	2610	5	1	15541626	682	37.16	6.39	12	12.41	118.00	686.00	5040	20231010	-13.00	1625	20230103	169.85	5040	-13.00	20231010	1625	169.85	20230103	5040	-13.00	20231010	1625	169.85	20230103	3.54	N	115610	500	77 억		152164	N	N	0	N	00	N
113	20231011	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4440	90	2	2.07	1973509765	450223	2.87	4360	4450	4295	5650	3045	4350	4383.64	0.98	0	-31594	5403	4876	4513	3986	3623	4695	3805	78	1300	500	2610	5	1	15541626	690	37.63	6.47	12	2.90	118.00	686.00	5040	20231010	-11.90	1625	20230103	173.23	5040	-11.90	20231010	1625	173.23	20230103	5040	-11.90	20231010	1625	173.23	20230103	3.54	N	115610	500	77 억		152164	N	N	0	N	00	N
114	20231010	160648	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4350	-375	5	-7.94	71873688555	15573240	53.55	4500	5040	4150	6140	3310	4725	4615.25	0.85	0	19482	5581	5152	4426	3997	3271	5367	4212	78	1415	500	2830	5	1	15541626	676	36.86	6.34	12	100.20	118.00	686.00	5040	20231010	-13.69	1625	20230103	167.69	5040	-13.69	20231010	1625	167.69	20230103	5040	-13.69	20231010	1625	167.69	20230103	5.01	N	115610	500	77 억		132836	N	N	0	N	00	N
115	20231010	150647	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4285	-440	5	-9.31	70725536400	15307663	52.63	4500	5040	4150	6140	3310	4725	4620.25	0.85	0	7302	5581	5152	4426	3997	3271	5367	4212	78	1415	500	2830	5	1	15541626	666	36.31	6.25	12	98.49	118.00	686.00	5040	20231010	-14.98	1625	20230103	163.69	5040	-14.98	20231010	1625	163.69	20230103	5040	-14.98	20231010	1625	163.69	20230103	5.01	N	115610	500	77 억		132836	N	N	0	N	00	N
116	20231010	140652	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4290	-435	5	-9.21	68623815740	14817356	50.95	4500	5040	4150	6140	3310	4725	4631.29	0.85	0	69982	5581	5152	4426	3997	3271	5367	4212	78	1415	500	2830	5	1	15541626	667	36.36	6.25	12	95.34	118.00	686.00	5040	20231010	-14.88	1625	20230103	164.00	5040	-14.88	20231010	1625	164.00	20230103	5040	-14.88	20231010	1625	164.00	20230103	5.01	N	115610	500	77 억		132836	N	N	0	N	00	N
117	20231010	130644	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4335	-390	5	-8.25	63524513765	13618181	46.82	4500	5040	4300	6140	3310	4725	4664.67	0.85	0	1672	5581	5152	4426	3997	3271	5367	4212	78	1415	500	2830	5	1	15541626	674	36.74	6.32	12	87.62	118.00	686.00	5040	20231010	-13.99	1625	20230103	166.77	5040	-13.99	20231010	1625	166.77	20230103	5040	-13.99	20231010	1625	166.77	20230103	5.01	N	115610	500	77 억		132836	N	N	0	N	00	N
118	20231010	120643	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4495	-230	5	-4.87	58532449120	12487401	42.94	4500	5040	4330	6140	3310	4725	4687.31	0.85	0	-86398	5581	5152	4426	3997	3271	5367	4212	78	1415	500	2830	5	1	15541626	699	38.09	6.55	12	80.35	118.00	686.00	5040	20231010	-10.81	1625	20230103	176.62	5040	-10.81	20231010	1625	176.62	20230103	5040	-10.81	20231010	1625	176.62	20230103	5.01	N	115610	500	77 억		132836	N	N	0	N	00	N
119	20231010	110634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	20	2	0.42	22844496170	5033100	17.31	4500	4770	4330	6140	3310	4725	4538.74	0.85	0	109142	5581	5152	4426	3997	3271	5367	4212	78	1415	500	2830	5	1	15541626	737	40.21	6.92	12	32.38	118.00	686.00	4855	20231006	-2.27	1625	20230103	192.00	4855	-2.27	20231006	1625	192.00	20230103	4855	-2.27	20231006	1625	192.00	20230103	5.01	N	115610	500	77 억		132836	N	N	0	N	00	N
120	20231010	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4430	-295	5	-6.24	16050574825	3570066	12.28	4500	4680	4330	6140	3310	4725	4495.67	0.85	0	-6862	5581	5152	4426	3997	3271	5367	4212	78	1415	500	2830	5	1	15541626	688	37.54	6.46	12	22.97	118.00	686.00	4855	20231006	-8.75	1625	20230103	172.62	4855	-8.75	20231006	1625	172.62	20230103	4855	-8.75	20231006	1625	172.62	20230103	5.01	N	115610	500	77 억		132836	N	N	0	N	00	N
121	20231010	090633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	-345	5	-7.30	5256953430	1177370	4.05	4500	4555	4375	6140	3310	4725	4464.30	0.85	0	1761	5581	5152	4426	3997	3271	5367	4212	78	1415	500	2830	5	1	15541626	681	37.12	6.38	12	7.58	118.00	686.00	4855	20231006	-9.78	1625	20230103	169.54	4855	-9.78	20231006	1625	169.54	20230103	4855	-9.78	20231006	1625	169.54	20230103	5.01	N	115610	500	77 억		132836	N	N	0	N	00	N
122	20231006	160641	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4725	990	2	26.51	127554971760	28514398	184.73	3705	4855	3700	4855	2615	3735	4473.17	1.71	0	-137557	4811	4272	3961	3422	3111	4117	3267	78	1120	500	2240	5	1	15541626	734	40.04	6.89	12	183.47	118.00	686.00	4855	20231006	-2.68	1625	20230103	190.77	4855	-2.68	20231006	1625	190.77	20230103	4855	-2.68	20231006	1625	190.77	20230103	4.22	N	115610	500	77 억		265409	N	N	0	N	00	N
123	20231006	150632	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4775	1040	2	27.84	114880800550	25885836	167.70	3705	4835	3700	4855	2615	3735	4438.03	1.71	0	-206819	4811	4272	3961	3422	3111	4117	3267	78	1120	500	2240	5	1	15541626	742	40.47	6.96	12	166.56	118.00	686.00	4835	20231006	-1.24	1625	20230103	193.85	4835	-1.24	20231006	1625	193.85	20230103	4835	-1.24	20231006	1625	193.85	20230103	4.22	N	115610	500	77 억		265409	N	N	0	N	00	N
124	20231006	140633	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4610	875	2	23.43	93096990185	21277880	137.85	3705	4675	3700	4855	2615	3735	4375.35	1.71	0	-167648	4811	4272	3961	3422	3111	4117	3267	78	1120	500	2240	5	1	15541626	716	39.07	6.72	12	136.91	118.00	686.00	4675	20231006	-1.39	1625	20230103	183.69	4675	-1.39	20231006	1625	183.69	20230103	4675	-1.39	20231006	1625	183.69	20230103	4.22	N	115610	500	77 억		265409	N	N	0	N	00	N
125	20231006	130625	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4425	690	2	18.47	67666950840	15704027	101.74	3705	4625	3700	4855	2615	3735	4308.96	1.71	0	36838	4811	4272	3961	3422	3111	4117	3267	78	1120	500	2240	5	1	15541626	688	37.50	6.45	12	101.04	118.00	686.00	4625	20231006	-4.32	1625	20230103	172.31	4625	-4.32	20231006	1625	172.31	20230103	4625	-4.32	20231006	1625	172.31	20230103	4.22	N	115610	500	77 억		265409	N	N	0	N	00	N
126	20231006	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	685	2	18.34	30790015975	7465761	48.37	3705	4460	3700	4855	2615	3735	4124.26	1.71	0	265112	4811	4272	3961	3422	3111	4117	3267	78	1120	500	2240	5	1	15541626	687	37.46	6.44	12	48.04	118.00	686.00	4500	20231005	-1.78	1625	20230103	172.00	4500	-1.78	20231005	1625	172.00	20230103	4500	-1.78	20231005	1625	172.00	20230103	4.22	N	115610	500	77 억		265409	N	N	0	N	00	N
127	20231006	110619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	200	2	5.35	6946134440	1797562	11.65	3705	4035	3700	4855	2615	3735	3864.33	1.71	0	164943	4811	4272	3961	3422	3111	4117	3267	78	1120	500	2240	5	1	15541626	612	33.35	5.74	12	11.57	118.00	686.00	4500	20231005	-12.56	1625	20230103	142.15	4500	-12.56	20231005	1625	142.15	20230103	4500	-12.56	20231005	1625	142.15	20230103	4.22	N	115610	500	77 억		265409	N	N	0	N	00	N
128	20231006	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	115	2	3.08	3209278070	848464	5.50	3705	3880	3700	4855	2615	3735	3782.56	1.71	0	85506	4811	4272	3961	3422	3111	4117	3267	78	1120	500	2240	5	1	15541626	598	32.63	5.61	12	5.46	118.00	686.00	4500	20231005	-14.44	1625	20230103	136.92	4500	-14.44	20231005	1625	136.92	20230103	4500	-14.44	20231005	1625	136.92	20230103	4.22	N	115610	500	77 억		265409	N	N	0	N	00	N
129	20231006	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3780	45	2	1.20	571043720	152664	0.99	3705	3790	3705	4855	2615	3735	3740.59	1.71	0	4263	4811	4272	3961	3422	3111	4117	3267	78	1120	500	2240	5	1	15541626	587	32.03	5.51	12	0.98	118.00	686.00	4500	20231005	-16.00	1625	20230103	132.62	4500	-16.00	20231005	1625	132.62	20230103	4500	-16.00	20231005	1625	132.62	20230103	4.22	N	115610	500	77 억		265409	N	N	0	N	00	N