KissMeData/112290/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	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	-270	5	-3.13	120452890	14234	113.74	8630	8740	8350	11210	6050	8630	8462.47	0.29	0	-3391	8950	8790	8600	8440	8250	8870	8520	103	2580	1000	6210	10	1	10110545	845	18.17	1.25	12	0.14	460.00	6681.00	17400	20230330	-51.95	8310	20231027	0.60	17400	-51.95	20230330	8310	0.60	20231027	17400	-51.95	20230330	8310	0.60	20231027	3.33	N	112290	1000	102 억		29603	N	N	0	N	00	N
3	20231031	150819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	-230	5	-2.67	108750950	12836	102.57	8630	8740	8350	11210	6050	8630	8472.34	0.29	0	-3029	8950	8790	8600	8440	8250	8870	8520	103	2580	1000	6210	10	1	10110545	849	18.26	1.26	12	0.13	460.00	6681.00	17400	20230330	-51.72	8310	20231027	1.08	17400	-51.72	20230330	8310	1.08	20231027	17400	-51.72	20230330	8310	1.08	20231027	3.33	N	112290	1000	102 억		29603	N	N	0	N	00	N
4	20231031	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	-280	5	-3.24	103080270	12158	97.16	8630	8740	8350	11210	6050	8630	8478.39	0.29	0	-2881	8950	8790	8600	8440	8250	8870	8520	103	2580	1000	6210	10	1	10110545	844	18.15	1.25	12	0.12	460.00	6681.00	17400	20230330	-52.01	8310	20231027	0.48	17400	-52.01	20230330	8310	0.48	20231027	17400	-52.01	20230330	8310	0.48	20231027	3.33	N	112290	1000	102 억		29603	N	N	0	N	00	N
5	20231031	130818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-190	5	-2.20	76853690	9023	72.10	8630	8740	8380	11210	6050	8630	8517.53	0.29	0	-2468	8950	8790	8600	8440	8250	8870	8520	103	2580	1000	6210	10	1	10110545	853	18.35	1.26	12	0.09	460.00	6681.00	17400	20230330	-51.49	8310	20231027	1.56	17400	-51.49	20230330	8310	1.56	20231027	17400	-51.49	20230330	8310	1.56	20231027	3.33	N	112290	1000	102 억		29603	N	N	0	N	00	N
6	20231031	120817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	-230	5	-2.67	70429760	8258	65.99	8630	8740	8400	11210	6050	8630	8528.67	0.29	0	-2129	8950	8790	8600	8440	8250	8870	8520	103	2580	1000	6210	10	1	10110545	849	18.26	1.26	12	0.08	460.00	6681.00	17400	20230330	-51.72	8310	20231027	1.08	17400	-51.72	20230330	8310	1.08	20231027	17400	-51.72	20230330	8310	1.08	20231027	3.33	N	112290	1000	102 억		29603	N	N	0	N	00	N
7	20231031	110840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-130	5	-1.51	42470180	4955	39.60	8630	8740	8500	11210	6050	8630	8571.18	0.29	0	-1701	8950	8790	8600	8440	8250	8870	8520	103	2580	1000	6210	10	1	10110545	859	18.48	1.27	12	0.05	460.00	6681.00	17400	20230330	-51.15	8310	20231027	2.29	17400	-51.15	20230330	8310	2.29	20231027	17400	-51.15	20230330	8310	2.29	20231027	3.33	N	112290	1000	102 억		29603	N	N	0	N	00	N
8	20231031	100825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-70	5	-0.81	25139410	2921	23.34	8630	8740	8550	11210	6050	8630	8606.44	0.29	0	-465	8950	8790	8600	8440	8250	8870	8520	103	2580	1000	6210	10	1	10110545	865	18.61	1.28	12	0.03	460.00	6681.00	17400	20230330	-50.80	8310	20231027	3.01	17400	-50.80	20230330	8310	3.01	20231027	17400	-50.80	20230330	8310	3.01	20231027	3.33	N	112290	1000	102 억		29603	N	N	0	N	00	N
9	20231031	090825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	100	2	1.16	9931150	1151	9.20	8630	8740	8550	11210	6050	8630	8628.28	0.29	0	62	8950	8790	8600	8440	8250	8870	8520	103	2580	1000	6210	10	1	10110545	883	18.98	1.31	12	0.01	460.00	6681.00	17400	20230330	-49.83	8310	20231027	5.05	17400	-49.83	20230330	8310	5.05	20231027	17400	-49.83	20230330	8310	5.05	20231027	3.33	N	112290	1000	102 억		29603	N	N	0	N	00	N
10	20231030	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	100	2	1.17	105567650	12312	72.99	8420	8760	8410	11080	5980	8530	8573.80	0.27	0	2476	8796	8662	8486	8352	8176	8730	8420	103	2550	1000	6140	10	1	10110545	873	18.76	1.29	12	0.12	460.00	6681.00	17400	20230330	-50.40	8310	20231027	3.85	17400	-50.40	20230330	8310	3.85	20231027	17400	-50.40	20230330	8310	3.85	20231027	3.18	N	112290	1000	102 억		27127	N	N	0	N	00	N
11	20231030	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	110	2	1.29	99541150	11613	68.84	8420	8760	8410	11080	5980	8530	8571.53	0.27	0	2115	8796	8662	8486	8352	8176	8730	8420	103	2550	1000	6140	10	1	10110545	874	18.78	1.29	12	0.11	460.00	6681.00	17400	20230330	-50.34	8310	20231027	3.97	17400	-50.34	20230330	8310	3.97	20231027	17400	-50.34	20230330	8310	3.97	20231027	3.18	N	112290	1000	102 억		27127	N	N	0	N	00	N
12	20231030	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	140	2	1.64	84450080	9860	58.45	8420	8760	8410	11080	5980	8530	8564.92	0.27	0	2102	8796	8662	8486	8352	8176	8730	8420	103	2550	1000	6140	10	1	10110545	877	18.85	1.30	12	0.10	460.00	6681.00	17400	20230330	-50.17	8310	20231027	4.33	17400	-50.17	20230330	8310	4.33	20231027	17400	-50.17	20230330	8310	4.33	20231027	3.18	N	112290	1000	102 억		27127	N	N	0	N	00	N
13	20231030	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	120	2	1.41	73320930	8572	50.82	8420	8760	8410	11080	5980	8530	8553.54	0.27	0	1399	8796	8662	8486	8352	8176	8730	8420	103	2550	1000	6140	10	1	10110545	875	18.80	1.29	12	0.08	460.00	6681.00	17400	20230330	-50.29	8310	20231027	4.09	17400	-50.29	20230330	8310	4.09	20231027	17400	-50.29	20230330	8310	4.09	20231027	3.18	N	112290	1000	102 억		27127	N	N	0	N	00	N
14	20231030	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	130	2	1.52	72675900	8497	50.37	8420	8760	8410	11080	5980	8530	8553.12	0.27	0	1399	8796	8662	8486	8352	8176	8730	8420	103	2550	1000	6140	10	1	10110545	876	18.83	1.30	12	0.08	460.00	6681.00	17400	20230330	-50.23	8310	20231027	4.21	17400	-50.23	20230330	8310	4.21	20231027	17400	-50.23	20230330	8310	4.21	20231027	3.18	N	112290	1000	102 억		27127	N	N	0	N	00	N
15	20231030	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	190	2	2.23	69081420	8085	47.93	8420	8720	8410	11080	5980	8530	8544.39	0.27	0	1390	8796	8662	8486	8352	8176	8730	8420	103	2550	1000	6140	10	1	10110545	882	18.96	1.31	12	0.08	460.00	6681.00	17400	20230330	-49.89	8310	20231027	4.93	17400	-49.89	20230330	8310	4.93	20231027	17400	-49.89	20230330	8310	4.93	20231027	3.18	N	112290	1000	102 억		27127	N	N	0	N	00	N
16	20231030	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	0	3	0.00	24773570	2920	17.31	8420	8580	8420	11080	5980	8530	8484.10	0.27	0	-312	8796	8662	8486	8352	8176	8730	8420	103	2550	1000	6140	10	1	10110545	862	18.54	1.28	12	0.03	460.00	6681.00	17400	20230330	-50.98	8310	20231027	2.65	17400	-50.98	20230330	8310	2.65	20231027	17400	-50.98	20230330	8310	2.65	20231027	3.18	N	112290	1000	102 억		27127	N	N	0	N	00	N
17	20231030	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-10	5	-0.12	8127690	963	5.71	8420	8550	8420	11080	5980	8530	8439.97	0.27	0	-1	8796	8662	8486	8352	8176	8730	8420	103	2550	1000	6140	10	1	10110545	861	18.52	1.28	12	0.01	460.00	6681.00	17400	20230330	-51.03	8310	20231027	2.53	17400	-51.03	20230330	8310	2.53	20231027	17400	-51.03	20230330	8310	2.53	20231027	3.18	N	112290	1000	102 억		27127	N	N	0	N	00	N
18	20231027	160715	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8530	120	2	1.43	142592430	16868	20.30	8430	8620	8310	10930	5890	8410	8453.39	0.24	0	2492	9170	8790	8580	8200	7990	8685	8095	103	2520	1000	6050	10	1	10110545	862	18.54	1.28	12	0.17	460.00	6681.00	17400	20230330	-50.98	8310	20231027	2.65	17400	-50.98	20230330	8310	2.65	20231027	17400	-50.98	20230330	8310	2.65	20231027	3.17	N	112290	1000	102 억		24628	N	N	0	N	00	N
19	20231027	150746	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8460	50	2	0.59	127333490	15073	18.14	8430	8620	8310	10930	5890	8410	8447.79	0.24	0	2048	9170	8790	8580	8200	7990	8685	8095	103	2520	1000	6050	10	1	10110545	855	18.39	1.27	12	0.15	460.00	6681.00	17400	20230330	-51.38	8310	20231027	1.81	17400	-51.38	20230330	8310	1.81	20231027	17400	-51.38	20230330	8310	1.81	20231027	3.17	N	112290	1000	102 억		24628	N	N	0	N	00	N
20	20231027	140744	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8450	40	2	0.48	118730770	14053	16.91	8430	8620	8310	10930	5890	8410	8448.78	0.24	0	1893	9170	8790	8580	8200	7990	8685	8095	103	2520	1000	6050	10	1	10110545	854	18.37	1.26	12	0.14	460.00	6681.00	17400	20230330	-51.44	8310	20231027	1.68	17400	-51.44	20230330	8310	1.68	20231027	17400	-51.44	20230330	8310	1.68	20231027	3.17	N	112290	1000	102 억		24628	N	N	0	N	00	N
21	20231027	130736	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8420	10	2	0.12	92445600	10919	13.14	8430	8620	8310	10930	5890	8410	8466.49	0.24	0	1582	9170	8790	8580	8200	7990	8685	8095	103	2520	1000	6050	10	1	10110545	851	18.30	1.26	12	0.11	460.00	6681.00	17400	20230330	-51.61	8310	20231027	1.32	17400	-51.61	20230330	8310	1.32	20231027	17400	-51.61	20230330	8310	1.32	20231027	3.17	N	112290	1000	102 억		24628	N	N	0	N	00	N
22	20231027	120749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8570	160	2	1.90	71742870	8477	10.20	8430	8620	8310	10930	5890	8410	8463.24	0.24	0	1539	9170	8790	8580	8200	7990	8685	8095	103	2520	1000	6050	10	1	10110545	866	18.63	1.28	12	0.08	460.00	6681.00	17400	20230330	-50.75	8310	20231027	3.13	17400	-50.75	20230330	8310	3.13	20231027	17400	-50.75	20230330	8310	3.13	20231027	3.17	N	112290	1000	102 억		24628	N	N	0	N	00	N
23	20231027	110754	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8570	160	2	1.90	64384360	7621	9.17	8430	8620	8310	10930	5890	8410	8448.28	0.24	0	1566	9170	8790	8580	8200	7990	8685	8095	103	2520	1000	6050	10	1	10110545	866	18.63	1.28	12	0.08	460.00	6681.00	17400	20230330	-50.75	8310	20231027	3.13	17400	-50.75	20230330	8310	3.13	20231027	17400	-50.75	20230330	8310	3.13	20231027	3.17	N	112290	1000	102 억		24628	N	N	0	N	00	N
24	20231027	100744	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8350	-60	5	-0.71	31717020	3776	4.54	8430	8490	8310	10930	5890	8410	8399.63	0.24	0	-931	9170	8790	8580	8200	7990	8685	8095	103	2520	1000	6050	10	1	10110545	844	18.15	1.25	12	0.04	460.00	6681.00	17400	20230330	-52.01	8310	20231027	0.48	17400	-52.01	20230330	8310	0.48	20231027	17400	-52.01	20230330	8310	0.48	20231027	3.17	N	112290	1000	102 억		24628	N	N	0	N	00	N
25	20231027	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	80	2	0.95	1783800	211	0.25	8430	8490	8430	10930	5890	8410	8454.03	0.24	0	-22	9170	8790	8580	8200	7990	8685	8095	103	2520	1000	6050	10	1	10110545	858	18.46	1.27	12	0.00	460.00	6681.00	17400	20230330	-51.21	8370	20231026	1.43	17400	-51.21	20230330	8370	1.43	20231026	17400	-51.21	20230330	8370	1.43	20231026	3.17	N	112290	1000	102 억		24628	N	N	0	N	00	N
26	20231026	160734	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8410	-750	5	-8.19	711434050	82694	238.00	8960	8960	8370	11900	6420	9160	8603.21	0.38	0	-14353	9713	9436	9273	8996	8833	9355	8915	103	2740	1000	6590	10	1	10110545	850	18.28	1.26	12	0.82	460.00	6681.00	17400	20230330	-51.67	8370	20231026	0.48	17400	-51.67	20230330	8370	0.48	20231026	17400	-51.67	20230330	8370	0.48	20231026	3.15	N	112290	1000	102 억		38864	N	N	0	N	00	N
27	20231026	150734	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8430	-730	5	-7.97	673002090	78126	224.86	8960	8960	8370	11900	6420	9160	8614.32	0.38	0	-14121	9713	9436	9273	8996	8833	9355	8915	103	2740	1000	6590	10	1	10110545	852	18.33	1.26	12	0.77	460.00	6681.00	17400	20230330	-51.55	8370	20231026	0.72	17400	-51.55	20230330	8370	0.72	20231026	17400	-51.55	20230330	8370	0.72	20231026	3.15	N	112290	1000	102 억		38864	N	N	0	N	00	N
28	20231026	140736	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8420	-740	5	-8.08	611817540	70841	203.89	8960	8960	8410	11900	6420	9160	8636.49	0.38	0	-15663	9713	9436	9273	8996	8833	9355	8915	103	2740	1000	6590	10	1	10110545	851	18.30	1.26	12	0.70	460.00	6681.00	17400	20230330	-51.61	8410	20231026	0.12	17400	-51.61	20230330	8410	0.12	20231026	17400	-51.61	20230330	8410	0.12	20231026	3.15	N	112290	1000	102 억		38864	N	N	0	N	00	N
29	20231026	130734	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8440	-720	5	-7.86	539204680	62222	179.08	8960	8960	8420	11900	6420	9160	8665.82	0.38	0	-14333	9713	9436	9273	8996	8833	9355	8915	103	2740	1000	6590	10	1	10110545	853	18.35	1.26	12	0.62	460.00	6681.00	17400	20230330	-51.49	8420	20231026	0.24	17400	-51.49	20230330	8420	0.24	20231026	17400	-51.49	20230330	8420	0.24	20231026	3.15	N	112290	1000	102 억		38864	N	N	0	N	00	N
30	20231026	120731	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8440	-720	5	-7.86	489722270	56359	162.21	8960	8960	8430	11900	6420	9160	8689.34	0.38	0	-13873	9713	9436	9273	8996	8833	9355	8915	103	2740	1000	6590	10	1	10110545	853	18.35	1.26	12	0.56	460.00	6681.00	17400	20230330	-51.49	8430	20231026	0.12	17400	-51.49	20230330	8430	0.12	20231026	17400	-51.49	20230330	8430	0.12	20231026	3.15	N	112290	1000	102 억		38864	N	N	0	N	00	N
31	20231026	110740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8540	-620	5	-6.77	341222790	38939	112.07	8960	8960	8530	11900	6420	9160	8763.01	0.38	0	-9058	9713	9436	9273	8996	8833	9355	8915	103	2740	1000	6590	10	1	10110545	863	18.57	1.28	12	0.39	460.00	6681.00	17400	20230330	-50.92	8530	20231026	0.12	17400	-50.92	20230330	8530	0.12	20231026	17400	-50.92	20230330	8530	0.12	20231026	3.15	N	112290	1000	102 억		38864	N	N	0	N	00	N
32	20231026	100738	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8830	-330	5	-3.60	116564510	13213	38.03	8960	8960	8740	11900	6420	9160	8821.96	0.38	0	-2787	9713	9436	9273	8996	8833	9355	8915	103	2740	1000	6590	10	1	10110545	893	19.20	1.32	12	0.13	460.00	6681.00	17400	20230330	-49.25	8740	20231026	1.03	17400	-49.25	20230330	8740	1.03	20231026	17400	-49.25	20230330	8740	1.03	20231026	3.15	N	112290	1000	102 억		38864	N	N	0	N	00	N
33	20231026	090734	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8840	-320	5	-3.49	35958700	4041	11.63	8960	8960	8840	11900	6420	9160	8898.47	0.38	0	-2897	9713	9436	9273	8996	8833	9355	8915	103	2740	1000	6590	10	1	10110545	894	19.22	1.32	12	0.04	460.00	6681.00	17400	20230330	-49.20	8840	20231026	0.00	17400	-49.20	20230330	8840	0.00	20231026	17400	-49.20	20230330	8840	0.00	20231026	3.15	N	112290	1000	102 억		38864	N	N	0	N	00	N
34	20231025	160737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9160	-320	5	-3.38	321026940	34524	133.21	9480	9550	9110	12320	6640	9480	9299.11	0.34	0	4513	9800	9640	9320	9160	8840	9720	9240	103	2840	1000	6820	10	1	10110545	926	19.91	1.37	12	0.34	460.00	6681.00	17400	20230330	-47.36	9000	20231024	1.78	17400	-47.36	20230330	9000	1.78	20231024	17400	-47.36	20230330	9000	1.78	20231024	3.16	N	112290	1000	102 억		34362	N	N	0	N	00	N
35	20231025	150737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9220	-260	5	-2.74	309793360	33298	128.48	9480	9550	9110	12320	6640	9480	9303.66	0.34	0	4960	9800	9640	9320	9160	8840	9720	9240	103	2840	1000	6820	10	1	10110545	932	20.04	1.38	12	0.33	460.00	6681.00	17400	20230330	-47.01	9000	20231024	2.44	17400	-47.01	20230330	9000	2.44	20231024	17400	-47.01	20230330	9000	2.44	20231024	3.16	N	112290	1000	102 억		34362	N	N	0	N	00	N
36	20231025	140732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9220	-260	5	-2.74	275995120	29618	114.28	9480	9550	9110	12320	6640	9480	9318.49	0.34	0	4846	9800	9640	9320	9160	8840	9720	9240	103	2840	1000	6820	10	1	10110545	932	20.04	1.38	12	0.29	460.00	6681.00	17400	20230330	-47.01	9000	20231024	2.44	17400	-47.01	20230330	9000	2.44	20231024	17400	-47.01	20230330	9000	2.44	20231024	3.16	N	112290	1000	102 억		34362	N	N	0	N	00	N
37	20231025	130733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9240	-240	5	-2.53	200344130	21394	82.55	9480	9550	9240	12320	6640	9480	9364.50	0.34	0	5906	9800	9640	9320	9160	8840	9720	9240	103	2840	1000	6820	10	1	10110545	934	20.09	1.38	12	0.21	460.00	6681.00	17400	20230330	-46.90	9000	20231024	2.67	17400	-46.90	20230330	9000	2.67	20231024	17400	-46.90	20230330	9000	2.67	20231024	3.16	N	112290	1000	102 억		34362	N	N	0	N	00	N
38	20231025	120732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9330	-150	5	-1.58	176449390	18812	72.59	9480	9550	9280	12320	6640	9480	9379.62	0.34	0	7037	9800	9640	9320	9160	8840	9720	9240	103	2840	1000	6820	10	1	10110545	943	20.28	1.40	12	0.19	460.00	6681.00	17400	20230330	-46.38	9000	20231024	3.67	17400	-46.38	20230330	9000	3.67	20231024	17400	-46.38	20230330	9000	3.67	20231024	3.16	N	112290	1000	102 억		34362	N	N	0	N	00	N
39	20231025	110735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9330	-150	5	-1.58	147191670	15669	60.46	9480	9550	9300	12320	6640	9480	9393.81	0.34	0	6716	9800	9640	9320	9160	8840	9720	9240	103	2840	1000	6820	10	1	10110545	943	20.28	1.40	12	0.15	460.00	6681.00	17400	20230330	-46.38	9000	20231024	3.67	17400	-46.38	20230330	9000	3.67	20231024	17400	-46.38	20230330	9000	3.67	20231024	3.16	N	112290	1000	102 억		34362	N	N	0	N	00	N
40	20231025	100736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9360	-120	5	-1.27	37436600	3973	15.33	9480	9550	9350	12320	6640	9480	9422.75	0.34	0	1054	9800	9640	9320	9160	8840	9720	9240	103	2840	1000	6820	10	1	10110545	946	20.35	1.40	12	0.04	460.00	6681.00	17400	20230330	-46.21	9000	20231024	4.00	17400	-46.21	20230330	9000	4.00	20231024	17400	-46.21	20230330	9000	4.00	20231024	3.16	N	112290	1000	102 억		34362	N	N	0	N	00	N
41	20231025	090730	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9430	-50	5	-0.53	9828660	1037	4.00	9480	9480	9430	12320	6640	9480	9477.97	0.34	0	240	9800	9640	9320	9160	8840	9720	9240	103	2840	1000	6820	10	1	10110545	953	20.50	1.41	12	0.01	460.00	6681.00	17400	20230330	-45.80	9000	20231024	4.78	17400	-45.80	20230330	9000	4.78	20231024	17400	-45.80	20230330	9000	4.78	20231024	3.16	N	112290	1000	102 억		34362	N	N	0	N	00	N
42	20231024	160717	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9480	360	2	3.95	234882910	25486	116.09	9140	9480	9000	11850	6390	9120	9216.49	0.29	0	5180	9540	9330	9220	9010	8900	9275	8955	103	2730	1000	6560	10	1	10110545	958	20.61	1.42	12	0.25	460.00	6681.00	17400	20230330	-45.52	9000	20231024	5.33	17400	-45.52	20230330	9000	5.33	20231024	17400	-45.52	20230330	9000	5.33	20231024	3.21	N	112290	1000	102 억		29182	N	N	0	N	00	N
43	20231024	150729	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9340	220	2	2.41	220214350	23933	109.02	9140	9430	9000	11850	6390	9120	9201.69	0.29	0	4940	9540	9330	9220	9010	8900	9275	8955	103	2730	1000	6560	10	1	10110545	944	20.30	1.40	12	0.24	460.00	6681.00	17400	20230330	-46.32	9000	20231024	3.78	17400	-46.32	20230330	9000	3.78	20231024	17400	-46.32	20230330	9000	3.78	20231024	3.21	N	112290	1000	102 억		29182	N	N	0	N	00	N
44	20231024	140714	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9330	210	2	2.30	193510480	21082	96.03	9140	9380	9000	11850	6390	9120	9179.27	0.29	0	3356	9540	9330	9220	9010	8900	9275	8955	103	2730	1000	6560	10	1	10110545	943	20.28	1.40	12	0.21	460.00	6681.00	17400	20230330	-46.38	9000	20231024	3.67	17400	-46.38	20230330	9000	3.67	20231024	17400	-46.38	20230330	9000	3.67	20231024	3.21	N	112290	1000	102 억		29182	N	N	0	N	00	N
45	20231024	130721	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9130	10	2	0.11	152610500	16678	75.97	9140	9330	9000	11850	6390	9120	9150.62	0.29	0	1734	9540	9330	9220	9010	8900	9275	8955	103	2730	1000	6560	10	1	10110545	923	19.85	1.37	12	0.16	460.00	6681.00	17400	20230330	-47.53	9000	20231024	1.44	17400	-47.53	20230330	9000	1.44	20231024	17400	-47.53	20230330	9000	1.44	20231024	3.21	N	112290	1000	102 억		29182	N	N	0	N	00	N
46	20231024	120728	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9130	10	2	0.11	141848180	15502	70.61	9140	9330	9000	11850	6390	9120	9150.55	0.29	0	800	9540	9330	9220	9010	8900	9275	8955	103	2730	1000	6560	10	1	10110545	923	19.85	1.37	12	0.15	460.00	6681.00	17400	20230330	-47.53	9000	20231024	1.44	17400	-47.53	20230330	9000	1.44	20231024	17400	-47.53	20230330	9000	1.44	20231024	3.21	N	112290	1000	102 억		29182	N	N	0	N	00	N
47	20231024	110723	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9050	-70	5	-0.77	110683820	12091	55.08	9140	9330	9000	11850	6390	9120	9154.57	0.29	0	-1940	9540	9330	9220	9010	8900	9275	8955	103	2730	1000	6560	10	1	10110545	915	19.67	1.35	12	0.12	460.00	6681.00	17400	20230330	-47.99	9000	20231024	0.56	17400	-47.99	20230330	9000	0.56	20231024	17400	-47.99	20230330	9000	0.56	20231024	3.21	N	112290	1000	102 억		29182	N	N	0	N	00	N
48	20231024	100716	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9120	0	3	0.00	64417860	6995	31.86	9140	9330	9120	11850	6390	9120	9210.66	0.29	0	268	9540	9330	9220	9010	8900	9275	8955	103	2730	1000	6560	10	1	10110545	922	19.83	1.37	12	0.07	460.00	6681.00	17400	20230330	-47.59	9110	20231023	0.11	17400	-47.59	20230330	9110	0.11	20231023	17400	-47.59	20230330	9110	0.11	20231023	3.21	N	112290	1000	102 억		29182	N	N	0	N	00	N
49	20231024	090722	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9250	130	2	1.43	14193130	1551	7.07	9140	9250	9140	11850	6390	9120	9153.50	0.29	0	130	9540	9330	9220	9010	8900	9275	8955	103	2730	1000	6560	10	1	10110545	935	20.11	1.38	12	0.02	460.00	6681.00	17400	20230330	-46.84	9110	20231023	1.54	17400	-46.84	20230330	9110	1.54	20231023	17400	-46.84	20230330	9110	1.54	20231023	3.21	N	112290	1000	102 억		29182	N	N	0	N	00	N
50	20231023	160712	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9120	-220	5	-2.36	198622450	21534	36.98	9300	9430	9110	12140	6540	9340	9224.26	0.32	0	-2789	10113	9726	9493	9106	8873	9610	8990	103	2800	1000	6720	10	1	10110545	922	19.83	1.37	12	0.21	460.00	6681.00	17400	20230330	-47.59	9110	20231023	0.11	17400	-47.59	20230330	9110	0.11	20231023	17400	-47.59	20230330	9110	0.11	20231023	3.28	N	112290	1000	102 억		31971	N	N	0	N	00	N
51	20231023	150716	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9160	-180	5	-1.93	169274180	18317	31.45	9300	9430	9160	12140	6540	9340	9241.37	0.32	0	-3038	10113	9726	9493	9106	8873	9610	8990	103	2800	1000	6720	10	1	10110545	926	19.91	1.37	12	0.18	460.00	6681.00	17400	20230330	-47.36	9160	20231023	0.00	17400	-47.36	20230330	9160	0.00	20231023	17400	-47.36	20230330	9160	0.00	20231023	3.28	N	112290	1000	102 억		31971	N	N	0	N	00	N
52	20231023	140715	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9200	-140	5	-1.50	119796890	12930	22.20	9300	9430	9180	12140	6540	9340	9265.03	0.32	0	-2339	10113	9726	9493	9106	8873	9610	8990	103	2800	1000	6720	10	1	10110545	930	20.00	1.38	12	0.13	460.00	6681.00	17400	20230330	-47.13	9180	20231023	0.22	17400	-47.13	20230330	9180	0.22	20231023	17400	-47.13	20230330	9180	0.22	20231023	3.28	N	112290	1000	102 억		31971	N	N	0	N	00	N
53	20231023	130721	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9200	-140	5	-1.50	95013040	10235	17.57	9300	9430	9180	12140	6540	9340	9283.15	0.32	0	-2322	10113	9726	9493	9106	8873	9610	8990	103	2800	1000	6720	10	1	10110545	930	20.00	1.38	12	0.10	460.00	6681.00	17400	20230330	-47.13	9180	20231023	0.22	17400	-47.13	20230330	9180	0.22	20231023	17400	-47.13	20230330	9180	0.22	20231023	3.28	N	112290	1000	102 억		31971	N	N	0	N	00	N
54	20231023	120712	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9300	-40	5	-0.43	68326440	7340	12.60	9300	9430	9180	12140	6540	9340	9308.78	0.32	0	-1288	10113	9726	9493	9106	8873	9610	8990	103	2800	1000	6720	10	1	10110545	940	20.22	1.39	12	0.07	460.00	6681.00	17400	20230330	-46.55	9180	20231023	1.31	17400	-46.55	20230330	9180	1.31	20231023	17400	-46.55	20230330	9180	1.31	20231023	3.28	N	112290	1000	102 억		31971	N	N	0	N	00	N
55	20231023	110711	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9320	-20	5	-0.21	60154130	6457	11.09	9300	9430	9180	12140	6540	9340	9316.11	0.32	0	-981	10113	9726	9493	9106	8873	9610	8990	103	2800	1000	6720	10	1	10110545	942	20.26	1.40	12	0.06	460.00	6681.00	17400	20230330	-46.44	9180	20231023	1.53	17400	-46.44	20230330	9180	1.53	20231023	17400	-46.44	20230330	9180	1.53	20231023	3.28	N	112290	1000	102 억		31971	N	N	0	N	00	N
56	20231023	100705	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9300	-40	5	-0.43	42113010	4515	7.75	9300	9430	9180	12140	6540	9340	9327.36	0.32	0	-1247	10113	9726	9493	9106	8873	9610	8990	103	2800	1000	6720	10	1	10110545	940	20.22	1.39	12	0.04	460.00	6681.00	17400	20230330	-46.55	9180	20231023	1.31	17400	-46.55	20230330	9180	1.31	20231023	17400	-46.55	20230330	9180	1.31	20231023	3.28	N	112290	1000	102 억		31971	N	N	0	N	00	N
57	20231023	090720	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9310	-30	5	-0.32	2931110	315	0.54	9300	9310	9300	12140	6540	9340	9305.11	0.32	0	114	10113	9726	9493	9106	8873	9610	8990	103	2800	1000	6720	10	1	10110545	941	20.24	1.39	12	0.00	460.00	6681.00	17400	20230330	-46.49	9260	20231020	0.54	17400	-46.49	20230330	9260	0.54	20231020	17400	-46.49	20230330	9260	0.54	20231020	3.28	N	112290	1000	102 억		31971	N	N	0	N	00	N
58	20231020	160709	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9340	-570	5	-5.75	548261730	57938	238.16	9800	9880	9260	12880	6940	9910	9464.98	0.38	0	-8679	10430	10170	10030	9770	9630	10100	9700	103	2970	1000	7130	10	1	10110545	944	20.30	1.40	12	0.57	460.00	6681.00	17400	20230330	-46.32	9260	20231020	0.86	17400	-46.32	20230330	9260	0.86	20231020	17400	-46.32	20230330	9260	0.86	20231020	3.29	N	112290	1000	102 억		38343	N	N	0	N	00	N
59	20231020	150709	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9400	-510	5	-5.15	517213740	54617	224.51	9800	9880	9260	12880	6940	9910	9469.72	0.38	0	-8930	10430	10170	10030	9770	9630	10100	9700	103	2970	1000	7130	10	1	10110545	950	20.43	1.41	12	0.54	460.00	6681.00	17400	20230330	-45.98	9260	20231020	1.51	17400	-45.98	20230330	9260	1.51	20231020	17400	-45.98	20230330	9260	1.51	20231020	3.29	N	112290	1000	102 억		38343	N	N	0	N	00	N
60	20231020	140714	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9540	-370	5	-3.73	453004390	47827	196.60	9800	9880	9260	12880	6940	9910	9471.60	0.38	0	-8461	10430	10170	10030	9770	9630	10100	9700	103	2970	1000	7130	10	1	10110545	965	20.74	1.43	12	0.47	460.00	6681.00	17400	20230330	-45.17	9260	20231020	3.02	17400	-45.17	20230330	9260	3.02	20231020	17400	-45.17	20230330	9260	3.02	20231020	3.29	N	112290	1000	102 억		38343	N	N	0	N	00	N
61	20231020	130655	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9520	-390	5	-3.94	427048450	45108	185.42	9800	9880	9260	12880	6940	9910	9467.11	0.38	0	-8150	10430	10170	10030	9770	9630	10100	9700	103	2970	1000	7130	10	1	10110545	963	20.70	1.42	12	0.45	460.00	6681.00	17400	20230330	-45.29	9260	20231020	2.81	17400	-45.29	20230330	9260	2.81	20231020	17400	-45.29	20230330	9260	2.81	20231020	3.29	N	112290	1000	102 억		38343	N	N	0	N	00	N
62	20231020	120706	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9320	-590	5	-5.95	378874760	40024	164.53	9800	9880	9260	12880	6940	9910	9466.03	0.38	0	-7553	10430	10170	10030	9770	9630	10100	9700	103	2970	1000	7130	10	1	10110545	942	20.26	1.40	12	0.40	460.00	6681.00	17400	20230330	-46.44	9260	20231020	0.65	17400	-46.44	20230330	9260	0.65	20231020	17400	-46.44	20230330	9260	0.65	20231020	3.29	N	112290	1000	102 억		38343	N	N	0	N	00	N
63	20231020	110714	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9380	-530	5	-5.35	279015900	29311	120.49	9800	9880	9310	12880	6940	9910	9518.97	0.38	0	-5679	10430	10170	10030	9770	9630	10100	9700	103	2970	1000	7130	10	1	10110545	948	20.39	1.40	12	0.29	460.00	6681.00	17400	20230330	-46.09	9310	20231020	0.75	17400	-46.09	20230330	9310	0.75	20231020	17400	-46.09	20230330	9310	0.75	20231020	3.29	N	112290	1000	102 억		38343	N	N	0	N	00	N
64	20231020	100704	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9460	-450	5	-4.54	154960840	16067	66.05	9800	9880	9440	12880	6940	9910	9644.43	0.38	0	-4550	10430	10170	10030	9770	9630	10100	9700	103	2970	1000	7130	10	1	10110545	956	20.57	1.42	12	0.16	460.00	6681.00	17400	20230330	-45.63	9440	20231020	0.21	17400	-45.63	20230330	9440	0.21	20231020	17400	-45.63	20230330	9440	0.21	20231020	3.29	N	112290	1000	102 억		38343	N	N	0	N	00	N
65	20231020	090707	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9880	-30	5	-0.30	8402150	857	3.52	9800	9880	9730	12880	6940	9910	9802.38	0.38	0	-149	10430	10170	10030	9770	9630	10100	9700	103	2970	1000	7130	10	1	10110545	999	21.48	1.48	12	0.01	460.00	6681.00	17400	20230330	-43.22	9620	20231005	2.70	17400	-43.22	20230330	9620	2.70	20231005	17400	-43.22	20230330	9620	2.70	20231005	3.29	N	112290	1000	102 억		38343	N	N	0	N	00	N
66	20231019	160702	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9910	-450	5	-4.34	238680480	23884	169.44	10290	10290	9890	13460	7260	10360	9994.46	0.43	0	-3035	10720	10540	10370	10190	10020	10630	10280	103	3100	1000	7450	10	1	10110545	1002	21.54	1.48	12	0.24	460.00	6681.00	17400	20230330	-43.05	9620	20231005	3.01	17400	-43.05	20230330	9620	3.01	20231005	17400	-43.05	20230330	9620	3.01	20231005	3.34	N	112290	1000	102 억		43276	N	N	0	N	00	N
67	20231019	150658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9920	-440	5	-4.25	219327030	21932	155.59	10290	10290	9910	13460	7260	10360	10000.32	0.43	0	-2940	10720	10540	10370	10190	10020	10630	10280	103	3100	1000	7450	10	1	10110545	1003	21.57	1.48	12	0.22	460.00	6681.00	17400	20230330	-42.99	9620	20231005	3.12	17400	-42.99	20230330	9620	3.12	20231005	17400	-42.99	20230330	9620	3.12	20231005	3.34	N	112290	1000	102 억		43276	N	N	0	N	00	N
68	20231019	140706	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9990	-370	5	-3.57	183106550	18288	129.74	10290	10290	9950	13460	7260	10360	10012.39	0.43	0	-2683	10720	10540	10370	10190	10020	10630	10280	103	3100	1000	7450	10	1	10110545	1010	21.72	1.50	12	0.18	460.00	6681.00	17400	20230330	-42.59	9620	20231005	3.85	17400	-42.59	20230330	9620	3.85	20231005	17400	-42.59	20230330	9620	3.85	20231005	3.34	N	112290	1000	102 억		43276	N	N	0	N	00	N
69	20231019	130658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9970	-390	5	-3.76	169973890	16970	120.39	10290	10290	9950	13460	7260	10360	10016.14	0.43	0	-2606	10720	10540	10370	10190	10020	10630	10280	103	3100	1000	7450	10	1	10110545	1008	21.67	1.49	12	0.17	460.00	6681.00	17400	20230330	-42.70	9620	20231005	3.64	17400	-42.70	20230330	9620	3.64	20231005	17400	-42.70	20230330	9620	3.64	20231005	3.34	N	112290	1000	102 억		43276	N	N	0	N	00	N
70	20231019	120705	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9970	-390	5	-3.76	149860440	14952	106.07	10290	10290	9950	13460	7260	10360	10022.77	0.43	0	-2394	10720	10540	10370	10190	10020	10630	10280	103	3100	1000	7450	10	1	10110545	1008	21.67	1.49	12	0.15	460.00	6681.00	17400	20230330	-42.70	9620	20231005	3.64	17400	-42.70	20230330	9620	3.64	20231005	17400	-42.70	20230330	9620	3.64	20231005	3.34	N	112290	1000	102 억		43276	N	N	0	N	00	N
71	20231019	110702	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10070	-290	5	-2.80	98012500	9771	69.32	10290	10290	9950	13460	7260	10360	10030.96	0.43	0	-1062	10720	10540	10370	10190	10020	10630	10280	103	3100	1000	7450	10	1	10110545	1018	21.89	1.51	12	0.10	460.00	6681.00	17400	20230330	-42.13	9620	20231005	4.68	17400	-42.13	20230330	9620	4.68	20231005	17400	-42.13	20230330	9620	4.68	20231005	3.34	N	112290	1000	102 억		43276	N	N	0	N	00	N
72	20231019	100656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10080	-280	5	-2.70	74402060	7426	52.68	10290	10290	9950	13460	7260	10360	10019.13	0.43	0	-231	10720	10540	10370	10190	10020	10630	10280	103	3100	1000	7450	10	1	10110545	1019	21.91	1.51	12	0.07	460.00	6681.00	17400	20230330	-42.07	9620	20231005	4.78	17400	-42.07	20230330	9620	4.78	20231005	17400	-42.07	20230330	9620	4.78	20231005	3.34	N	112290	1000	102 억		43276	N	N	0	N	00	N
73	20231019	090705	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10060	-300	5	-2.90	8919350	884	6.27	10290	10290	10030	13460	7260	10360	10089.76	0.43	0	-187	10720	10540	10370	10190	10020	10630	10280	103	3100	1000	7450	10	1	10110545	1017	21.87	1.51	12	0.01	460.00	6681.00	17400	20230330	-42.18	9620	20231005	4.57	17400	-42.18	20230330	9620	4.57	20231005	17400	-42.18	20230330	9620	4.57	20231005	3.34	N	112290	1000	102 억		43276	N	N	0	N	00	N
74	20231018	160707	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10360	-10	5	-0.10	144283350	13936	71.55	10310	10550	10200	13480	7260	10370	10353.26	0.46	0	-3207	10836	10602	10266	10032	9696	10720	10150	103	3110	1000	7460	10	1	10110545	1047	22.52	1.55	12	0.14	460.00	6681.00	17400	20230330	-40.46	9620	20231005	7.69	17400	-40.46	20230330	9620	7.69	20231005	17400	-40.46	20230330	9620	7.69	20231005	3.35	N	112290	1000	102 억		46483	N	N	0	N	00	N
75	20231018	150659	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10300	-70	5	-0.68	133733460	12914	66.30	10310	10550	10200	13480	7260	10370	10355.68	0.46	0	-3348	10836	10602	10266	10032	9696	10720	10150	103	3110	1000	7460	10	1	10110545	1041	22.39	1.54	12	0.13	460.00	6681.00	17400	20230330	-40.80	9620	20231005	7.07	17400	-40.80	20230330	9620	7.07	20231005	17400	-40.80	20230330	9620	7.07	20231005	3.35	N	112290	1000	102 억		46483	N	N	0	N	00	N
76	20231018	140650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10330	-40	5	-0.39	108196520	10428	53.54	10310	10550	10200	13480	7260	10370	10375.59	0.46	0	-2921	10836	10602	10266	10032	9696	10720	10150	103	3110	1000	7460	10	1	10110545	1044	22.46	1.55	12	0.10	460.00	6681.00	17400	20230330	-40.63	9620	20231005	7.38	17400	-40.63	20230330	9620	7.38	20231005	17400	-40.63	20230330	9620	7.38	20231005	3.35	N	112290	1000	102 억		46483	N	N	0	N	00	N
77	20231018	130648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10300	-70	5	-0.68	102462900	9871	50.68	10310	10550	10200	13480	7260	10370	10380.21	0.46	0	-2577	10836	10602	10266	10032	9696	10720	10150	103	3110	1000	7460	10	1	10110545	1041	22.39	1.54	12	0.10	460.00	6681.00	17400	20230330	-40.80	9620	20231005	7.07	17400	-40.80	20230330	9620	7.07	20231005	17400	-40.80	20230330	9620	7.07	20231005	3.35	N	112290	1000	102 억		46483	N	N	0	N	00	N
78	20231018	120700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10330	-40	5	-0.39	98448610	9482	48.68	10310	10550	10200	13480	7260	10370	10382.71	0.46	0	-2341	10836	10602	10266	10032	9696	10720	10150	103	3110	1000	7460	10	1	10110545	1044	22.46	1.55	12	0.09	460.00	6681.00	17400	20230330	-40.63	9620	20231005	7.38	17400	-40.63	20230330	9620	7.38	20231005	17400	-40.63	20230330	9620	7.38	20231005	3.35	N	112290	1000	102 억		46483	N	N	0	N	00	N
79	20231018	110654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10410	40	2	0.39	86189070	8298	42.60	10310	10550	10200	13480	7260	10370	10386.76	0.46	0	-2230	10836	10602	10266	10032	9696	10720	10150	103	3110	1000	7460	10	1	10110545	1053	22.63	1.56	12	0.08	460.00	6681.00	17400	20230330	-40.17	9620	20231005	8.21	17400	-40.17	20230330	9620	8.21	20231005	17400	-40.17	20230330	9620	8.21	20231005	3.35	N	112290	1000	102 억		46483	N	N	0	N	00	N
80	20231018	100700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10350	-20	5	-0.19	67489660	6506	33.40	10310	10550	10200	13480	7260	10370	10373.46	0.46	0	-1842	10836	10602	10266	10032	9696	10720	10150	103	3110	1000	7460	10	1	10110545	1046	22.50	1.55	12	0.06	460.00	6681.00	17400	20230330	-40.52	9620	20231005	7.59	17400	-40.52	20230330	9620	7.59	20231005	17400	-40.52	20230330	9620	7.59	20231005	3.35	N	112290	1000	102 억		46483	N	N	0	N	00	N
81	20231018	090651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10320	-50	5	-0.48	13002220	1262	6.48	10310	10350	10200	13480	7260	10370	10302.01	0.46	0	-352	10836	10602	10266	10032	9696	10720	10150	103	3110	1000	7460	10	1	10110545	1043	22.43	1.54	12	0.01	460.00	6681.00	17400	20230330	-40.69	9620	20231005	7.28	17400	-40.69	20230330	9620	7.28	20231005	17400	-40.69	20230330	9620	7.28	20231005	3.35	N	112290	1000	102 억		46483	N	N	0	N	00	N
82	20231017	160654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10370	490	2	4.96	198443970	19471	81.02	9930	10500	9930	12840	6920	9880	10191.73	0.40	0	5712	10180	10030	9930	9780	9680	9980	9730	103	2960	1000	7110	10	1	10110545	1048	22.54	1.55	12	0.19	460.00	6681.00	17400	20230330	-40.40	9620	20231005	7.80	17400	-40.40	20230330	9620	7.80	20231005	17400	-40.40	20230330	9620	7.80	20231005	3.34	N	112290	1000	102 억		40681	N	N	0	N	00	N
83	20231017	150659	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10310	430	2	4.35	181737550	17855	74.29	9930	10500	9930	12840	6920	9880	10178.52	0.40	0	5728	10180	10030	9930	9780	9680	9980	9730	103	2960	1000	7110	10	1	10110545	1042	22.41	1.54	12	0.18	460.00	6681.00	17400	20230330	-40.75	9620	20231005	7.17	17400	-40.75	20230330	9620	7.17	20231005	17400	-40.75	20230330	9620	7.17	20231005	3.34	N	112290	1000	102 억		40681	N	N	0	N	00	N
84	20231017	140700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10270	390	2	3.95	142623140	14071	58.55	9930	10280	9930	12840	6920	9880	10135.96	0.40	0	5019	10180	10030	9930	9780	9680	9980	9730	103	2960	1000	7110	10	1	10110545	1038	22.33	1.54	12	0.14	460.00	6681.00	17400	20230330	-40.98	9620	20231005	6.76	17400	-40.98	20230330	9620	6.76	20231005	17400	-40.98	20230330	9620	6.76	20231005	3.34	N	112290	1000	102 억		40681	N	N	0	N	00	N
85	20231017	130654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10180	300	2	3.04	126667000	12515	52.07	9930	10280	9930	12840	6920	9880	10121.21	0.40	0	4974	10180	10030	9930	9780	9680	9980	9730	103	2960	1000	7110	10	1	10110545	1029	22.13	1.52	12	0.12	460.00	6681.00	17400	20230330	-41.49	9620	20231005	5.82	17400	-41.49	20230330	9620	5.82	20231005	17400	-41.49	20230330	9620	5.82	20231005	3.34	N	112290	1000	102 억		40681	N	N	0	N	00	N
86	20231017	120657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10170	290	2	2.94	86880210	8616	35.85	9930	10190	9930	12840	6920	9880	10083.59	0.40	0	1888	10180	10030	9930	9780	9680	9980	9730	103	2960	1000	7110	10	1	10110545	1028	22.11	1.52	12	0.09	460.00	6681.00	17400	20230330	-41.55	9620	20231005	5.72	17400	-41.55	20230330	9620	5.72	20231005	17400	-41.55	20230330	9620	5.72	20231005	3.34	N	112290	1000	102 억		40681	N	N	0	N	00	N
87	20231017	110650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10160	280	2	2.83	71254360	7077	29.45	9930	10190	9930	12840	6920	9880	10068.44	0.40	0	1333	10180	10030	9930	9780	9680	9980	9730	103	2960	1000	7110	10	1	10110545	1027	22.09	1.52	12	0.07	460.00	6681.00	17400	20230330	-41.61	9620	20231005	5.61	17400	-41.61	20230330	9620	5.61	20231005	17400	-41.61	20230330	9620	5.61	20231005	3.34	N	112290	1000	102 억		40681	N	N	0	N	00	N
88	20231017	100645	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10080	200	2	2.02	39403020	3938	16.39	9930	10100	9930	12840	6920	9880	10005.85	0.40	0	2022	10180	10030	9930	9780	9680	9980	9730	103	2960	1000	7110	10	1	10110545	1019	21.91	1.51	12	0.04	460.00	6681.00	17400	20230330	-42.07	9620	20231005	4.78	17400	-42.07	20230330	9620	4.78	20231005	17400	-42.07	20230330	9620	4.78	20231005	3.34	N	112290	1000	102 억		40681	N	N	0	N	00	N
89	20231017	090651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9970	90	2	0.91	16779960	1686	7.02	9930	9980	9930	12840	6920	9880	9952.53	0.40	0	793	10180	10030	9930	9780	9680	9980	9730	103	2960	1000	7110	10	1	10110545	1008	21.67	1.49	12	0.02	460.00	6681.00	17400	20230330	-42.70	9620	20231005	3.64	17400	-42.70	20230330	9620	3.64	20231005	17400	-42.70	20230330	9620	3.64	20231005	3.34	N	112290	1000	102 억		40681	N	N	0	N	00	N
90	20231016	160652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9880	-260	5	-2.56	237408870	24025	79.94	10080	10080	9830	13180	7100	10140	9881.73	0.43	0	-2438	10853	10496	10283	9926	9713	10390	9820	103	3040	1000	7300	10	1	10110545	999	21.48	1.48	12	0.24	460.00	6681.00	17400	20230330	-43.22	9620	20231005	2.70	17400	-43.22	20230330	9620	2.70	20231005	17400	-43.22	20230330	9620	2.70	20231005	3.38	N	112290	1000	102 억		43573	N	N	0	N	00	N
91	20231016	150652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9860	-280	5	-2.76	227980080	23071	76.77	10080	10080	9830	13180	7100	10140	9881.66	0.43	0	-2459	10853	10496	10283	9926	9713	10390	9820	103	3040	1000	7300	10	1	10110545	997	21.43	1.48	12	0.23	460.00	6681.00	17400	20230330	-43.33	9620	20231005	2.49	17400	-43.33	20230330	9620	2.49	20231005	17400	-43.33	20230330	9620	2.49	20231005	3.38	N	112290	1000	102 억		43573	N	N	0	N	00	N
92	20231016	140652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9890	-250	5	-2.47	173658890	17561	58.43	10080	10080	9850	13180	7100	10140	9888.88	0.43	0	-2393	10853	10496	10283	9926	9713	10390	9820	103	3040	1000	7300	10	1	10110545	1000	21.50	1.48	12	0.17	460.00	6681.00	17400	20230330	-43.16	9620	20231005	2.81	17400	-43.16	20230330	9620	2.81	20231005	17400	-43.16	20230330	9620	2.81	20231005	3.38	N	112290	1000	102 억		43573	N	N	0	N	00	N
93	20231016	130648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9910	-230	5	-2.27	163762800	16560	55.10	10080	10080	9850	13180	7100	10140	9889.04	0.43	0	-2043	10853	10496	10283	9926	9713	10390	9820	103	3040	1000	7300	10	1	10110545	1002	21.54	1.48	12	0.16	460.00	6681.00	17400	20230330	-43.05	9620	20231005	3.01	17400	-43.05	20230330	9620	3.01	20231005	17400	-43.05	20230330	9620	3.01	20231005	3.38	N	112290	1000	102 억		43573	N	N	0	N	00	N
94	20231016	120648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9870	-270	5	-2.66	125320870	12665	42.14	10080	10080	9850	13180	7100	10140	9895.04	0.43	0	-2008	10853	10496	10283	9926	9713	10390	9820	103	3040	1000	7300	10	1	10110545	998	21.46	1.48	12	0.13	460.00	6681.00	17400	20230330	-43.28	9620	20231005	2.60	17400	-43.28	20230330	9620	2.60	20231005	17400	-43.28	20230330	9620	2.60	20231005	3.38	N	112290	1000	102 억		43573	N	N	0	N	00	N
95	20231016	110644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9870	-270	5	-2.66	105238800	10632	35.38	10080	10080	9850	13180	7100	10140	9898.28	0.43	0	-1998	10853	10496	10283	9926	9713	10390	9820	103	3040	1000	7300	10	1	10110545	998	21.46	1.48	12	0.11	460.00	6681.00	17400	20230330	-43.28	9620	20231005	2.60	17400	-43.28	20230330	9620	2.60	20231005	17400	-43.28	20230330	9620	2.60	20231005	3.38	N	112290	1000	102 억		43573	N	N	0	N	00	N
96	20231016	100641	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9900	-240	5	-2.37	81505420	8231	27.39	10080	10080	9850	13180	7100	10140	9902.22	0.43	0	-833	10853	10496	10283	9926	9713	10390	9820	103	3040	1000	7300	10	1	10110545	1001	21.52	1.48	12	0.08	460.00	6681.00	17400	20230330	-43.10	9620	20231005	2.91	17400	-43.10	20230330	9620	2.91	20231005	17400	-43.10	20230330	9620	2.91	20231005	3.38	N	112290	1000	102 억		43573	N	N	0	N	00	N
97	20231016	090644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9850	-290	5	-2.86	16246830	1639	5.45	10080	10080	9850	13180	7100	10140	9912.51	0.43	0	-408	10853	10496	10283	9926	9713	10390	9820	103	3040	1000	7300	10	1	10110545	996	21.41	1.47	12	0.02	460.00	6681.00	17400	20230330	-43.39	9620	20231005	2.39	17400	-43.39	20230330	9620	2.39	20231005	17400	-43.39	20230330	9620	2.39	20231005	3.38	N	112290	1000	102 억		43573	N	N	0	N	00	N
98	20231012	160703	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10540	440	2	4.36	335176190	32252	83.37	10090	10540	10060	13130	7070	10100	10392.42	0.37	0	12665	10346	10222	10096	9972	9846	10285	10035	103	3030	1000	7270	10	1	10110545	1066	22.91	1.58	12	0.32	460.00	6681.00	17400	20230330	-39.43	9620	20231005	9.56	17400	-39.43	20230330	9620	9.56	20231005	17400	-39.43	20230330	9620	9.56	20231005	3.47	N	112290	1000	102 억		37197	N	N	0	N	00	N
99	20231012	150648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10500	400	2	3.96	310833760	29936	77.38	10090	10510	10060	13130	7070	10100	10383.28	0.37	0	11631	10346	10222	10096	9972	9846	10285	10035	103	3030	1000	7270	10	1	10110545	1062	22.83	1.57	12	0.30	460.00	6681.00	17400	20230330	-39.66	9620	20231005	9.15	17400	-39.66	20230330	9620	9.15	20231005	17400	-39.66	20230330	9620	9.15	20231005	3.47	N	112290	1000	102 억		37197	N	N	0	N	00	N
100	20231012	140647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10460	360	2	3.56	287307750	27693	71.59	10090	10490	10060	13130	7070	10100	10374.74	0.37	0	10466	10346	10222	10096	9972	9846	10285	10035	103	3030	1000	7270	10	1	10110545	1058	22.74	1.57	12	0.27	460.00	6681.00	17400	20230330	-39.89	9620	20231005	8.73	17400	-39.89	20230330	9620	8.73	20231005	17400	-39.89	20230330	9620	8.73	20231005	3.47	N	112290	1000	102 억		37197	N	N	0	N	00	N
101	20231012	130647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10400	300	2	2.97	268338530	25878	66.89	10090	10490	10060	13130	7070	10100	10369.37	0.37	0	9874	10346	10222	10096	9972	9846	10285	10035	103	3030	1000	7270	10	1	10110545	1051	22.61	1.56	12	0.26	460.00	6681.00	17400	20230330	-40.23	9620	20231005	8.11	17400	-40.23	20230330	9620	8.11	20231005	17400	-40.23	20230330	9620	8.11	20231005	3.47	N	112290	1000	102 억		37197	N	N	0	N	00	N
102	20231012	120655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10420	320	2	3.17	241874610	23331	60.31	10090	10490	10060	13130	7070	10100	10367.09	0.37	0	9318	10346	10222	10096	9972	9846	10285	10035	103	3030	1000	7270	10	1	10110545	1054	22.65	1.56	12	0.23	460.00	6681.00	17400	20230330	-40.11	9620	20231005	8.32	17400	-40.11	20230330	9620	8.32	20231005	17400	-40.11	20230330	9620	8.32	20231005	3.47	N	112290	1000	102 억		37197	N	N	0	N	00	N
103	20231012	110656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10440	340	2	3.37	218477670	21086	54.51	10090	10490	10060	13130	7070	10100	10361.27	0.37	0	9072	10346	10222	10096	9972	9846	10285	10035	103	3030	1000	7270	10	1	10110545	1056	22.70	1.56	12	0.21	460.00	6681.00	17400	20230330	-40.00	9620	20231005	8.52	17400	-40.00	20230330	9620	8.52	20231005	17400	-40.00	20230330	9620	8.52	20231005	3.47	N	112290	1000	102 억		37197	N	N	0	N	00	N
104	20231012	100651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10440	340	2	3.37	206599530	19947	51.56	10090	10490	10060	13130	7070	10100	10357.42	0.37	0	8648	10346	10222	10096	9972	9846	10285	10035	103	3030	1000	7270	10	1	10110545	1056	22.70	1.56	12	0.20	460.00	6681.00	17400	20230330	-40.00	9620	20231005	8.52	17400	-40.00	20230330	9620	8.52	20231005	17400	-40.00	20230330	9620	8.52	20231005	3.47	N	112290	1000	102 억		37197	N	N	0	N	00	N
105	20231012	090655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10240	140	2	1.39	23751410	2343	6.06	10090	10240	10060	13130	7070	10100	10137.18	0.37	0	1210	10346	10222	10096	9972	9846	10285	10035	103	3030	1000	7270	10	1	10110545	1035	22.26	1.53	12	0.02	460.00	6681.00	17400	20230330	-41.15	9620	20231005	6.44	17400	-41.15	20230330	9620	6.44	20231005	17400	-41.15	20230330	9620	6.44	20231005	3.47	N	112290	1000	102 억		37197	N	N	0	N	00	N
106	20231011	160647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10100	330	2	3.38	342046590	33817	85.93	10000	10220	9970	12700	6840	9770	10114.97	0.27	0	9749	10370	10070	9920	9620	9470	9995	9545	103	2930	1000	7030	10	1	10110545	1021	21.96	1.51	12	0.33	460.00	6681.00	17400	20230330	-41.95	9620	20231005	4.99	17400	-41.95	20230330	9620	4.99	20231005	17400	-41.95	20230330	9620	4.99	20231005	3.46	N	112290	1000	102 억		27516	N	N	0	N	00	N
107	20231011	150650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10160	390	2	3.99	310053080	30655	77.90	10000	10220	9970	12700	6840	9770	10114.27	0.27	0	9429	10370	10070	9920	9620	9470	9995	9545	103	2930	1000	7030	10	1	10110545	1027	22.09	1.52	12	0.30	460.00	6681.00	17400	20230330	-41.61	9620	20231005	5.61	17400	-41.61	20230330	9620	5.61	20231005	17400	-41.61	20230330	9620	5.61	20231005	3.46	N	112290	1000	102 억		27516	N	N	0	N	00	N
108	20231011	140654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10160	390	2	3.99	236330200	23400	59.46	10000	10220	9970	12700	6840	9770	10099.58	0.27	0	7480	10370	10070	9920	9620	9470	9995	9545	103	2930	1000	7030	10	1	10110545	1027	22.09	1.52	12	0.23	460.00	6681.00	17400	20230330	-41.61	9620	20231005	5.61	17400	-41.61	20230330	9620	5.61	20231005	17400	-41.61	20230330	9620	5.61	20231005	3.46	N	112290	1000	102 억		27516	N	N	0	N	00	N
109	20231011	130644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10170	400	2	4.09	220360080	21828	55.47	10000	10220	9970	12700	6840	9770	10095.29	0.27	0	7470	10370	10070	9920	9620	9470	9995	9545	103	2930	1000	7030	10	1	10110545	1028	22.11	1.52	12	0.22	460.00	6681.00	17400	20230330	-41.55	9620	20231005	5.72	17400	-41.55	20230330	9620	5.72	20231005	17400	-41.55	20230330	9620	5.72	20231005	3.46	N	112290	1000	102 억		27516	N	N	0	N	00	N
110	20231011	120658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10200	430	2	4.40	205546450	20373	51.77	10000	10220	9970	12700	6840	9770	10089.16	0.27	0	7470	10370	10070	9920	9620	9470	9995	9545	103	2930	1000	7030	10	1	10110545	1031	22.17	1.53	12	0.20	460.00	6681.00	17400	20230330	-41.38	9620	20231005	6.03	17400	-41.38	20230330	9620	6.03	20231005	17400	-41.38	20230330	9620	6.03	20231005	3.46	N	112290	1000	102 억		27516	N	N	0	N	00	N
111	20231011	110652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10210	440	2	4.50	183237090	18185	46.21	10000	10210	9970	12700	6840	9770	10076.28	0.27	0	7471	10370	10070	9920	9620	9470	9995	9545	103	2930	1000	7030	10	1	10110545	1032	22.20	1.53	12	0.18	460.00	6681.00	17400	20230330	-41.32	9620	20231005	6.13	17400	-41.32	20230330	9620	6.13	20231005	17400	-41.32	20230330	9620	6.13	20231005	3.46	N	112290	1000	102 억		27516	N	N	0	N	00	N
112	20231011	100648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10090	320	2	3.28	132726410	13223	33.60	10000	10120	9970	12700	6840	9770	10037.54	0.27	0	5755	10370	10070	9920	9620	9470	9995	9545	103	2930	1000	7030	10	1	10110545	1020	21.93	1.51	12	0.13	460.00	6681.00	17400	20230330	-42.01	9620	20231005	4.89	17400	-42.01	20230330	9620	4.89	20231005	17400	-42.01	20230330	9620	4.89	20231005	3.46	N	112290	1000	102 억		27516	N	N	0	N	00	N
113	20231011	090653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10000	230	2	2.35	23633690	2362	6.00	10000	10070	9970	12700	6840	9770	10005.80	0.27	0	698	10370	10070	9920	9620	9470	9995	9545	103	2930	1000	7030	10	1	10110545	1011	21.74	1.50	12	0.02	460.00	6681.00	17400	20230330	-42.53	9620	20231005	3.95	17400	-42.53	20230330	9620	3.95	20231005	17400	-42.53	20230330	9620	3.95	20231005	3.46	N	112290	1000	102 억		27516	N	N	0	N	00	N
114	20231010	160644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9770	-180	5	-1.81	385911250	38570	11.64	10010	10220	9770	12930	6970	9950	10006.98	0.24	0	3707	12103	11026	10323	9246	8543	11565	9785	103	2980	1000	7160	10	1	10110545	988	21.24	1.46	12	0.38	460.00	6681.00	17400	20230330	-43.85	9620	20231005	1.56	17400	-43.85	20230330	9620	1.56	20231005	17400	-43.85	20230330	9620	1.56	20231005	3.52	N	112290	1000	102 억		23809	N	N	0	N	00	N
115	20231010	150643	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9850	-100	5	-1.01	344011920	34292	10.35	10010	10220	9820	12930	6970	9950	10032.08	0.24	0	3484	12103	11026	10323	9246	8543	11565	9785	103	2980	1000	7160	10	1	10110545	996	21.41	1.47	12	0.34	460.00	6681.00	17400	20230330	-43.39	9620	20231005	2.39	17400	-43.39	20230330	9620	2.39	20231005	17400	-43.39	20230330	9620	2.39	20231005	3.52	N	112290	1000	102 억		23809	N	N	0	N	00	N
116	20231010	140646	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9900	-50	5	-0.50	308451400	30692	9.26	10010	10220	9820	12930	6970	9950	10050.22	0.24	0	4857	12103	11026	10323	9246	8543	11565	9785	103	2980	1000	7160	10	1	10110545	1001	21.52	1.48	12	0.30	460.00	6681.00	17400	20230330	-43.10	9620	20231005	2.91	17400	-43.10	20230330	9620	2.91	20231005	17400	-43.10	20230330	9620	2.91	20231005	3.52	N	112290	1000	102 억		23809	N	N	0	N	00	N
117	20231010	130639	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10000	50	2	0.50	256330870	25434	7.68	10010	10220	9950	12930	6970	9950	10078.78	0.24	0	5275	12103	11026	10323	9246	8543	11565	9785	103	2980	1000	7160	10	1	10110545	1011	21.74	1.50	12	0.25	460.00	6681.00	17400	20230330	-42.53	9620	20231005	3.95	17400	-42.53	20230330	9620	3.95	20231005	17400	-42.53	20230330	9620	3.95	20231005	3.52	N	112290	1000	102 억		23809	N	N	0	N	00	N
118	20231010	120638	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10090	140	2	1.41	199668780	19789	5.97	10010	10220	9970	12930	6970	9950	10090.60	0.24	0	7323	12103	11026	10323	9246	8543	11565	9785	103	2980	1000	7160	10	1	10110545	1020	21.93	1.51	12	0.20	460.00	6681.00	17400	20230330	-42.01	9620	20231005	4.89	17400	-42.01	20230330	9620	4.89	20231005	17400	-42.01	20230330	9620	4.89	20231005	3.52	N	112290	1000	102 억		23809	N	N	0	N	00	N
119	20231010	110629	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10110	160	2	1.61	182956090	18135	5.47	10010	10220	9970	12930	6970	9950	10089.33	0.24	0	6924	12103	11026	10323	9246	8543	11565	9785	103	2980	1000	7160	10	1	10110545	1022	21.98	1.51	12	0.18	460.00	6681.00	17400	20230330	-41.90	9620	20231005	5.09	17400	-41.90	20230330	9620	5.09	20231005	17400	-41.90	20230330	9620	5.09	20231005	3.52	N	112290	1000	102 억		23809	N	N	0	N	00	N
120	20231010	100634	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10040	90	2	0.90	102268590	10182	3.07	10010	10090	9970	12930	6970	9950	10044.99	0.24	0	3502	12103	11026	10323	9246	8543	11565	9785	103	2980	1000	7160	10	1	10110545	1015	21.83	1.50	12	0.10	460.00	6681.00	17400	20230330	-42.30	9620	20231005	4.37	17400	-42.30	20230330	9620	4.37	20231005	17400	-42.30	20230330	9620	4.37	20231005	3.52	N	112290	1000	102 억		23809	N	N	0	N	00	N
121	20231010	090629	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10020	70	2	0.70	25894490	2584	0.78	10010	10070	10000	12930	6970	9950	10023.95	0.24	0	245	12103	11026	10323	9246	8543	11565	9785	103	2980	1000	7160	10	1	10110545	1013	21.78	1.50	12	0.03	460.00	6681.00	17400	20230330	-42.41	9620	20231005	4.16	17400	-42.41	20230330	9620	4.16	20231005	17400	-42.41	20230330	9620	4.16	20231005	3.52	N	112290	1000	102 억		23809	N	N	0	N	00	N
122	20231006	160636	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9950	270	2	2.79	3480980750	328502	1150.66	9620	11400	9620	12580	6780	9680	10596.64	0.48	0	-24975	10040	9860	9740	9560	9440	9800	9500	103	2900	1000	6960	10	1	10110545	1006	21.63	1.49	12	3.25	460.00	6681.00	17400	20230330	-42.82	9620	20231006	3.43	17400	-42.82	20230330	9620	3.43	20231006	17400	-42.82	20230330	9620	3.43	20231006	3.61	N	112290	1000	102 억		48759	N	N	0	N	00	N
123	20231006	150627	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9990	310	2	3.20	3443154170	324701	1137.35	9620	11400	9620	12580	6780	9680	10604.08	0.48	0	-24975	10040	9860	9740	9560	9440	9800	9500	103	2900	1000	6960	10	1	10110545	1010	21.72	1.50	12	3.21	460.00	6681.00	17400	20230330	-42.59	9620	20231006	3.85	17400	-42.59	20230330	9620	3.85	20231006	17400	-42.59	20230330	9620	3.85	20231006	3.61	N	112290	1000	102 억		48759	N	N	0	N	00	N
124	20231006	140628	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10030	350	2	3.62	3386559230	319022	1117.45	9620	11400	9620	12580	6780	9680	10615.44	0.48	0	-24975	10040	9860	9740	9560	9440	9800	9500	103	2900	1000	6960	10	1	10110545	1014	21.80	1.50	12	3.16	460.00	6681.00	17400	20230330	-42.36	9620	20231006	4.26	17400	-42.36	20230330	9620	4.26	20231006	17400	-42.36	20230330	9620	4.26	20231006	3.61	N	112290	1000	102 억		48759	N	N	0	N	00	N
125	20231006	130620	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10100	420	2	4.34	3331805090	313549	1098.28	9620	11400	9620	12580	6780	9680	10626.11	0.48	0	-25718	10040	9860	9740	9560	9440	9800	9500	103	2900	1000	6960	10	1	10110545	1021	21.96	1.51	12	3.10	460.00	6681.00	17400	20230330	-41.95	9620	20231006	4.99	17400	-41.95	20230330	9620	4.99	20231006	17400	-41.95	20230330	9620	4.99	20231006	3.61	N	112290	1000	102 억		48759	N	N	0	N	00	N
126	20231006	120620	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9950	270	2	2.79	3272672830	307667	1077.68	9620	11400	9620	12580	6780	9680	10637.06	0.48	0	-26100	10040	9860	9740	9560	9440	9800	9500	103	2900	1000	6960	10	1	10110545	1006	21.63	1.49	12	3.04	460.00	6681.00	17400	20230330	-42.82	9620	20231006	3.43	17400	-42.82	20230330	9620	3.43	20231006	17400	-42.82	20230330	9620	3.43	20231006	3.61	N	112290	1000	102 억		48759	N	N	0	N	00	N
127	20231006	110614	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9990	310	2	3.20	3204724300	300851	1053.81	9620	11400	9620	12580	6780	9680	10652.20	0.48	0	-26073	10040	9860	9740	9560	9440	9800	9500	103	2900	1000	6960	10	1	10110545	1010	21.72	1.50	12	2.98	460.00	6681.00	17400	20230330	-42.59	9620	20231006	3.85	17400	-42.59	20230330	9620	3.85	20231006	17400	-42.59	20230330	9620	3.85	20231006	3.61	N	112290	1000	102 억		48759	N	N	0	N	00	N
128	20231006	100619	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10040	360	2	3.72	3088495640	289209	1013.03	9620	11400	9620	12580	6780	9680	10679.11	0.48	0	-26253	10040	9860	9740	9560	9440	9800	9500	103	2900	1000	6960	10	1	10110545	1015	21.83	1.50	12	2.86	460.00	6681.00	17400	20230330	-42.30	9620	20231006	4.37	17400	-42.30	20230330	9620	4.37	20231006	17400	-42.30	20230330	9620	4.37	20231006	3.61	N	112290	1000	102 억		48759	N	N	0	N	00	N
129	20231006	090615	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9690	10	2	0.10	4018930	416	1.46	9620	9730	9620	12580	6780	9680	9660.89	0.48	0	11	10040	9860	9740	9560	9440	9800	9500	103	2900	1000	6960	10	1	10110545	980	21.07	1.45	12	0.00	460.00	6681.00	17400	20230330	-44.31	9620	20231006	0.73	17400	-44.31	20230330	9620	0.73	20231006	17400	-44.31	20230330	9620	0.73	20231006	3.61	N	112290	1000	102 억		48759	N	N	0	N	00	N