KissMeData/141000/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	160850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8040	-20	5	-0.25	137446820	17287	98.89	8110	8140	7840	10470	5650	8060	7950.58	2.67	0	-6221	8233	8146	7973	7886	7713	8190	7930	61	2410	500	5800	10	1	12114710	974	6.05	0.56	12	0.14	1330.00	14483.00	11840	20230324	-32.09	7620	20231024	5.51	11840	-32.09	20230324	7620	5.51	20231024	11840	-32.09	20230324	7620	5.51	20231024	2.90	N	141000	500	60 억		323355	N	N	0	N	00	N
3	20231031	150858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7870	-190	5	-2.36	124629820	15666	89.62	8110	8140	7870	10470	5650	8060	7955.43	2.67	0	-5994	8233	8146	7973	7886	7713	8190	7930	61	2410	500	5800	10	1	12114710	953	5.92	0.54	12	0.13	1330.00	14483.00	11840	20230324	-33.53	7620	20231024	3.28	11840	-33.53	20230324	7620	3.28	20231024	11840	-33.53	20230324	7620	3.28	20231024	2.90	N	141000	500	60 억		323355	N	N	0	N	00	N
4	20231031	140905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7920	-140	5	-1.74	84192980	10545	60.32	8110	8140	7910	10470	5650	8060	7984.16	2.67	0	-5842	8233	8146	7973	7886	7713	8190	7930	61	2410	500	5800	10	1	12114710	959	5.95	0.55	12	0.09	1330.00	14483.00	11840	20230324	-33.11	7620	20231024	3.94	11840	-33.11	20230324	7620	3.94	20231024	11840	-33.11	20230324	7620	3.94	20231024	2.90	N	141000	500	60 억		323355	N	N	0	N	00	N
5	20231031	130858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7940	-120	5	-1.49	67275400	8410	48.11	8110	8140	7940	10470	5650	8060	7999.45	2.67	0	-4974	8233	8146	7973	7886	7713	8190	7930	61	2410	500	5800	10	1	12114710	962	5.97	0.55	12	0.07	1330.00	14483.00	11840	20230324	-32.94	7620	20231024	4.20	11840	-32.94	20230324	7620	4.20	20231024	11840	-32.94	20230324	7620	4.20	20231024	2.90	N	141000	500	60 억		323355	N	N	0	N	00	N
6	20231031	120857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7950	-110	5	-1.36	61995230	7745	44.31	8110	8140	7940	10470	5650	8060	8004.55	2.67	0	-4366	8233	8146	7973	7886	7713	8190	7930	61	2410	500	5800	10	1	12114710	963	5.98	0.55	12	0.06	1330.00	14483.00	11840	20230324	-32.85	7620	20231024	4.33	11840	-32.85	20230324	7620	4.33	20231024	11840	-32.85	20230324	7620	4.33	20231024	2.90	N	141000	500	60 억		323355	N	N	0	N	00	N
7	20231031	110921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8030	-30	5	-0.37	55622140	6945	39.73	8110	8140	7940	10470	5650	8060	8008.95	2.67	0	-3871	8233	8146	7973	7886	7713	8190	7930	61	2410	500	5800	10	1	12114710	973	6.04	0.55	12	0.06	1330.00	14483.00	11840	20230324	-32.18	7620	20231024	5.38	11840	-32.18	20230324	7620	5.38	20231024	11840	-32.18	20230324	7620	5.38	20231024	2.90	N	141000	500	60 억		323355	N	N	0	N	00	N
8	20231031	100905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8000	-60	5	-0.74	30261710	3764	21.53	8110	8140	7990	10470	5650	8060	8039.77	2.67	0	-2661	8233	8146	7973	7886	7713	8190	7930	61	2410	500	5800	10	1	12114710	969	6.02	0.55	12	0.03	1330.00	14483.00	11840	20230324	-32.43	7620	20231024	4.99	11840	-32.43	20230324	7620	4.99	20231024	11840	-32.43	20230324	7620	4.99	20231024	2.90	N	141000	500	60 억		323355	N	N	0	N	00	N
9	20231031	090905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8140	80	2	0.99	1276680	157	0.90	8110	8140	8080	10470	5650	8060	8131.72	2.67	0	27	8233	8146	7973	7886	7713	8190	7930	61	2410	500	5800	10	1	12114710	986	6.12	0.56	12	0.00	1330.00	14483.00	11840	20230324	-31.25	7620	20231024	6.82	11840	-31.25	20230324	7620	6.82	20231024	11840	-31.25	20230324	7620	6.82	20231024	2.90	N	141000	500	60 억		323355	N	N	0	N	00	N
10	20231030	160849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8060	260	2	3.33	138089950	17408	85.76	7800	8060	7800	10140	5460	7800	7932.52	2.66	0	1549	8026	7912	7806	7692	7586	7860	7640	61	2340	500	5610	10	1	12114710	976	6.06	0.56	12	0.14	1330.00	14483.00	11840	20230324	-31.93	7620	20231024	5.77	11840	-31.93	20230324	7620	5.77	20231024	11840	-31.93	20230324	7620	5.77	20231024	2.89	N	141000	500	60 억		322855	N	N	0	N	00	N
11	20231030	150831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8010	210	2	2.69	131079750	16536	81.47	7800	8060	7800	10140	5460	7800	7926.93	2.66	0	1547	8026	7912	7806	7692	7586	7860	7640	61	2340	500	5610	10	1	12114710	970	6.02	0.55	12	0.14	1330.00	14483.00	11840	20230324	-32.35	7620	20231024	5.12	11840	-32.35	20230324	7620	5.12	20231024	11840	-32.35	20230324	7620	5.12	20231024	2.89	N	141000	500	60 억		322855	N	N	0	N	00	N
12	20231030	140828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7990	190	2	2.44	87569630	11072	54.55	7800	8060	7800	10140	5460	7800	7909.11	2.66	0	1136	8026	7912	7806	7692	7586	7860	7640	61	2340	500	5610	10	1	12114710	968	6.01	0.55	12	0.09	1330.00	14483.00	11840	20230324	-32.52	7620	20231024	4.86	11840	-32.52	20230324	7620	4.86	20231024	11840	-32.52	20230324	7620	4.86	20231024	2.89	N	141000	500	60 억		322855	N	N	0	N	00	N
13	20231030	130831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8060	260	2	3.33	84194220	10650	52.47	7800	8060	7800	10140	5460	7800	7905.56	2.66	0	1111	8026	7912	7806	7692	7586	7860	7640	61	2340	500	5610	10	1	12114710	976	6.06	0.56	12	0.09	1330.00	14483.00	11840	20230324	-31.93	7620	20231024	5.77	11840	-31.93	20230324	7620	5.77	20231024	11840	-31.93	20230324	7620	5.77	20231024	2.89	N	141000	500	60 억		322855	N	N	0	N	00	N
14	20231030	120825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8000	200	2	2.56	78977660	9999	49.26	7800	8000	7800	10140	5460	7800	7898.56	2.66	0	821	8026	7912	7806	7692	7586	7860	7640	61	2340	500	5610	10	1	12114710	969	6.02	0.55	12	0.08	1330.00	14483.00	11840	20230324	-32.43	7620	20231024	4.99	11840	-32.43	20230324	7620	4.99	20231024	11840	-32.43	20230324	7620	4.99	20231024	2.89	N	141000	500	60 억		322855	N	N	0	N	00	N
15	20231030	110826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7960	160	2	2.05	67296020	8536	42.05	7800	7960	7800	10140	5460	7800	7883.79	2.66	0	1014	8026	7912	7806	7692	7586	7860	7640	61	2340	500	5610	10	1	12114710	964	5.98	0.55	12	0.07	1330.00	14483.00	11840	20230324	-32.77	7620	20231024	4.46	11840	-32.77	20230324	7620	4.46	20231024	11840	-32.77	20230324	7620	4.46	20231024	2.89	N	141000	500	60 억		322855	N	N	0	N	00	N
16	20231030	100824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7920	120	2	1.54	62441560	7924	39.04	7800	7940	7800	10140	5460	7800	7880.06	2.66	0	472	8026	7912	7806	7692	7586	7860	7640	61	2340	500	5610	10	1	12114710	959	5.95	0.55	12	0.07	1330.00	14483.00	11840	20230324	-33.11	7620	20231024	3.94	11840	-33.11	20230324	7620	3.94	20231024	11840	-33.11	20230324	7620	3.94	20231024	2.89	N	141000	500	60 억		322855	N	N	0	N	00	N
17	20231030	090821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7880	80	2	1.03	34576100	4392	21.64	7800	7890	7800	10140	5460	7800	7872.52	2.66	0	-169	8026	7912	7806	7692	7586	7860	7640	61	2340	500	5610	10	1	12114710	955	5.92	0.54	12	0.04	1330.00	14483.00	11840	20230324	-33.45	7620	20231024	3.41	11840	-33.45	20230324	7620	3.41	20231024	11840	-33.45	20230324	7620	3.41	20231024	2.89	N	141000	500	60 억		322855	N	N	0	N	00	N
18	20231027	160750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7800	-10	5	-0.13	158017490	20298	153.48	7820	7920	7700	10150	5470	7810	7781.72	2.58	0	-2191	7976	7892	7836	7752	7696	7865	7725	61	2340	500	5620	10	1	12114710	945	5.86	0.54	12	0.17	1330.00	14483.00	11840	20230324	-34.12	7620	20231024	2.36	11840	-34.12	20230324	7620	2.36	20231024	11840	-34.12	20230324	7620	2.36	20231024	2.91	N	141000	500	60 억		312612	N	N	0	N	00	N
19	20231027	150824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7840	30	2	0.38	127034290	16326	123.45	7820	7920	7700	10150	5470	7810	7781.10	2.58	0	-2191	7976	7892	7836	7752	7696	7865	7725	61	2340	500	5620	10	1	12114710	950	5.89	0.54	12	0.13	1330.00	14483.00	11840	20230324	-33.78	7620	20231024	2.89	11840	-33.78	20230324	7620	2.89	20231024	11840	-33.78	20230324	7620	2.89	20231024	2.91	N	141000	500	60 억		312612	N	N	0	N	00	N
20	20231027	140822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7840	30	2	0.38	121302370	15592	117.90	7820	7920	7700	10150	5470	7810	7779.78	2.58	0	-1795	7976	7892	7836	7752	7696	7865	7725	61	2340	500	5620	10	1	12114710	950	5.89	0.54	12	0.13	1330.00	14483.00	11840	20230324	-33.78	7620	20231024	2.89	11840	-33.78	20230324	7620	2.89	20231024	11840	-33.78	20230324	7620	2.89	20231024	2.91	N	141000	500	60 억		312612	N	N	0	N	00	N
21	20231027	130813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	50	2	0.64	90512270	11659	88.16	7820	7920	7700	10150	5470	7810	7763.30	2.58	0	110	7976	7892	7836	7752	7696	7865	7725	61	2340	500	5620	10	1	12114710	952	5.91	0.54	12	0.10	1330.00	14483.00	11840	20230324	-33.61	7620	20231024	3.15	11840	-33.61	20230324	7620	3.15	20231024	11840	-33.61	20230324	7620	3.15	20231024	2.91	N	141000	500	60 억		312612	N	N	0	N	00	N
22	20231027	120826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7920	110	2	1.41	85346290	10999	83.17	7820	7920	7700	10150	5470	7810	7759.46	2.58	0	754	7976	7892	7836	7752	7696	7865	7725	61	2340	500	5620	10	1	12114710	959	5.95	0.55	12	0.09	1330.00	14483.00	11840	20230324	-33.11	7620	20231024	3.94	11840	-33.11	20230324	7620	3.94	20231024	11840	-33.11	20230324	7620	3.94	20231024	2.91	N	141000	500	60 억		312612	N	N	0	N	00	N
23	20231027	110831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	50	2	0.64	81641700	10528	79.61	7820	7860	7700	10150	5470	7810	7754.72	2.58	0	769	7976	7892	7836	7752	7696	7865	7725	61	2340	500	5620	10	1	12114710	952	5.91	0.54	12	0.09	1330.00	14483.00	11840	20230324	-33.61	7620	20231024	3.15	11840	-33.61	20230324	7620	3.15	20231024	11840	-33.61	20230324	7620	3.15	20231024	2.91	N	141000	500	60 억		312612	N	N	0	N	00	N
24	20231027	100822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7800	-10	5	-0.13	46618900	6030	45.60	7820	7830	7710	10150	5470	7810	7731.16	2.58	0	-578	7976	7892	7836	7752	7696	7865	7725	61	2340	500	5620	10	1	12114710	945	5.86	0.54	12	0.05	1330.00	14483.00	11840	20230324	-34.12	7620	20231024	2.36	11840	-34.12	20230324	7620	2.36	20231024	11840	-34.12	20230324	7620	2.36	20231024	2.91	N	141000	500	60 억		312612	N	N	0	N	00	N
25	20231027	090819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7830	20	2	0.26	765810	98	0.74	7820	7830	7800	10150	5470	7810	7814.39	2.58	0	-20	7976	7892	7836	7752	7696	7865	7725	61	2340	500	5620	10	1	12114710	949	5.89	0.54	12	0.00	1330.00	14483.00	11840	20230324	-33.87	7620	20231024	2.76	11840	-33.87	20230324	7620	2.76	20231024	11840	-33.87	20230324	7620	2.76	20231024	2.91	N	141000	500	60 억		312612	N	N	0	N	00	N
26	20231026	160810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7810	-230	5	-2.86	103708130	13183	76.67	7870	7920	7780	10450	5630	8040	7867.57	2.65	0	-8713	8180	8110	8030	7960	7880	8115	7965	61	2410	500	5780	10	1	12114710	946	5.87	0.54	12	0.11	1330.00	14483.00	11840	20230324	-34.04	7620	20231024	2.49	11840	-34.04	20230324	7620	2.49	20231024	11840	-34.04	20230324	7620	2.49	20231024	2.98	N	141000	500	60 억		321200	N	N	0	N	00	N
27	20231026	150809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7820	-220	5	-2.74	100482590	12770	74.27	7870	7920	7780	10450	5630	8040	7868.64	2.65	0	-8671	8180	8110	8030	7960	7880	8115	7965	61	2410	500	5780	10	1	12114710	947	5.88	0.54	12	0.11	1330.00	14483.00	11840	20230324	-33.95	7620	20231024	2.62	11840	-33.95	20230324	7620	2.62	20231024	11840	-33.95	20230324	7620	2.62	20231024	2.98	N	141000	500	60 억		321200	N	N	0	N	00	N
28	20231026	140812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7840	-200	5	-2.49	90330420	11469	66.70	7870	7920	7810	10450	5630	8040	7876.05	2.65	0	-8541	8180	8110	8030	7960	7880	8115	7965	61	2410	500	5780	10	1	12114710	950	5.89	0.54	12	0.09	1330.00	14483.00	11840	20230324	-33.78	7620	20231024	2.89	11840	-33.78	20230324	7620	2.89	20231024	11840	-33.78	20230324	7620	2.89	20231024	2.98	N	141000	500	60 억		321200	N	N	0	N	00	N
29	20231026	130810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	-180	5	-2.24	69472510	8805	51.21	7870	7920	7830	10450	5630	8040	7890.12	2.65	0	-6592	8180	8110	8030	7960	7880	8115	7965	61	2410	500	5780	10	1	12114710	952	5.91	0.54	12	0.07	1330.00	14483.00	11840	20230324	-33.61	7620	20231024	3.15	11840	-33.61	20230324	7620	3.15	20231024	11840	-33.61	20230324	7620	3.15	20231024	2.98	N	141000	500	60 억		321200	N	N	0	N	00	N
30	20231026	120806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	-180	5	-2.24	56688730	7178	41.74	7870	7920	7830	10450	5630	8040	7897.57	2.65	0	-5172	8180	8110	8030	7960	7880	8115	7965	61	2410	500	5780	10	1	12114710	952	5.91	0.54	12	0.06	1330.00	14483.00	11840	20230324	-33.61	7620	20231024	3.15	11840	-33.61	20230324	7620	3.15	20231024	11840	-33.61	20230324	7620	3.15	20231024	2.98	N	141000	500	60 억		321200	N	N	0	N	00	N
31	20231026	110816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7900	-140	5	-1.74	45906810	5810	33.79	7870	7920	7830	10450	5630	8040	7901.34	2.65	0	-4371	8180	8110	8030	7960	7880	8115	7965	61	2410	500	5780	10	1	12114710	957	5.94	0.55	12	0.05	1330.00	14483.00	11840	20230324	-33.28	7620	20231024	3.67	11840	-33.28	20230324	7620	3.67	20231024	11840	-33.28	20230324	7620	3.67	20231024	2.98	N	141000	500	60 억		321200	N	N	0	N	00	N
32	20231026	100813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7920	-120	5	-1.49	18048690	2290	13.32	7870	7920	7830	10450	5630	8040	7881.52	2.65	0	-1690	8180	8110	8030	7960	7880	8115	7965	61	2410	500	5780	10	1	12114710	959	5.95	0.55	12	0.02	1330.00	14483.00	11840	20230324	-33.11	7620	20231024	3.94	11840	-33.11	20230324	7620	3.94	20231024	11840	-33.11	20230324	7620	3.94	20231024	2.98	N	141000	500	60 억		321200	N	N	0	N	00	N
33	20231026	090810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	-180	5	-2.24	1400820	178	1.04	7870	7910	7860	10450	5630	8040	7869.78	2.65	0	-123	8180	8110	8030	7960	7880	8115	7965	61	2410	500	5780	10	1	12114710	952	5.91	0.54	12	0.00	1330.00	14483.00	11840	20230324	-33.61	7620	20231024	3.15	11840	-33.61	20230324	7620	3.15	20231024	11840	-33.61	20230324	7620	3.15	20231024	2.98	N	141000	500	60 억		321200	N	N	0	N	00	N
34	20231025	160812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8040	90	2	1.13	136992950	17069	64.72	8040	8100	7950	10330	5570	7950	8025.83	2.63	0	2395	8290	8120	7870	7700	7450	8205	7785	61	2380	500	5720	10	1	12114710	974	6.05	0.56	12	0.14	1330.00	14483.00	11840	20230324	-32.09	7620	20231024	5.51	11840	-32.09	20230324	7620	5.51	20231024	11840	-32.09	20230324	7620	5.51	20231024	2.99	N	141000	500	60 억		318805	N	N	0	N	00	N
35	20231025	150812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8100	150	2	1.89	127237470	15850	60.10	8040	8100	7950	10330	5570	7950	8027.60	2.63	0	1879	8290	8120	7870	7700	7450	8205	7785	61	2380	500	5720	10	1	12114710	981	6.09	0.56	12	0.13	1330.00	14483.00	11840	20230324	-31.59	7620	20231024	6.30	11840	-31.59	20230324	7620	6.30	20231024	11840	-31.59	20230324	7620	6.30	20231024	2.99	N	141000	500	60 억		318805	N	N	0	N	00	N
36	20231025	140807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8050	100	2	1.26	77103380	9621	36.48	8040	8080	7950	10330	5570	7950	8014.07	2.63	0	1593	8290	8120	7870	7700	7450	8205	7785	61	2380	500	5720	10	1	12114710	975	6.05	0.56	12	0.08	1330.00	14483.00	11840	20230324	-32.01	7620	20231024	5.64	11840	-32.01	20230324	7620	5.64	20231024	11840	-32.01	20230324	7620	5.64	20231024	2.99	N	141000	500	60 억		318805	N	N	0	N	00	N
37	20231025	130808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8020	70	2	0.88	37615940	4690	17.78	8040	8080	7950	10330	5570	7950	8020.46	2.63	0	1242	8290	8120	7870	7700	7450	8205	7785	61	2380	500	5720	10	1	12114710	972	6.03	0.55	12	0.04	1330.00	14483.00	11840	20230324	-32.26	7620	20231024	5.25	11840	-32.26	20230324	7620	5.25	20231024	11840	-32.26	20230324	7620	5.25	20231024	2.99	N	141000	500	60 억		318805	N	N	0	N	00	N
38	20231025	120809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8030	80	2	1.01	24254880	3020	11.45	8040	8080	7950	10330	5570	7950	8031.42	2.63	0	1132	8290	8120	7870	7700	7450	8205	7785	61	2380	500	5720	10	1	12114710	973	6.04	0.55	12	0.02	1330.00	14483.00	11840	20230324	-32.18	7620	20231024	5.38	11840	-32.18	20230324	7620	5.38	20231024	11840	-32.18	20230324	7620	5.38	20231024	2.99	N	141000	500	60 억		318805	N	N	0	N	00	N
39	20231025	110811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8060	110	2	1.38	17659070	2200	8.34	8040	8080	7950	10330	5570	7950	8026.85	2.63	0	800	8290	8120	7870	7700	7450	8205	7785	61	2380	500	5720	10	1	12114710	976	6.06	0.56	12	0.02	1330.00	14483.00	11840	20230324	-31.93	7620	20231024	5.77	11840	-31.93	20230324	7620	5.77	20231024	11840	-31.93	20230324	7620	5.77	20231024	2.99	N	141000	500	60 억		318805	N	N	0	N	00	N
40	20231025	100812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8040	90	2	1.13	6996070	876	3.32	8040	8040	7950	10330	5570	7950	7986.38	2.63	0	77	8290	8120	7870	7700	7450	8205	7785	61	2380	500	5720	10	1	12114710	974	6.05	0.56	12	0.01	1330.00	14483.00	11840	20230324	-32.09	7620	20231024	5.51	11840	-32.09	20230324	7620	5.51	20231024	11840	-32.09	20230324	7620	5.51	20231024	2.99	N	141000	500	60 억		318805	N	N	0	N	00	N
41	20231025	090806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7950	0	3	0.00	2037590	256	0.97	8040	8040	7950	10330	5570	7950	7959.34	2.63	0	-97	8290	8120	7870	7700	7450	8205	7785	61	2380	500	5720	10	1	12114710	963	5.98	0.55	12	0.00	1330.00	14483.00	11840	20230324	-32.85	7620	20231024	4.33	11840	-32.85	20230324	7620	4.33	20231024	11840	-32.85	20230324	7620	4.33	20231024	2.99	N	141000	500	60 억		318805	N	N	0	N	00	N
42	20231024	160751	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7950	200	2	2.58	204908620	26370	124.38	7700	8040	7620	10070	5430	7750	7770.52	2.63	0	329	8076	7912	7826	7662	7576	7995	7745	61	2320	500	5580	10	1	12114710	963	5.98	0.55	12	0.22	1330.00	14483.00	11840	20230324	-32.85	7620	20231024	4.33	11840	-32.85	20230324	7620	4.33	20231024	11840	-32.85	20230324	7620	4.33	20231024	3.05	N	141000	500	60 억		318482	N	N	0	N	00	N
43	20231024	150804	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7910	160	2	2.06	192205220	24766	116.82	7700	8040	7620	10070	5430	7750	7760.85	2.63	0	146	8076	7912	7826	7662	7576	7995	7745	61	2320	500	5580	10	1	12114710	958	5.95	0.55	12	0.20	1330.00	14483.00	11840	20230324	-33.19	7620	20231024	3.81	11840	-33.19	20230324	7620	3.81	20231024	11840	-33.19	20230324	7620	3.81	20231024	3.05	N	141000	500	60 억		318482	N	N	0	N	00	N
44	20231024	140749	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7850	100	2	1.29	172615260	22293	105.15	7700	7880	7620	10070	5430	7750	7743.03	2.63	0	229	8076	7912	7826	7662	7576	7995	7745	61	2320	500	5580	10	1	12114710	951	5.90	0.54	12	0.18	1330.00	14483.00	11840	20230324	-33.70	7620	20231024	3.02	11840	-33.70	20230324	7620	3.02	20231024	11840	-33.70	20230324	7620	3.02	20231024	3.05	N	141000	500	60 억		318482	N	N	0	N	00	N
45	20231024	130755	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7790	40	2	0.52	132078840	17120	80.75	7700	7820	7620	10070	5430	7750	7714.89	2.63	0	-4195	8076	7912	7826	7662	7576	7995	7745	61	2320	500	5580	10	1	12114710	944	5.86	0.54	12	0.14	1330.00	14483.00	11840	20230324	-34.21	7620	20231024	2.23	11840	-34.21	20230324	7620	2.23	20231024	11840	-34.21	20230324	7620	2.23	20231024	3.05	N	141000	500	60 억		318482	N	N	0	N	00	N
46	20231024	120803	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7720	-30	5	-0.39	121796320	15800	74.52	7700	7820	7620	10070	5430	7750	7708.63	2.63	0	-4157	8076	7912	7826	7662	7576	7995	7745	61	2320	500	5580	10	1	12114710	935	5.80	0.53	12	0.13	1330.00	14483.00	11840	20230324	-34.80	7620	20231024	1.31	11840	-34.80	20230324	7620	1.31	20231024	11840	-34.80	20230324	7620	1.31	20231024	3.05	N	141000	500	60 억		318482	N	N	0	N	00	N
47	20231024	110758	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7700	-50	5	-0.65	77201050	10038	47.35	7700	7820	7620	10070	5430	7750	7690.88	2.63	0	-5631	8076	7912	7826	7662	7576	7995	7745	61	2320	500	5580	10	1	12114710	933	5.79	0.53	12	0.08	1330.00	14483.00	11840	20230324	-34.97	7620	20231024	1.05	11840	-34.97	20230324	7620	1.05	20231024	11840	-34.97	20230324	7620	1.05	20231024	3.05	N	141000	500	60 억		318482	N	N	0	N	00	N
48	20231024	100751	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7720	-30	5	-0.39	29002840	3759	17.73	7700	7820	7700	10070	5430	7750	7715.57	2.63	0	-1774	8076	7912	7826	7662	7576	7995	7745	61	2320	500	5580	10	1	12114710	935	5.80	0.53	12	0.03	1330.00	14483.00	11840	20230324	-34.80	7700	20231024	0.26	11840	-34.80	20230324	7700	0.26	20231024	11840	-34.80	20230324	7700	0.26	20231024	3.05	N	141000	500	60 억		318482	N	N	0	N	00	N
49	20231024	090757	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7810	60	2	0.77	3283310	426	2.01	7700	7820	7700	10070	5430	7750	7707.30	2.63	0	-25	8076	7912	7826	7662	7576	7995	7745	61	2320	500	5580	10	1	12114710	946	5.87	0.54	12	0.00	1330.00	14483.00	11840	20230324	-34.04	7700	20231024	1.43	11840	-34.04	20230324	7700	1.43	20231024	11840	-34.04	20230324	7700	1.43	20231024	3.05	N	141000	500	60 억		318482	N	N	0	N	00	N
50	20231023	160745	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7750	-200	5	-2.52	166163840	21087	65.98	7740	7990	7740	10330	5570	7950	7879.92	2.62	0	1453	8283	8116	7933	7766	7583	8025	7675	61	2380	500	5720	10	1	12114710	939	5.83	0.54	12	0.17	1330.00	14483.00	11840	20230324	-34.54	7740	20231023	0.13	11840	-34.54	20230324	7740	0.13	20231023	11840	-34.54	20230324	7740	0.13	20231023	3.10	N	141000	500	60 억		317030	N	N	0	N	00	N
51	20231023	150750	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7850	-100	5	-1.26	155621960	19728	61.73	7740	7990	7740	10330	5570	7950	7888.38	2.62	0	1292	8283	8116	7933	7766	7583	8025	7675	61	2380	500	5720	10	1	12114710	951	5.90	0.54	12	0.16	1330.00	14483.00	11840	20230324	-33.70	7740	20231023	1.42	11840	-33.70	20230324	7740	1.42	20231023	11840	-33.70	20230324	7740	1.42	20231023	3.10	N	141000	500	60 억		317030	N	N	0	N	00	N
52	20231023	140748	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7850	-100	5	-1.26	116763560	14753	46.16	7740	7990	7740	10330	5570	7950	7914.56	2.62	0	722	8283	8116	7933	7766	7583	8025	7675	61	2380	500	5720	10	1	12114710	951	5.90	0.54	12	0.12	1330.00	14483.00	11840	20230324	-33.70	7740	20231023	1.42	11840	-33.70	20230324	7740	1.42	20231023	11840	-33.70	20230324	7740	1.42	20231023	3.10	N	141000	500	60 억		317030	N	N	0	N	00	N
53	20231023	130754	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7880	-70	5	-0.88	113469600	14335	44.86	7740	7990	7740	10330	5570	7950	7915.56	2.62	0	1035	8283	8116	7933	7766	7583	8025	7675	61	2380	500	5720	10	1	12114710	955	5.92	0.54	12	0.12	1330.00	14483.00	11840	20230324	-33.45	7740	20231023	1.81	11840	-33.45	20230324	7740	1.81	20231023	11840	-33.45	20230324	7740	1.81	20231023	3.10	N	141000	500	60 억		317030	N	N	0	N	00	N
54	20231023	120746	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7940	-10	5	-0.13	111554940	14093	44.10	7740	7990	7740	10330	5570	7950	7915.63	2.62	0	1194	8283	8116	7933	7766	7583	8025	7675	61	2380	500	5720	10	1	12114710	962	5.97	0.55	12	0.12	1330.00	14483.00	11840	20230324	-32.94	7740	20231023	2.58	11840	-32.94	20230324	7740	2.58	20231023	11840	-32.94	20230324	7740	2.58	20231023	3.10	N	141000	500	60 억		317030	N	N	0	N	00	N
55	20231023	110745	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7960	10	2	0.13	98996870	12503	39.12	7740	7990	7740	10330	5570	7950	7917.85	2.62	0	1655	8283	8116	7933	7766	7583	8025	7675	61	2380	500	5720	10	1	12114710	964	5.98	0.55	12	0.10	1330.00	14483.00	11840	20230324	-32.77	7740	20231023	2.84	11840	-32.77	20230324	7740	2.84	20231023	11840	-32.77	20230324	7740	2.84	20231023	3.10	N	141000	500	60 억		317030	N	N	0	N	00	N
56	20231023	100738	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7960	10	2	0.13	31394670	3998	12.51	7740	7980	7740	10330	5570	7950	7852.59	2.62	0	698	8283	8116	7933	7766	7583	8025	7675	61	2380	500	5720	10	1	12114710	964	5.98	0.55	12	0.03	1330.00	14483.00	11840	20230324	-32.77	7740	20231023	2.84	11840	-32.77	20230324	7740	2.84	20231023	11840	-32.77	20230324	7740	2.84	20231023	3.10	N	141000	500	60 억		317030	N	N	0	N	00	N
57	20231023	090755	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7820	-130	5	-1.64	15325220	1968	6.16	7740	7860	7740	10330	5570	7950	7787.21	2.62	0	383	8283	8116	7933	7766	7583	8025	7675	61	2380	500	5720	10	1	12114710	947	5.88	0.54	12	0.02	1330.00	14483.00	11840	20230324	-33.95	7740	20231023	1.03	11840	-33.95	20230324	7740	1.03	20231023	11840	-33.95	20230324	7740	1.03	20231023	3.10	N	141000	500	60 억		317030	N	N	0	N	00	N
58	20231020	160744	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7950	-110	5	-1.36	242998480	30992	108.15	8050	8100	7750	10470	5650	8060	7840.68	2.62	0	-1632	8553	8306	8183	7936	7813	8245	7875	61	2410	500	5800	10	1	12114710	963	5.98	0.55	12	0.26	1330.00	14483.00	11840	20230324	-32.85	7750	20231020	2.58	11840	-32.85	20230324	7750	2.58	20231020	11840	-32.85	20230324	7750	2.58	20231020	3.09	N	141000	500	60 억		317422	N	N	0	N	00	N
59	20231020	150743	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7870	-190	5	-2.36	230325670	29397	102.58	8050	8100	7750	10470	5650	8060	7835.01	2.62	0	-1585	8553	8306	8183	7936	7813	8245	7875	61	2410	500	5800	10	1	12114710	953	5.92	0.54	12	0.24	1330.00	14483.00	11840	20230324	-33.53	7750	20231020	1.55	11840	-33.53	20230324	7750	1.55	20231020	11840	-33.53	20230324	7750	1.55	20231020	3.09	N	141000	500	60 억		317422	N	N	0	N	00	N
60	20231020	140748	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7960	-100	5	-1.24	223634330	28552	99.63	8050	8100	7750	10470	5650	8060	7832.53	2.62	0	-1257	8553	8306	8183	7936	7813	8245	7875	61	2410	500	5800	10	1	12114710	964	5.98	0.55	12	0.24	1330.00	14483.00	11840	20230324	-32.77	7750	20231020	2.71	11840	-32.77	20230324	7750	2.71	20231020	11840	-32.77	20230324	7750	2.71	20231020	3.09	N	141000	500	60 억		317422	N	N	0	N	00	N
61	20231020	130727	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7900	-160	5	-1.99	204226500	26110	91.11	8050	8100	7750	10470	5650	8060	7821.77	2.62	0	-1963	8553	8306	8183	7936	7813	8245	7875	61	2410	500	5800	10	1	12114710	957	5.94	0.55	12	0.22	1330.00	14483.00	11840	20230324	-33.28	7750	20231020	1.94	11840	-33.28	20230324	7750	1.94	20231020	11840	-33.28	20230324	7750	1.94	20231020	3.09	N	141000	500	60 억		317422	N	N	0	N	00	N
62	20231020	120739	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7800	-260	5	-3.23	191529800	24495	85.48	8050	8100	7750	10470	5650	8060	7819.14	2.62	0	-2648	8553	8306	8183	7936	7813	8245	7875	61	2410	500	5800	10	1	12114710	945	5.86	0.54	12	0.20	1330.00	14483.00	11840	20230324	-34.12	7750	20231020	0.65	11840	-34.12	20230324	7750	0.65	20231020	11840	-34.12	20230324	7750	0.65	20231020	3.09	N	141000	500	60 억		317422	N	N	0	N	00	N
63	20231020	110747	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7790	-270	5	-3.35	157604020	20127	70.23	8050	8100	7750	10470	5650	8060	7830.48	2.62	0	-2210	8553	8306	8183	7936	7813	8245	7875	61	2410	500	5800	10	1	12114710	944	5.86	0.54	12	0.17	1330.00	14483.00	11840	20230324	-34.21	7750	20231020	0.52	11840	-34.21	20230324	7750	0.52	20231020	11840	-34.21	20230324	7750	0.52	20231020	3.09	N	141000	500	60 억		317422	N	N	0	N	00	N
64	20231020	100737	55	40.00	KOSDAQ	신저가	반도체	N	N	N	Y	40	N	7800	-260	5	-3.23	125263540	15975	55.75	8050	8100	7750	10470	5650	8060	7841.22	2.62	0	-2576	8553	8306	8183	7936	7813	8245	7875	61	2410	500	5800	10	1	12114710	945	5.86	0.54	12	0.13	1330.00	14483.00	11840	20230324	-34.12	7750	20231020	0.65	11840	-34.12	20230324	7750	0.65	20231020	11840	-34.12	20230324	7750	0.65	20231020	3.09	N	141000	500	60 억		317422	N	N	0	N	00	N
65	20231020	090739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8100	40	2	0.50	1006220	125	0.44	8050	8100	8020	10470	5650	8060	8049.76	2.62	0	-5	8553	8306	8183	7936	7813	8245	7875	61	2410	500	5800	10	1	12114710	981	6.09	0.56	12	0.00	1330.00	14483.00	11840	20230324	-31.59	7860	20221020	3.05	11840	-31.59	20230324	7940	2.02	20231006	11840	-31.59	20230324	7860	3.05	20221020	3.09	N	141000	500	60 억		317422	N	N	0	N	00	N
66	20231019	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	-380	5	-4.50	230801440	28320	570.28	8430	8430	8060	10970	5910	8440	8149.77	2.68	0	-7683	8553	8496	8433	8376	8313	8465	8345	61	2530	500	6070	10	1	12114710	976	6.06	0.56	12	0.23	1330.00	14483.00	11840	20230324	-31.93	7520	20221017	7.18	11840	-31.93	20230324	7940	1.51	20231006	11840	-31.93	20230324	7860	2.54	20221020	3.08	N	141000	500	60 억		325091	N	N	0	N	00	N
67	20231019	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	-370	5	-4.38	211380020	25912	521.79	8430	8430	8070	10970	5910	8440	8157.61	2.68	0	-7898	8553	8496	8433	8376	8313	8465	8345	61	2530	500	6070	10	1	12114710	978	6.07	0.56	12	0.21	1330.00	14483.00	11840	20230324	-31.84	7520	20221017	7.31	11840	-31.84	20230324	7940	1.64	20231006	11840	-31.84	20230324	7860	2.67	20221020	3.08	N	141000	500	60 억		325091	N	N	0	N	00	N
68	20231019	140739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	-340	5	-4.03	200077210	24515	493.66	8430	8430	8090	10970	5910	8440	8161.42	2.68	0	-7702	8553	8496	8433	8376	8313	8465	8345	61	2530	500	6070	10	1	12114710	981	6.09	0.56	12	0.20	1330.00	14483.00	11840	20230324	-31.59	7520	20221017	7.71	11840	-31.59	20230324	7940	2.02	20231006	11840	-31.59	20230324	7860	3.05	20221020	3.08	N	141000	500	60 억		325091	N	N	0	N	00	N
69	20231019	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	-310	5	-3.67	159770000	19544	393.56	8430	8430	8090	10970	5910	8440	8174.89	2.68	0	-7505	8553	8496	8433	8376	8313	8465	8345	61	2530	500	6070	10	1	12114710	985	6.11	0.56	12	0.16	1330.00	14483.00	11840	20230324	-31.33	7520	20221017	8.11	11840	-31.33	20230324	7940	2.39	20231006	11840	-31.33	20230324	7860	3.44	20221020	3.08	N	141000	500	60 억		325091	N	N	0	N	00	N
70	20231019	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	-330	5	-3.91	142369540	17397	350.32	8430	8430	8110	10970	5910	8440	8183.57	2.68	0	-6774	8553	8496	8433	8376	8313	8465	8345	61	2530	500	6070	10	1	12114710	983	6.10	0.56	12	0.14	1330.00	14483.00	11840	20230324	-31.50	7520	20221017	7.85	11840	-31.50	20230324	7940	2.14	20231006	11840	-31.50	20230324	7860	3.18	20221020	3.08	N	141000	500	60 억		325091	N	N	0	N	00	N
71	20231019	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8160	-280	5	-3.32	73890580	9004	181.31	8430	8430	8160	10970	5910	8440	8206.42	2.68	0	539	8553	8496	8433	8376	8313	8465	8345	61	2530	500	6070	10	1	12114710	989	6.14	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.08	7520	20221017	8.51	11840	-31.08	20230324	7940	2.77	20231006	11840	-31.08	20230324	7860	3.82	20221020	3.08	N	141000	500	60 억		325091	N	N	0	N	00	N
72	20231019	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-240	5	-2.84	61205780	7453	150.08	8430	8430	8180	10970	5910	8440	8212.23	2.68	0	1499	8553	8496	8433	8376	8313	8465	8345	61	2530	500	6070	10	1	12114710	993	6.17	0.57	12	0.06	1330.00	14483.00	11840	20230324	-30.74	7520	20221017	9.04	11840	-30.74	20230324	7940	3.27	20231006	11840	-30.74	20230324	7860	4.33	20221020	3.08	N	141000	500	60 억		325091	N	N	0	N	00	N
73	20231019	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	-100	5	-1.18	1989890	240	4.83	8430	8430	8220	10970	5910	8440	8291.21	2.68	0	2	8553	8496	8433	8376	8313	8465	8345	61	2530	500	6070	10	1	12114710	1010	6.27	0.58	12	0.00	1330.00	14483.00	11840	20230324	-29.56	7520	20221017	10.90	11840	-29.56	20230324	7940	5.04	20231006	11840	-29.56	20230324	7860	6.11	20221020	3.08	N	141000	500	60 억		325091	N	N	0	N	00	N
74	20231018	160740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-50	5	-0.59	41720940	4966	35.56	8490	8490	8370	11030	5950	8490	8401.32	2.69	0	-575	8636	8562	8456	8382	8276	8600	8420	61	2540	500	6110	10	1	12114710	1022	6.35	0.58	12	0.04	1330.00	14483.00	11840	20230324	-28.72	7520	20221014	12.23	11840	-28.72	20230324	7940	6.30	20231006	11840	-28.72	20230324	7860	7.38	20221020	3.11	N	141000	500	60 억		325655	N	N	0	N	00	N
75	20231018	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-50	5	-0.59	39418270	4691	33.59	8490	8490	8370	11030	5950	8490	8402.96	2.69	0	-556	8636	8562	8456	8382	8276	8600	8420	61	2540	500	6110	10	1	12114710	1022	6.35	0.58	12	0.04	1330.00	14483.00	11840	20230324	-28.72	7520	20221014	12.23	11840	-28.72	20230324	7940	6.30	20231006	11840	-28.72	20230324	7860	7.38	20221020	3.11	N	141000	500	60 억		325655	N	N	0	N	00	N
76	20231018	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	-100	5	-1.18	32624860	3881	27.79	8490	8490	8370	11030	5950	8490	8406.30	2.69	0	-460	8636	8562	8456	8382	8276	8600	8420	61	2540	500	6110	10	1	12114710	1016	6.31	0.58	12	0.03	1330.00	14483.00	11840	20230324	-29.14	7520	20221014	11.57	11840	-29.14	20230324	7940	5.67	20231006	11840	-29.14	20230324	7860	6.74	20221020	3.11	N	141000	500	60 억		325655	N	N	0	N	00	N
77	20231018	130720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	-90	5	-1.06	28391300	3377	24.18	8490	8490	8370	11030	5950	8490	8407.25	2.69	0	-59	8636	8562	8456	8382	8276	8600	8420	61	2540	500	6110	10	1	12114710	1018	6.32	0.58	12	0.03	1330.00	14483.00	11840	20230324	-29.05	7520	20221014	11.70	11840	-29.05	20230324	7940	5.79	20231006	11840	-29.05	20230324	7860	6.87	20221020	3.11	N	141000	500	60 억		325655	N	N	0	N	00	N
78	20231018	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	-20	5	-0.24	20384820	2423	17.35	8490	8490	8390	11030	5950	8490	8413.05	2.69	0	767	8636	8562	8456	8382	8276	8600	8420	61	2540	500	6110	10	1	12114710	1026	6.37	0.58	12	0.02	1330.00	14483.00	11840	20230324	-28.46	7520	20221014	12.63	11840	-28.46	20230324	7940	6.68	20231006	11840	-28.46	20230324	7860	7.76	20221020	3.11	N	141000	500	60 억		325655	N	N	0	N	00	N
79	20231018	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	-20	5	-0.24	20367880	2421	17.34	8490	8490	8390	11030	5950	8490	8413.00	2.69	0	767	8636	8562	8456	8382	8276	8600	8420	61	2540	500	6110	10	1	12114710	1026	6.37	0.58	12	0.02	1330.00	14483.00	11840	20230324	-28.46	7520	20221014	12.63	11840	-28.46	20230324	7940	6.68	20231006	11840	-28.46	20230324	7860	7.76	20221020	3.11	N	141000	500	60 억		325655	N	N	0	N	00	N
80	20231018	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	-20	5	-0.24	14021990	1666	11.93	8490	8490	8390	11030	5950	8490	8416.56	2.69	0	757	8636	8562	8456	8382	8276	8600	8420	61	2540	500	6110	10	1	12114710	1026	6.37	0.58	12	0.01	1330.00	14483.00	11840	20230324	-28.46	7520	20221014	12.63	11840	-28.46	20230324	7940	6.68	20231006	11840	-28.46	20230324	7860	7.76	20221020	3.11	N	141000	500	60 억		325655	N	N	0	N	00	N
81	20231018	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	-80	5	-0.94	1655020	196	1.40	8490	8490	8410	11030	5950	8490	8443.98	2.69	0	-83	8636	8562	8456	8382	8276	8600	8420	61	2540	500	6110	10	1	12114710	1019	6.32	0.58	12	0.00	1330.00	14483.00	11840	20230324	-28.97	7520	20221014	11.84	11840	-28.97	20230324	7940	5.92	20231006	11840	-28.97	20230324	7860	7.00	20221020	3.11	N	141000	500	60 억		325655	N	N	0	N	00	N
82	20231017	160727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	90	2	1.07	116789300	13905	139.75	8360	8530	8350	10920	5880	8400	8399.08	2.64	0	5646	8566	8482	8396	8312	8226	8525	8355	61	2520	500	6040	10	1	12114710	1029	6.38	0.59	12	0.11	1330.00	14483.00	11840	20230324	-28.29	7380	20221013	15.04	11840	-28.29	20230324	7940	6.93	20231006	11840	-28.29	20230324	7520	12.90	20221017	3.03	N	141000	500	60 억		320014	N	N	0	N	00	N
83	20231017	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	50	2	0.60	109971830	13102	131.68	8360	8530	8350	10920	5880	8400	8393.51	2.64	0	5857	8566	8482	8396	8312	8226	8525	8355	61	2520	500	6040	10	1	12114710	1024	6.35	0.58	12	0.11	1330.00	14483.00	11840	20230324	-28.63	7380	20221013	14.50	11840	-28.63	20230324	7940	6.42	20231006	11840	-28.63	20230324	7520	12.37	20221017	3.03	N	141000	500	60 억		320014	N	N	0	N	00	N
84	20231017	140732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	50	2	0.60	43415500	5150	51.76	8360	8470	8360	10920	5880	8400	8430.19	2.64	0	802	8566	8482	8396	8312	8226	8525	8355	61	2520	500	6040	10	1	12114710	1024	6.35	0.58	12	0.04	1330.00	14483.00	11840	20230324	-28.63	7380	20221013	14.50	11840	-28.63	20230324	7940	6.42	20231006	11840	-28.63	20230324	7520	12.37	20221017	3.03	N	141000	500	60 억		320014	N	N	0	N	00	N
85	20231017	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8420	20	2	0.24	22305340	2645	26.58	8360	8470	8360	10920	5880	8400	8433.02	2.64	0	87	8566	8482	8396	8312	8226	8525	8355	61	2520	500	6040	10	1	12114710	1020	6.33	0.58	12	0.02	1330.00	14483.00	11840	20230324	-28.89	7380	20221013	14.09	11840	-28.89	20230324	7940	6.05	20231006	11840	-28.89	20230324	7520	11.97	20221017	3.03	N	141000	500	60 억		320014	N	N	0	N	00	N
86	20231017	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	50	2	0.60	15972880	1893	19.03	8360	8470	8360	10920	5880	8400	8437.87	2.64	0	-263	8566	8482	8396	8312	8226	8525	8355	61	2520	500	6040	10	1	12114710	1024	6.35	0.58	12	0.02	1330.00	14483.00	11840	20230324	-28.63	7380	20221013	14.50	11840	-28.63	20230324	7940	6.42	20231006	11840	-28.63	20230324	7520	12.37	20221017	3.03	N	141000	500	60 억		320014	N	N	0	N	00	N
87	20231017	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	60	2	0.71	13454710	1595	16.03	8360	8470	8360	10920	5880	8400	8435.55	2.64	0	-353	8566	8482	8396	8312	8226	8525	8355	61	2520	500	6040	10	1	12114710	1025	6.36	0.58	12	0.01	1330.00	14483.00	11840	20230324	-28.55	7380	20221013	14.63	11840	-28.55	20230324	7940	6.55	20231006	11840	-28.55	20230324	7520	12.50	20221017	3.03	N	141000	500	60 억		320014	N	N	0	N	00	N
88	20231017	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	50	2	0.60	9819250	1165	11.71	8360	8470	8360	10920	5880	8400	8428.54	2.64	0	-383	8566	8482	8396	8312	8226	8525	8355	61	2520	500	6040	10	1	12114710	1024	6.35	0.58	12	0.01	1330.00	14483.00	11840	20230324	-28.63	7380	20221013	14.50	11840	-28.63	20230324	7940	6.42	20231006	11840	-28.63	20230324	7520	12.37	20221017	3.03	N	141000	500	60 억		320014	N	N	0	N	00	N
89	20231017	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	50	2	0.60	1272300	152	1.53	8360	8450	8360	10920	5880	8400	8370.39	2.64	0	-8	8566	8482	8396	8312	8226	8525	8355	61	2520	500	6040	10	1	12114710	1024	6.35	0.58	12	0.00	1330.00	14483.00	11840	20230324	-28.63	7380	20221013	14.50	11840	-28.63	20230324	7940	6.42	20231006	11840	-28.63	20230324	7520	12.37	20221017	3.03	N	141000	500	60 억		320014	N	N	0	N	00	N
90	20231016	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	-100	5	-1.18	83051780	9949	65.02	8380	8480	8310	11050	5950	8500	8347.71	2.65	0	-898	8673	8586	8493	8406	8313	8540	8360	61	2550	500	6120	10	1	12114710	1018	6.32	0.58	12	0.08	1330.00	14483.00	11840	20230324	-29.05	7380	20221013	13.82	11840	-29.05	20230324	7940	5.79	20231006	11840	-29.05	20230324	7520	11.70	20221017	3.01	N	141000	500	60 억		320907	N	N	0	N	00	N
91	20231016	150724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	-150	5	-1.76	80072010	9594	62.70	8380	8480	8310	11050	5950	8500	8346.05	2.65	0	-759	8673	8586	8493	8406	8313	8540	8360	61	2550	500	6120	10	1	12114710	1012	6.28	0.58	12	0.08	1330.00	14483.00	11840	20230324	-29.48	7380	20221013	13.14	11840	-29.48	20230324	7940	5.16	20231006	11840	-29.48	20230324	7520	11.04	20221017	3.01	N	141000	500	60 억		320907	N	N	0	N	00	N
92	20231016	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-170	5	-2.00	44329610	5302	34.65	8380	8480	8310	11050	5950	8500	8360.92	2.65	0	-1759	8673	8586	8493	8406	8313	8540	8360	61	2550	500	6120	10	1	12114710	1009	6.26	0.58	12	0.04	1330.00	14483.00	11840	20230324	-29.65	7380	20221013	12.87	11840	-29.65	20230324	7940	4.91	20231006	11840	-29.65	20230324	7520	10.77	20221017	3.01	N	141000	500	60 억		320907	N	N	0	N	00	N
93	20231016	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-170	5	-2.00	43287760	5177	33.83	8380	8480	8310	11050	5950	8500	8361.55	2.65	0	-1759	8673	8586	8493	8406	8313	8540	8360	61	2550	500	6120	10	1	12114710	1009	6.26	0.58	12	0.04	1330.00	14483.00	11840	20230324	-29.65	7380	20221013	12.87	11840	-29.65	20230324	7940	4.91	20231006	11840	-29.65	20230324	7520	10.77	20221017	3.01	N	141000	500	60 억		320907	N	N	0	N	00	N
94	20231016	120720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	-190	5	-2.24	40369720	4827	31.55	8380	8480	8310	11050	5950	8500	8363.31	2.65	0	-1669	8673	8586	8493	8406	8313	8540	8360	61	2550	500	6120	10	1	12114710	1007	6.25	0.57	12	0.04	1330.00	14483.00	11840	20230324	-29.81	7380	20221013	12.60	11840	-29.81	20230324	7940	4.66	20231006	11840	-29.81	20230324	7520	10.51	20221017	3.01	N	141000	500	60 억		320907	N	N	0	N	00	N
95	20231016	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	-140	5	-1.65	26442770	3157	20.63	8380	8480	8350	11050	5950	8500	8375.92	2.65	0	-1790	8673	8586	8493	8406	8313	8540	8360	61	2550	500	6120	10	1	12114710	1013	6.29	0.58	12	0.03	1330.00	14483.00	11840	20230324	-29.39	7380	20221013	13.28	11840	-29.39	20230324	7940	5.29	20231006	11840	-29.39	20230324	7520	11.17	20221017	3.01	N	141000	500	60 억		320907	N	N	0	N	00	N
96	20231016	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	-20	5	-0.24	12737370	1522	9.95	8380	8480	8350	11050	5950	8500	8368.84	2.65	0	-821	8673	8586	8493	8406	8313	8540	8360	61	2550	500	6120	10	1	12114710	1027	6.38	0.59	12	0.01	1330.00	14483.00	11840	20230324	-28.38	7380	20221013	14.91	11840	-28.38	20230324	7940	6.80	20231006	11840	-28.38	20230324	7520	12.77	20221017	3.01	N	141000	500	60 억		320907	N	N	0	N	00	N
97	20231016	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8390	-110	5	-1.29	6773180	809	5.29	8380	8390	8350	11050	5950	8500	8372.29	2.65	0	-272	8673	8586	8493	8406	8313	8540	8360	61	2550	500	6120	10	1	12114710	1016	6.31	0.58	12	0.01	1330.00	14483.00	11840	20230324	-29.14	7380	20221013	13.69	11840	-29.14	20230324	7940	5.67	20231006	11840	-29.14	20230324	7520	11.57	20221017	3.01	N	141000	500	60 억		320907	N	N	0	N	00	N
98	20231012	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	230	2	2.75	114544130	13495	79.15	8480	8620	8380	10880	5860	8370	8486.91	2.67	0	1199	8663	8516	8363	8216	8063	8590	8290	61	2510	500	6020	10	1	12114710	1042	6.47	0.59	12	0.11	1330.00	14483.00	11840	20230324	-27.36	7380	20221013	16.53	11840	-27.36	20230324	7940	8.31	20231006	11840	-27.36	20230324	7380	16.53	20221013	2.96	N	141000	500	60 억		323734	N	N	0	N	00	N
99	20231012	150719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	130	2	1.55	98399070	11617	68.13	8480	8530	8380	10880	5860	8370	8470.27	2.67	0	1371	8663	8516	8363	8216	8063	8590	8290	61	2510	500	6020	10	1	12114710	1030	6.39	0.59	12	0.10	1330.00	14483.00	11840	20230324	-28.21	7380	20221013	15.18	11840	-28.21	20230324	7940	7.05	20231006	11840	-28.21	20230324	7380	15.18	20221013	2.96	N	141000	500	60 억		323734	N	N	0	N	00	N
100	20231012	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	130	2	1.55	39894340	4737	27.78	8480	8510	8380	10880	5860	8370	8421.86	2.67	0	2431	8663	8516	8363	8216	8063	8590	8290	61	2510	500	6020	10	1	12114710	1030	6.39	0.59	12	0.04	1330.00	14483.00	11840	20230324	-28.21	7380	20221013	15.18	11840	-28.21	20230324	7940	7.05	20231006	11840	-28.21	20230324	7380	15.18	20221013	2.96	N	141000	500	60 억		323734	N	N	0	N	00	N
101	20231012	130720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	100	2	1.19	32389620	3851	22.59	8480	8500	8380	10880	5860	8370	8410.70	2.67	0	2475	8663	8516	8363	8216	8063	8590	8290	61	2510	500	6020	10	1	12114710	1026	6.37	0.58	12	0.03	1330.00	14483.00	11840	20230324	-28.46	7380	20221013	14.77	11840	-28.46	20230324	7940	6.68	20231006	11840	-28.46	20230324	7380	14.77	20221013	2.96	N	141000	500	60 억		323734	N	N	0	N	00	N
102	20231012	120728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	40	2	0.48	30514610	3629	21.28	8480	8500	8380	10880	5860	8370	8408.55	2.67	0	2472	8663	8516	8363	8216	8063	8590	8290	61	2510	500	6020	10	1	12114710	1019	6.32	0.58	12	0.03	1330.00	14483.00	11840	20230324	-28.97	7380	20221013	13.96	11840	-28.97	20230324	7940	5.92	20231006	11840	-28.97	20230324	7380	13.96	20221013	2.96	N	141000	500	60 억		323734	N	N	0	N	00	N
103	20231012	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	100	2	1.19	29863800	3552	20.83	8480	8500	8380	10880	5860	8370	8407.60	2.67	0	2490	8663	8516	8363	8216	8063	8590	8290	61	2510	500	6020	10	1	12114710	1026	6.37	0.58	12	0.03	1330.00	14483.00	11840	20230324	-28.46	7380	20221013	14.77	11840	-28.46	20230324	7940	6.68	20231006	11840	-28.46	20230324	7380	14.77	20221013	2.96	N	141000	500	60 억		323734	N	N	0	N	00	N
104	20231012	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	60	2	0.72	22884140	2722	15.96	8480	8500	8390	10880	5860	8370	8407.11	2.67	0	1864	8663	8516	8363	8216	8063	8590	8290	61	2510	500	6020	10	1	12114710	1021	6.34	0.58	12	0.02	1330.00	14483.00	11840	20230324	-28.80	7380	20221013	14.23	11840	-28.80	20230324	7940	6.17	20231006	11840	-28.80	20230324	7380	14.23	20221013	2.96	N	141000	500	60 억		323734	N	N	0	N	00	N
105	20231012	090728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	110	2	1.31	16960	2	0.01	8480	8480	8480	10880	5860	8370	8480.00	2.67	0	0	8663	8516	8363	8216	8063	8590	8290	61	2510	500	6020	10	1	12114710	1027	6.38	0.59	12	0.00	1330.00	14483.00	11840	20230324	-28.38	7380	20221013	14.91	11840	-28.38	20230324	7940	6.80	20231006	11840	-28.38	20230324	7380	14.91	20221013	2.96	N	141000	500	60 억		323734	N	N	0	N	00	N
106	20231011	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	220	2	2.70	142752830	17050	95.45	8210	8510	8210	10590	5710	8150	8372.61	2.64	0	4382	8450	8300	8190	8040	7930	8245	7985	61	2440	500	5860	10	1	12114710	1014	6.29	0.58	12	0.14	1330.00	14483.00	11840	20230324	-29.31	7380	20221013	13.41	11840	-29.31	20230324	7940	5.42	20231006	11840	-29.31	20230324	7380	13.41	20221013	2.99	N	141000	500	60 억		319409	N	N	0	N	00	N
107	20231011	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	220	2	2.70	132637740	15841	88.68	8210	8510	8210	10590	5710	8150	8373.07	2.64	0	4729	8450	8300	8190	8040	7930	8245	7985	61	2440	500	5860	10	1	12114710	1014	6.29	0.58	12	0.13	1330.00	14483.00	11840	20230324	-29.31	7380	20221013	13.41	11840	-29.31	20230324	7940	5.42	20231006	11840	-29.31	20230324	7380	13.41	20221013	2.99	N	141000	500	60 억		319409	N	N	0	N	00	N
108	20231011	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	250	2	3.07	72622390	8616	48.23	8210	8510	8210	10590	5710	8150	8428.78	2.64	0	-1832	8450	8300	8190	8040	7930	8245	7985	61	2440	500	5860	10	1	12114710	1018	6.32	0.58	12	0.07	1330.00	14483.00	11840	20230324	-29.05	7380	20221013	13.82	11840	-29.05	20230324	7940	5.79	20231006	11840	-29.05	20230324	7380	13.82	20221013	2.99	N	141000	500	60 억		319409	N	N	0	N	00	N
109	20231011	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	290	2	3.56	70759290	8394	46.99	8210	8510	8210	10590	5710	8150	8429.75	2.64	0	-1767	8450	8300	8190	8040	7930	8245	7985	61	2440	500	5860	10	1	12114710	1022	6.35	0.58	12	0.07	1330.00	14483.00	11840	20230324	-28.72	7380	20221013	14.36	11840	-28.72	20230324	7940	6.30	20231006	11840	-28.72	20230324	7380	14.36	20221013	2.99	N	141000	500	60 억		319409	N	N	0	N	00	N
110	20231011	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	290	2	3.56	70169290	8324	46.60	8210	8510	8210	10590	5710	8150	8429.76	2.64	0	-1767	8450	8300	8190	8040	7930	8245	7985	61	2440	500	5860	10	1	12114710	1022	6.35	0.58	12	0.07	1330.00	14483.00	11840	20230324	-28.72	7380	20221013	14.36	11840	-28.72	20230324	7940	6.30	20231006	11840	-28.72	20230324	7380	14.36	20221013	2.99	N	141000	500	60 억		319409	N	N	0	N	00	N
111	20231011	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	250	2	3.07	69299500	8221	46.02	8210	8510	8210	10590	5710	8150	8429.57	2.64	0	-1764	8450	8300	8190	8040	7930	8245	7985	61	2440	500	5860	10	1	12114710	1018	6.32	0.58	12	0.07	1330.00	14483.00	11840	20230324	-29.05	7380	20221013	13.82	11840	-29.05	20230324	7940	5.79	20231006	11840	-29.05	20230324	7380	13.82	20221013	2.99	N	141000	500	60 억		319409	N	N	0	N	00	N
112	20231011	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	340	2	4.17	68607470	8139	45.56	8210	8510	8210	10590	5710	8150	8429.47	2.64	0	-1766	8450	8300	8190	8040	7930	8245	7985	61	2440	500	5860	10	1	12114710	1029	6.38	0.59	12	0.07	1330.00	14483.00	11840	20230324	-28.29	7380	20221013	15.04	11840	-28.29	20230324	7940	6.93	20231006	11840	-28.29	20230324	7380	15.04	20221013	2.99	N	141000	500	60 억		319409	N	N	0	N	00	N
113	20231011	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	180	2	2.21	12095810	1458	8.16	8210	8330	8210	10590	5710	8150	8296.17	2.64	0	-28	8450	8300	8190	8040	7930	8245	7985	61	2440	500	5860	10	1	12114710	1009	6.26	0.58	12	0.01	1330.00	14483.00	11840	20230324	-29.65	7380	20221013	12.87	11840	-29.65	20230324	7940	4.91	20231006	11840	-29.65	20230324	7380	12.87	20221013	2.99	N	141000	500	60 억		319409	N	N	0	N	00	N
114	20231010	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	-30	5	-0.37	145995160	17863	48.61	8180	8340	8080	10630	5730	8180	8173.05	2.65	0	-1290	8486	8332	8136	7982	7786	8410	8060	61	2450	500	5880	10	1	12114710	987	6.13	0.56	12	0.15	1330.00	14483.00	11840	20230324	-31.17	7380	20221013	10.43	11840	-31.17	20230324	7940	2.64	20231006	11840	-31.17	20230324	7380	10.43	20221013	3.00	N	141000	500	60 억		320693	N	N	0	N	00	N
115	20231010	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	-50	5	-0.61	136952260	16753	45.59	8180	8340	8080	10630	5730	8180	8174.79	2.65	0	-1020	8486	8332	8136	7982	7786	8410	8060	61	2450	500	5880	10	1	12114710	985	6.11	0.56	12	0.14	1330.00	14483.00	11840	20230324	-31.33	7380	20221013	10.16	11840	-31.33	20230324	7940	2.39	20231006	11840	-31.33	20230324	7380	10.16	20221013	3.00	N	141000	500	60 억		320693	N	N	0	N	00	N
116	20231010	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	-30	5	-0.37	70456810	8546	23.25	8180	8340	8120	10630	5730	8180	8244.42	2.65	0	-1636	8486	8332	8136	7982	7786	8410	8060	61	2450	500	5880	10	1	12114710	987	6.13	0.56	12	0.07	1330.00	14483.00	11840	20230324	-31.17	7380	20221013	10.43	11840	-31.17	20230324	7940	2.64	20231006	11840	-31.17	20230324	7380	10.43	20221013	3.00	N	141000	500	60 억		320693	N	N	0	N	00	N
117	20231010	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	40	2	0.49	52819170	6391	17.39	8180	8340	8180	10630	5730	8180	8264.62	2.65	0	-803	8486	8332	8136	7982	7786	8410	8060	61	2450	500	5880	10	1	12114710	996	6.18	0.57	12	0.05	1330.00	14483.00	11840	20230324	-30.57	7380	20221013	11.38	11840	-30.57	20230324	7940	3.53	20231006	11840	-30.57	20230324	7380	11.38	20221013	3.00	N	141000	500	60 억		320693	N	N	0	N	00	N
118	20231010	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	70	2	0.86	49749650	6019	16.38	8180	8340	8180	10630	5730	8180	8265.43	2.65	0	-446	8486	8332	8136	7982	7786	8410	8060	61	2450	500	5880	10	1	12114710	999	6.20	0.57	12	0.05	1330.00	14483.00	11840	20230324	-30.32	7380	20221013	11.79	11840	-30.32	20230324	7940	3.90	20231006	11840	-30.32	20230324	7380	11.79	20221013	3.00	N	141000	500	60 억		320693	N	N	0	N	00	N
119	20231010	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	160	2	1.96	25883430	3123	8.50	8180	8340	8180	10630	5730	8180	8288.00	2.65	0	-492	8486	8332	8136	7982	7786	8410	8060	61	2450	500	5880	10	1	12114710	1010	6.27	0.58	12	0.03	1330.00	14483.00	11840	20230324	-29.56	7380	20221013	13.01	11840	-29.56	20230324	7940	5.04	20231006	11840	-29.56	20230324	7380	13.01	20221013	3.00	N	141000	500	60 억		320693	N	N	0	N	00	N
120	20231010	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	140	2	1.71	11399430	1382	3.76	8180	8320	8180	10630	5730	8180	8248.50	2.65	0	468	8486	8332	8136	7982	7786	8410	8060	61	2450	500	5880	10	1	12114710	1008	6.26	0.57	12	0.01	1330.00	14483.00	11840	20230324	-29.73	7380	20221013	12.74	11840	-29.73	20230324	7940	4.79	20231006	11840	-29.73	20230324	7380	12.74	20221013	3.00	N	141000	500	60 억		320693	N	N	0	N	00	N
121	20231010	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8280	100	2	1.22	2576940	315	0.86	8180	8280	8180	10630	5730	8180	8180.76	2.65	0	-38	8486	8332	8136	7982	7786	8410	8060	61	2450	500	5880	10	1	12114710	1003	6.23	0.57	12	0.00	1330.00	14483.00	11840	20230324	-30.07	7380	20221013	12.20	11840	-30.07	20230324	7940	4.28	20231006	11840	-30.07	20230324	7380	12.20	20221013	3.00	N	141000	500	60 억		320693	N	N	0	N	00	N
122	20231006	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	120	2	1.49	299389070	36741	87.17	7940	8290	7940	10470	5650	8060	8148.64	2.56	0	10677	8340	8200	8130	7990	7920	8165	7955	61	2410	500	5800	10	1	12114710	991	6.15	0.56	12	0.30	1330.00	14483.00	11840	20230324	-30.91	7380	20221013	10.84	11840	-30.91	20230324	7940	3.02	20231006	11840	-30.91	20230324	7380	10.84	20221013	3.01	N	141000	500	60 억		310173	N	N	0	N	00	N
123	20231006	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	160	2	1.99	286219270	35131	83.35	7940	8290	7940	10470	5650	8060	8147.20	2.56	0	11457	8340	8200	8130	7990	7920	8165	7955	61	2410	500	5800	10	1	12114710	996	6.18	0.57	12	0.29	1330.00	14483.00	11840	20230324	-30.57	7380	20221013	11.38	11840	-30.57	20230324	7940	3.53	20231006	11840	-30.57	20230324	7380	11.38	20221013	3.01	N	141000	500	60 억		310173	N	N	0	N	00	N
124	20231006	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	140	2	1.74	81179460	10025	23.78	7940	8290	7940	10470	5650	8060	8097.70	2.56	0	4449	8340	8200	8130	7990	7920	8165	7955	61	2410	500	5800	10	1	12114710	993	6.17	0.57	12	0.08	1330.00	14483.00	11840	20230324	-30.74	7380	20221013	11.11	11840	-30.74	20230324	7940	3.27	20231006	11840	-30.74	20230324	7380	11.11	20221013	3.01	N	141000	500	60 억		310173	N	N	0	N	00	N
125	20231006	130650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	160	2	1.99	75142790	9285	22.03	7940	8290	7940	10470	5650	8060	8092.92	2.56	0	4253	8340	8200	8130	7990	7920	8165	7955	61	2410	500	5800	10	1	12114710	996	6.18	0.57	12	0.08	1330.00	14483.00	11840	20230324	-30.57	7380	20221013	11.38	11840	-30.57	20230324	7940	3.53	20231006	11840	-30.57	20230324	7380	11.38	20221013	3.01	N	141000	500	60 억		310173	N	N	0	N	00	N
126	20231006	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8230	170	2	2.11	63576690	7871	18.67	7940	8290	7940	10470	5650	8060	8077.33	2.56	0	3276	8340	8200	8130	7990	7920	8165	7955	61	2410	500	5800	10	1	12114710	997	6.19	0.57	12	0.06	1330.00	14483.00	11840	20230324	-30.49	7380	20221013	11.52	11840	-30.49	20230324	7940	3.65	20231006	11840	-30.49	20230324	7380	11.52	20221013	3.01	N	141000	500	60 억		310173	N	N	0	N	00	N
127	20231006	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	180	2	2.23	62587620	7750	18.39	7940	8290	7940	10470	5650	8060	8075.82	2.56	0	3277	8340	8200	8130	7990	7920	8165	7955	61	2410	500	5800	10	1	12114710	998	6.20	0.57	12	0.06	1330.00	14483.00	11840	20230324	-30.41	7380	20221013	11.65	11840	-30.41	20230324	7940	3.78	20231006	11840	-30.41	20230324	7380	11.65	20221013	3.01	N	141000	500	60 억		310173	N	N	0	N	00	N
128	20231006	100648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	230	2	2.85	58363120	7238	17.17	7940	8290	7940	10470	5650	8060	8063.43	2.56	0	3043	8340	8200	8130	7990	7920	8165	7955	61	2410	500	5800	10	1	12114710	1004	6.23	0.57	12	0.06	1330.00	14483.00	11840	20230324	-29.98	7380	20221013	12.33	11840	-29.98	20230324	7940	4.41	20231006	11840	-29.98	20230324	7380	12.33	20221013	3.01	N	141000	500	60 억		310173	N	N	0	N	00	N
129	20231006	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	40	2	0.50	29549560	3701	8.78	7940	8100	7940	10470	5650	8060	7984.21	2.56	0	203	8340	8200	8130	7990	7920	8165	7955	61	2410	500	5800	10	1	12114710	981	6.09	0.56	12	0.03	1330.00	14483.00	11840	20230324	-31.59	7380	20221013	9.76	11840	-31.59	20230324	7940	2.02	20231006	11840	-31.59	20230324	7380	9.76	20221013	3.01	N	141000	500	60 억		310173	N	N	0	N	00	N