KissMeData/040910/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	160454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	0	3	0.00	128163740	18496	141.47	7040	7060	6880	9030	4870	6950	6929.25	5.27	0	-2838	7103	7026	6963	6886	6823	7020	6880	92	2080	500	5000	10	1	18464842	1283	-23.17	0.70	12	0.10	-300.00	9890.00	13720	20230519	-49.34	6850	20231024	1.46	13720	-49.34	20230519	6850	1.46	20231024	13720	-49.34	20230519	6850	1.46	20231024	2.92	N	040910	500	92 억		972505	N	N	0	N	00	N
3	20231031	150501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6900	-50	5	-0.72	122024060	17608	134.68	7040	7060	6880	9030	4870	6950	6930.04	5.27	0	-2265	7103	7026	6963	6886	6823	7020	6880	92	2080	500	5000	10	1	18464842	1274	-23.00	0.70	12	0.10	-300.00	9890.00	13720	20230519	-49.71	6850	20231024	0.73	13720	-49.71	20230519	6850	0.73	20231024	13720	-49.71	20230519	6850	0.73	20231024	2.92	N	040910	500	92 억		972505	N	N	0	N	00	N
4	20231031	140505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6890	-60	5	-0.86	114544660	16524	126.39	7040	7060	6880	9030	4870	6950	6932.02	5.27	0	-2074	7103	7026	6963	6886	6823	7020	6880	92	2080	500	5000	10	1	18464842	1272	-22.97	0.70	12	0.09	-300.00	9890.00	13720	20230519	-49.78	6850	20231024	0.58	13720	-49.78	20230519	6850	0.58	20231024	13720	-49.78	20230519	6850	0.58	20231024	2.92	N	040910	500	92 억		972505	N	N	0	N	00	N
5	20231031	130502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-30	5	-0.43	105531750	15218	116.40	7040	7060	6880	9030	4870	6950	6934.67	5.27	0	-1295	7103	7026	6963	6886	6823	7020	6880	92	2080	500	5000	10	1	18464842	1278	-23.07	0.70	12	0.08	-300.00	9890.00	13720	20230519	-49.56	6850	20231024	1.02	13720	-49.56	20230519	6850	1.02	20231024	13720	-49.56	20230519	6850	1.02	20231024	2.92	N	040910	500	92 억		972505	N	N	0	N	00	N
6	20231031	120458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6900	-50	5	-0.72	77155530	11101	84.91	7040	7060	6900	9030	4870	6950	6950.32	5.27	0	-1217	7103	7026	6963	6886	6823	7020	6880	92	2080	500	5000	10	1	18464842	1274	-23.00	0.70	12	0.06	-300.00	9890.00	13720	20230519	-49.71	6850	20231024	0.73	13720	-49.71	20230519	6850	0.73	20231024	13720	-49.71	20230519	6850	0.73	20231024	2.92	N	040910	500	92 억		972505	N	N	0	N	00	N
7	20231031	110512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-30	5	-0.43	56732710	8152	62.35	7040	7060	6920	9030	4870	6950	6959.36	5.27	0	-507	7103	7026	6963	6886	6823	7020	6880	92	2080	500	5000	10	1	18464842	1278	-23.07	0.70	12	0.04	-300.00	9890.00	13720	20230519	-49.56	6850	20231024	1.02	13720	-49.56	20230519	6850	1.02	20231024	13720	-49.56	20230519	6850	1.02	20231024	2.92	N	040910	500	92 억		972505	N	N	0	N	00	N
8	20231031	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	-10	5	-0.14	35640050	5111	39.09	7040	7060	6940	9030	4870	6950	6973.20	5.27	0	-113	7103	7026	6963	6886	6823	7020	6880	92	2080	500	5000	10	1	18464842	1281	-23.13	0.70	12	0.03	-300.00	9890.00	13720	20230519	-49.42	6850	20231024	1.31	13720	-49.42	20230519	6850	1.31	20231024	13720	-49.42	20230519	6850	1.31	20231024	2.92	N	040910	500	92 억		972505	N	N	0	N	00	N
9	20231031	090501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	100	2	1.44	5012370	713	5.45	7040	7050	7020	9030	4870	6950	7029.97	5.27	0	236	7103	7026	6963	6886	6823	7020	6880	92	2080	500	5000	10	1	18464842	1302	-23.50	0.71	12	0.00	-300.00	9890.00	13720	20230519	-48.62	6850	20231024	2.92	13720	-48.62	20230519	6850	2.92	20231024	13720	-48.62	20230519	6850	2.92	20231024	2.92	N	040910	500	92 억		972505	N	N	0	N	00	N
10	20231030	160456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	0	3	0.00	91174910	13074	31.65	6950	7040	6900	9030	4870	6950	6973.76	5.27	0	-171	7176	7062	6976	6862	6776	7120	6920	92	2080	500	5000	10	1	18464842	1283	-23.17	0.70	12	0.07	-300.00	9890.00	13720	20230519	-49.34	6850	20231024	1.46	13720	-49.34	20230519	6850	1.46	20231024	13720	-49.34	20230519	6850	1.46	20231024	2.88	N	040910	500	92 억		972685	N	N	0	N	00	N
11	20231030	150445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	30	2	0.43	71386950	10236	24.78	6950	7040	6900	9030	4870	6950	6974.11	5.27	0	-1085	7176	7062	6976	6862	6776	7120	6920	92	2080	500	5000	10	1	18464842	1289	-23.27	0.71	12	0.06	-300.00	9890.00	13720	20230519	-49.13	6850	20231024	1.90	13720	-49.13	20230519	6850	1.90	20231024	13720	-49.13	20230519	6850	1.90	20231024	2.88	N	040910	500	92 억		972685	N	N	0	N	00	N
12	20231030	140447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	70	2	1.01	60533010	8683	21.02	6950	7040	6900	9030	4870	6950	6971.44	5.27	0	-735	7176	7062	6976	6862	6776	7120	6920	92	2080	500	5000	10	1	18464842	1296	-23.40	0.71	12	0.05	-300.00	9890.00	13720	20230519	-48.83	6850	20231024	2.48	13720	-48.83	20230519	6850	2.48	20231024	13720	-48.83	20230519	6850	2.48	20231024	2.88	N	040910	500	92 억		972685	N	N	0	N	00	N
13	20231030	130446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	60	2	0.86	56305020	8079	19.56	6950	7040	6900	9030	4870	6950	6969.31	5.27	0	-609	7176	7062	6976	6862	6776	7120	6920	92	2080	500	5000	10	1	18464842	1294	-23.37	0.71	12	0.04	-300.00	9890.00	13720	20230519	-48.91	6850	20231024	2.34	13720	-48.91	20230519	6850	2.34	20231024	13720	-48.91	20230519	6850	2.34	20231024	2.88	N	040910	500	92 억		972685	N	N	0	N	00	N
14	20231030	120441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	20	2	0.29	52246790	7498	18.15	6950	7040	6900	9030	4870	6950	6968.10	5.27	0	-921	7176	7062	6976	6862	6776	7120	6920	92	2080	500	5000	10	1	18464842	1287	-23.23	0.70	12	0.04	-300.00	9890.00	13720	20230519	-49.20	6850	20231024	1.75	13720	-49.20	20230519	6850	1.75	20231024	13720	-49.20	20230519	6850	1.75	20231024	2.88	N	040910	500	92 억		972685	N	N	0	N	00	N
15	20231030	110442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	70	2	1.01	37909920	5449	13.19	6950	7040	6900	9030	4870	6950	6957.23	5.27	0	-810	7176	7062	6976	6862	6776	7120	6920	92	2080	500	5000	10	1	18464842	1296	-23.40	0.71	12	0.03	-300.00	9890.00	13720	20230519	-48.83	6850	20231024	2.48	13720	-48.83	20230519	6850	2.48	20231024	13720	-48.83	20230519	6850	2.48	20231024	2.88	N	040910	500	92 억		972685	N	N	0	N	00	N
16	20231030	100445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6990	40	2	0.58	31531440	4536	10.98	6950	7040	6900	9030	4870	6950	6951.38	5.27	0	-782	7176	7062	6976	6862	6776	7120	6920	92	2080	500	5000	10	1	18464842	1291	-23.30	0.71	12	0.02	-300.00	9890.00	13720	20230519	-49.05	6850	20231024	2.04	13720	-49.05	20230519	6850	2.04	20231024	13720	-49.05	20230519	6850	2.04	20231024	2.88	N	040910	500	92 억		972685	N	N	0	N	00	N
17	20231030	090439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-20	5	-0.29	3660680	526	1.27	6950	7040	6930	9030	4870	6950	6959.47	5.27	0	-329	7176	7062	6976	6862	6776	7120	6920	92	2080	500	5000	10	1	18464842	1280	-23.10	0.70	12	0.00	-300.00	9890.00	13720	20230519	-49.49	6850	20231024	1.17	13720	-49.49	20230519	6850	1.17	20231024	13720	-49.49	20230519	6850	1.17	20231024	2.88	N	040910	500	92 억		972685	N	N	0	N	00	N
18	20231027	160418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	-40	5	-0.57	286687230	41257	100.86	6910	7090	6890	9080	4900	6990	6948.81	5.20	0	7206	7330	7160	7040	6870	6750	7100	6810	92	2090	500	5030	10	1	18464842	1283	-23.17	0.70	12	0.22	-300.00	9890.00	13720	20230519	-49.34	6850	20231024	1.46	13720	-49.34	20230519	6850	1.46	20231024	13720	-49.34	20230519	6850	1.46	20231024	2.87	N	040910	500	92 억		960287	N	N	0	N	00	N
19	20231027	150443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-70	5	-1.00	221366590	31813	77.77	6910	7090	6890	9080	4900	6990	6958.37	5.20	0	3484	7330	7160	7040	6870	6750	7100	6810	92	2090	500	5030	10	1	18464842	1278	-23.07	0.70	12	0.17	-300.00	9890.00	13720	20230519	-49.56	6850	20231024	1.02	13720	-49.56	20230519	6850	1.02	20231024	13720	-49.56	20230519	6850	1.02	20231024	2.87	N	040910	500	92 억		960287	N	N	0	N	00	N
20	20231027	140441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6990	0	3	0.00	137964930	19782	48.36	6910	7090	6890	9080	4900	6990	6974.27	5.20	0	-1360	7330	7160	7040	6870	6750	7100	6810	92	2090	500	5030	10	1	18464842	1291	-23.30	0.71	12	0.11	-300.00	9890.00	13720	20230519	-49.05	6850	20231024	2.04	13720	-49.05	20230519	6850	2.04	20231024	13720	-49.05	20230519	6850	2.04	20231024	2.87	N	040910	500	92 억		960287	N	N	0	N	00	N
21	20231027	130434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-10	5	-0.14	119770320	17163	41.96	6910	7090	6890	9080	4900	6990	6978.40	5.20	0	-1405	7330	7160	7040	6870	6750	7100	6810	92	2090	500	5030	10	1	18464842	1289	-23.27	0.71	12	0.09	-300.00	9890.00	13720	20230519	-49.13	6850	20231024	1.90	13720	-49.13	20230519	6850	1.90	20231024	13720	-49.13	20230519	6850	1.90	20231024	2.87	N	040910	500	92 억		960287	N	N	0	N	00	N
22	20231027	120444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	30	2	0.43	104678570	15018	36.72	6910	7090	6890	9080	4900	6990	6970.21	5.20	0	-1936	7330	7160	7040	6870	6750	7100	6810	92	2090	500	5030	10	1	18464842	1296	-23.40	0.71	12	0.08	-300.00	9890.00	13720	20230519	-48.83	6850	20231024	2.48	13720	-48.83	20230519	6850	2.48	20231024	13720	-48.83	20230519	6850	2.48	20231024	2.87	N	040910	500	92 억		960287	N	N	0	N	00	N
23	20231027	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	80	2	1.14	83403550	11989	29.31	6910	7090	6890	9080	4900	6990	6956.67	5.20	0	-2482	7330	7160	7040	6870	6750	7100	6810	92	2090	500	5030	10	1	18464842	1305	-23.57	0.71	12	0.06	-300.00	9890.00	13720	20230519	-48.47	6850	20231024	3.21	13720	-48.47	20230519	6850	3.21	20231024	13720	-48.47	20230519	6850	3.21	20231024	2.87	N	040910	500	92 억		960287	N	N	0	N	00	N
24	20231027	100442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	-50	5	-0.72	63926450	9221	22.54	6910	7040	6890	9080	4900	6990	6932.70	5.20	0	-3047	7330	7160	7040	6870	6750	7100	6810	92	2090	500	5030	10	1	18464842	1281	-23.13	0.70	12	0.05	-300.00	9890.00	13720	20230519	-49.42	6850	20231024	1.31	13720	-49.42	20230519	6850	1.31	20231024	13720	-49.42	20230519	6850	1.31	20231024	2.87	N	040910	500	92 억		960287	N	N	0	N	00	N
25	20231027	090438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-70	5	-1.00	6749660	972	2.38	6910	7040	6910	9080	4900	6990	6944.09	5.20	0	-616	7330	7160	7040	6870	6750	7100	6810	92	2090	500	5030	10	1	18464842	1278	-23.07	0.70	12	0.01	-300.00	9890.00	13720	20230519	-49.56	6850	20231024	1.02	13720	-49.56	20230519	6850	1.02	20231024	13720	-49.56	20230519	6850	1.02	20231024	2.87	N	040910	500	92 억		960287	N	N	0	N	00	N
26	20231026	160435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6990	-310	5	-4.25	286586910	40829	143.91	7210	7210	6920	9490	5110	7300	7019.25	5.28	0	-13352	7433	7366	7283	7216	7133	7400	7250	92	2190	500	5250	10	1	18464842	1291	-23.30	0.71	12	0.22	-300.00	9890.00	13720	20230519	-49.05	6850	20231024	2.04	13720	-49.05	20230519	6850	2.04	20231024	13720	-49.05	20230519	6850	2.04	20231024	2.89	N	040910	500	92 억		974282	N	N	0	N	00	N
27	20231026	150435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-320	5	-4.38	279253550	39780	140.21	7210	7210	6920	9490	5110	7300	7019.95	5.28	0	-13044	7433	7366	7283	7216	7133	7400	7250	92	2190	500	5250	10	1	18464842	1289	-23.27	0.71	12	0.22	-300.00	9890.00	13720	20230519	-49.13	6850	20231024	1.90	13720	-49.13	20230519	6850	1.90	20231024	13720	-49.13	20230519	6850	1.90	20231024	2.89	N	040910	500	92 억		974282	N	N	0	N	00	N
28	20231026	140436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	-340	5	-4.66	233736420	33229	117.12	7210	7210	6940	9490	5110	7300	7034.11	5.28	0	-11662	7433	7366	7283	7216	7133	7400	7250	92	2190	500	5250	10	1	18464842	1285	-23.20	0.70	12	0.18	-300.00	9890.00	13720	20230519	-49.27	6850	20231024	1.61	13720	-49.27	20230519	6850	1.61	20231024	13720	-49.27	20230519	6850	1.61	20231024	2.89	N	040910	500	92 억		974282	N	N	0	N	00	N
29	20231026	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	-270	5	-3.70	126947360	17937	63.22	7210	7210	7030	9490	5110	7300	7077.40	5.28	0	-7696	7433	7366	7283	7216	7133	7400	7250	92	2190	500	5250	10	1	18464842	1298	-23.43	0.71	12	0.10	-300.00	9890.00	13720	20230519	-48.76	6850	20231024	2.63	13720	-48.76	20230519	6850	2.63	20231024	13720	-48.76	20230519	6850	2.63	20231024	2.89	N	040910	500	92 억		974282	N	N	0	N	00	N
30	20231026	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7040	-260	5	-3.56	109013750	15391	54.25	7210	7210	7030	9490	5110	7300	7082.95	5.28	0	-6762	7433	7366	7283	7216	7133	7400	7250	92	2190	500	5250	10	1	18464842	1300	-23.47	0.71	12	0.08	-300.00	9890.00	13720	20230519	-48.69	6850	20231024	2.77	13720	-48.69	20230519	6850	2.77	20231024	13720	-48.69	20230519	6850	2.77	20231024	2.89	N	040910	500	92 억		974282	N	N	0	N	00	N
31	20231026	110438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	-230	5	-3.15	90796010	12807	45.14	7210	7210	7030	9490	5110	7300	7089.56	5.28	0	-5455	7433	7366	7283	7216	7133	7400	7250	92	2190	500	5250	10	1	18464842	1305	-23.57	0.71	12	0.07	-300.00	9890.00	13720	20230519	-48.47	6850	20231024	3.21	13720	-48.47	20230519	6850	3.21	20231024	13720	-48.47	20230519	6850	3.21	20231024	2.89	N	040910	500	92 억		974282	N	N	0	N	00	N
32	20231026	100438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	-220	5	-3.01	76081440	10729	37.82	7210	7210	7030	9490	5110	7300	7091.20	5.28	0	-4315	7433	7366	7283	7216	7133	7400	7250	92	2190	500	5250	10	1	18464842	1307	-23.60	0.72	12	0.06	-300.00	9890.00	13720	20230519	-48.40	6850	20231024	3.36	13720	-48.40	20230519	6850	3.36	20231024	13720	-48.40	20230519	6850	3.36	20231024	2.89	N	040910	500	92 억		974282	N	N	0	N	00	N
33	20231026	090436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-200	5	-2.74	15522930	2171	7.65	7210	7210	7060	9490	5110	7300	7150.13	5.28	0	-1029	7433	7366	7283	7216	7133	7400	7250	92	2190	500	5250	10	1	18464842	1311	-23.67	0.72	12	0.01	-300.00	9890.00	13720	20230519	-48.25	6850	20231024	3.65	13720	-48.25	20230519	6850	3.65	20231024	13720	-48.25	20230519	6850	3.65	20231024	2.89	N	040910	500	92 억		974282	N	N	0	N	00	N
34	20231025	160438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	50	2	0.69	206811500	28359	79.32	7290	7350	7200	9420	5080	7250	7292.62	5.28	0	-845	7516	7382	7116	6982	6716	7450	7050	92	2170	500	5220	10	1	18464842	1348	-24.33	0.74	12	0.15	-300.00	9890.00	13720	20230519	-46.79	6850	20231024	6.57	13720	-46.79	20230519	6850	6.57	20231024	13720	-46.79	20230519	6850	6.57	20231024	2.97	N	040910	500	92 억		975127	N	N	0	N	00	N
35	20231025	150437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	50	2	0.69	195884930	26864	75.14	7290	7350	7200	9420	5080	7250	7291.73	5.28	0	-816	7516	7382	7116	6982	6716	7450	7050	92	2170	500	5220	10	1	18464842	1348	-24.33	0.74	12	0.15	-300.00	9890.00	13720	20230519	-46.79	6850	20231024	6.57	13720	-46.79	20230519	6850	6.57	20231024	13720	-46.79	20230519	6850	6.57	20231024	2.97	N	040910	500	92 억		975127	N	N	0	N	00	N
36	20231025	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7320	70	2	0.97	172027010	23601	66.01	7290	7340	7200	9420	5080	7250	7288.97	5.28	0	-760	7516	7382	7116	6982	6716	7450	7050	92	2170	500	5220	10	1	18464842	1352	-24.40	0.74	12	0.13	-300.00	9890.00	13720	20230519	-46.65	6850	20231024	6.86	13720	-46.65	20230519	6850	6.86	20231024	13720	-46.65	20230519	6850	6.86	20231024	2.97	N	040910	500	92 억		975127	N	N	0	N	00	N
37	20231025	130436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7330	80	2	1.10	126606480	17364	48.57	7290	7340	7200	9420	5080	7250	7291.32	5.28	0	1010	7516	7382	7116	6982	6716	7450	7050	92	2170	500	5220	10	1	18464842	1353	-24.43	0.74	12	0.09	-300.00	9890.00	13720	20230519	-46.57	6850	20231024	7.01	13720	-46.57	20230519	6850	7.01	20231024	13720	-46.57	20230519	6850	7.01	20231024	2.97	N	040910	500	92 억		975127	N	N	0	N	00	N
38	20231025	120435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	60	2	0.83	96805970	13278	37.14	7290	7340	7200	9420	5080	7250	7290.70	5.28	0	1471	7516	7382	7116	6982	6716	7450	7050	92	2170	500	5220	10	1	18464842	1350	-24.37	0.74	12	0.07	-300.00	9890.00	13720	20230519	-46.72	6850	20231024	6.72	13720	-46.72	20230519	6850	6.72	20231024	13720	-46.72	20230519	6850	6.72	20231024	2.97	N	040910	500	92 억		975127	N	N	0	N	00	N
39	20231025	110435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	60	2	0.83	65127740	8942	25.01	7290	7340	7200	9420	5080	7250	7283.35	5.28	0	1584	7516	7382	7116	6982	6716	7450	7050	92	2170	500	5220	10	1	18464842	1350	-24.37	0.74	12	0.05	-300.00	9890.00	13720	20230519	-46.72	6850	20231024	6.72	13720	-46.72	20230519	6850	6.72	20231024	13720	-46.72	20230519	6850	6.72	20231024	2.97	N	040910	500	92 억		975127	N	N	0	N	00	N
40	20231025	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	30	2	0.41	28283100	3894	10.89	7290	7290	7200	9420	5080	7250	7263.25	5.28	0	-17	7516	7382	7116	6982	6716	7450	7050	92	2170	500	5220	10	1	18464842	1344	-24.27	0.74	12	0.02	-300.00	9890.00	13720	20230519	-46.94	6850	20231024	6.28	13720	-46.94	20230519	6850	6.28	20231024	13720	-46.94	20230519	6850	6.28	20231024	2.97	N	040910	500	92 억		975127	N	N	0	N	00	N
41	20231025	090433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	0	3	0.00	1265360	174	0.49	7290	7290	7250	9420	5080	7250	7272.18	5.28	0	-147	7516	7382	7116	6982	6716	7450	7050	92	2170	500	5220	10	1	18464842	1339	-24.17	0.73	12	0.00	-300.00	9890.00	13720	20230519	-47.16	6850	20231024	5.84	13720	-47.16	20230519	6850	5.84	20231024	13720	-47.16	20230519	6850	5.84	20231024	2.97	N	040910	500	92 억		975127	N	N	0	N	00	N
42	20231024	160425	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7250	250	2	3.57	251719970	35751	45.42	7050	7250	6850	9100	4900	7000	7035.77	5.27	0	2022	7360	7180	7020	6840	6680	7270	6930	92	2100	500	5040	10	1	18464842	1339	-24.17	0.73	12	0.19	-300.00	9890.00	13720	20230519	-47.16	6850	20231024	5.84	13720	-47.16	20230519	6850	5.84	20231024	13720	-47.16	20230519	6850	5.84	20231024	2.98	N	040910	500	92 억		973104	N	N	0	N	00	N
43	20231024	150432	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7220	220	2	3.14	234091190	33317	42.32	7050	7220	6850	9100	4900	7000	7026.18	5.27	0	2037	7360	7180	7020	6840	6680	7270	6930	92	2100	500	5040	10	1	18464842	1333	-24.07	0.73	12	0.18	-300.00	9890.00	13720	20230519	-47.38	6850	20231024	5.40	13720	-47.38	20230519	6850	5.40	20231024	13720	-47.38	20230519	6850	5.40	20231024	2.98	N	040910	500	92 억		973104	N	N	0	N	00	N
44	20231024	140424	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7140	140	2	2.00	190593950	27244	34.61	7050	7140	6850	9100	4900	7000	6995.81	5.27	0	243	7360	7180	7020	6840	6680	7270	6930	92	2100	500	5040	10	1	18464842	1318	-23.80	0.72	12	0.15	-300.00	9890.00	13720	20230519	-47.96	6850	20231024	4.23	13720	-47.96	20230519	6850	4.23	20231024	13720	-47.96	20230519	6850	4.23	20231024	2.98	N	040910	500	92 억		973104	N	N	0	N	00	N
45	20231024	130431	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7010	10	2	0.14	121521530	17444	22.16	7050	7060	6850	9100	4900	7000	6966.38	5.27	0	-2498	7360	7180	7020	6840	6680	7270	6930	92	2100	500	5040	10	1	18464842	1294	-23.37	0.71	12	0.09	-300.00	9890.00	13720	20230519	-48.91	6850	20231024	2.34	13720	-48.91	20230519	6850	2.34	20231024	13720	-48.91	20230519	6850	2.34	20231024	2.98	N	040910	500	92 억		973104	N	N	0	N	00	N
46	20231024	120434	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6960	-40	5	-0.57	114689600	16465	20.92	7050	7060	6850	9100	4900	7000	6965.66	5.27	0	-3048	7360	7180	7020	6840	6680	7270	6930	92	2100	500	5040	10	1	18464842	1285	-23.20	0.70	12	0.09	-300.00	9890.00	13720	20230519	-49.27	6850	20231024	1.61	13720	-49.27	20230519	6850	1.61	20231024	13720	-49.27	20230519	6850	1.61	20231024	2.98	N	040910	500	92 억		973104	N	N	0	N	00	N
47	20231024	110430	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6930	-70	5	-1.00	99838050	14336	18.21	7050	7060	6850	9100	4900	7000	6964.15	5.27	0	-2387	7360	7180	7020	6840	6680	7270	6930	92	2100	500	5040	10	1	18464842	1280	-23.10	0.70	12	0.08	-300.00	9890.00	13720	20230519	-49.49	6850	20231024	1.17	13720	-49.49	20230519	6850	1.17	20231024	13720	-49.49	20230519	6850	1.17	20231024	2.98	N	040910	500	92 억		973104	N	N	0	N	00	N
48	20231024	100426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-80	5	-1.14	64201440	9163	11.64	7050	7060	6920	9100	4900	7000	7006.60	5.27	0	893	7360	7180	7020	6840	6680	7270	6930	92	2100	500	5040	10	1	18464842	1278	-23.07	0.70	12	0.05	-300.00	9890.00	13720	20230519	-49.56	6860	20231023	0.87	13720	-49.56	20230519	6860	0.87	20231023	13720	-49.56	20230519	6860	0.87	20231023	2.98	N	040910	500	92 억		973104	N	N	0	N	00	N
49	20231024	090429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	50	2	0.71	2270110	322	0.41	7050	7060	7050	9100	4900	7000	7050.03	5.27	0	22	7360	7180	7020	6840	6680	7270	6930	92	2100	500	5040	10	1	18464842	1302	-23.50	0.71	12	0.00	-300.00	9890.00	13720	20230519	-48.62	6860	20231023	2.77	13720	-48.62	20230519	6860	2.77	20231023	13720	-48.62	20230519	6860	2.77	20231023	2.98	N	040910	500	92 억		973104	N	N	0	N	00	N
50	20231023	160423	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7000	-90	5	-1.27	550375560	78548	120.39	6990	7200	6860	9210	4970	7090	7006.87	5.18	0	16420	7396	7242	7146	6992	6896	7195	6945	92	2120	500	5100	10	1	18464842	1293	-23.33	0.71	12	0.43	-300.00	9890.00	13720	20230519	-48.98	6860	20231023	2.04	13720	-48.98	20230519	6860	2.04	20231023	13720	-48.98	20230519	6860	2.04	20231023	3.04	N	040910	500	92 억		956649	N	N	0	N	00	N
51	20231023	150423	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6870	-220	5	-3.10	510589120	72782	111.55	6990	7200	6860	9210	4970	7090	7015.32	5.18	0	14135	7396	7242	7146	6992	6896	7195	6945	92	2120	500	5100	10	1	18464842	1269	-22.90	0.69	12	0.39	-300.00	9890.00	13720	20230519	-49.93	6860	20231023	0.15	13720	-49.93	20230519	6860	0.15	20231023	13720	-49.93	20230519	6860	0.15	20231023	3.04	N	040910	500	92 억		956649	N	N	0	N	00	N
52	20231023	140425	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6930	-160	5	-2.26	390000050	55316	84.78	6990	7200	6920	9210	4970	7090	7050.40	5.18	0	9756	7396	7242	7146	6992	6896	7195	6945	92	2120	500	5100	10	1	18464842	1280	-23.10	0.70	12	0.30	-300.00	9890.00	13720	20230519	-49.49	6920	20231023	0.14	13720	-49.49	20230519	6920	0.14	20231023	13720	-49.49	20230519	6920	0.14	20231023	3.04	N	040910	500	92 억		956649	N	N	0	N	00	N
53	20231023	130426	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	6970	-120	5	-1.69	352305610	49894	76.47	6990	7200	6920	9210	4970	7090	7061.08	5.18	0	8659	7396	7242	7146	6992	6896	7195	6945	92	2120	500	5100	10	1	18464842	1287	-23.23	0.70	12	0.27	-300.00	9890.00	13720	20230519	-49.20	6920	20231023	0.72	13720	-49.20	20230519	6920	0.72	20231023	13720	-49.20	20230519	6920	0.72	20231023	3.04	N	040910	500	92 억		956649	N	N	0	N	00	N
54	20231023	120423	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7050	-40	5	-0.56	250057340	35255	54.03	6990	7200	6970	9210	4970	7090	7092.82	5.18	0	7540	7396	7242	7146	6992	6896	7195	6945	92	2120	500	5100	10	1	18464842	1302	-23.50	0.71	12	0.19	-300.00	9890.00	13720	20230519	-48.62	6970	20231023	1.15	13720	-48.62	20230519	6970	1.15	20231023	13720	-48.62	20230519	6970	1.15	20231023	3.04	N	040910	500	92 억		956649	N	N	0	N	00	N
55	20231023	110422	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7140	50	2	0.71	193771570	27330	41.89	6990	7200	6970	9210	4970	7090	7090.07	5.18	0	7589	7396	7242	7146	6992	6896	7195	6945	92	2120	500	5100	10	1	18464842	1318	-23.80	0.72	12	0.15	-300.00	9890.00	13720	20230519	-47.96	6970	20231023	2.44	13720	-47.96	20230519	6970	2.44	20231023	13720	-47.96	20230519	6970	2.44	20231023	3.04	N	040910	500	92 억		956649	N	N	0	N	00	N
56	20231023	100419	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7120	30	2	0.42	175760210	24795	38.00	6990	7200	6970	9210	4970	7090	7088.53	5.18	0	8064	7396	7242	7146	6992	6896	7195	6945	92	2120	500	5100	10	1	18464842	1315	-23.73	0.72	12	0.13	-300.00	9890.00	13720	20230519	-48.10	6970	20231023	2.15	13720	-48.10	20230519	6970	2.15	20231023	13720	-48.10	20230519	6970	2.15	20231023	3.04	N	040910	500	92 억		956649	N	N	0	N	00	N
57	20231023	090428	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7030	-60	5	-0.85	26703140	3817	5.85	6990	7030	6970	9210	4970	7090	6995.84	5.18	0	1057	7396	7242	7146	6992	6896	7195	6945	92	2120	500	5100	10	1	18464842	1298	-23.43	0.71	12	0.02	-300.00	9890.00	13720	20230519	-48.76	6970	20231023	0.86	13720	-48.76	20230519	6970	0.86	20231023	13720	-48.76	20230519	6970	0.86	20231023	3.04	N	040910	500	92 억		956649	N	N	0	N	00	N
58	20231020	160423	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7090	-290	5	-3.93	466125870	65190	108.73	7260	7300	7050	9590	5170	7380	7150.77	5.26	0	-14264	7873	7626	7493	7246	7113	7560	7180	92	2210	500	5310	10	1	18464842	1309	-23.63	0.72	12	0.35	-300.00	9890.00	13720	20230519	-48.32	7050	20231020	0.57	13720	-48.32	20230519	7050	0.57	20231020	13720	-48.32	20230519	7050	0.57	20231020	3.03	N	040910	500	92 억		970913	N	N	0	N	00	N
59	20231020	150423	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7110	-270	5	-3.66	441410150	61705	102.91	7260	7300	7050	9590	5170	7380	7153.56	5.26	0	-13506	7873	7626	7493	7246	7113	7560	7180	92	2210	500	5310	10	1	18464842	1313	-23.70	0.72	12	0.33	-300.00	9890.00	13720	20230519	-48.18	7050	20231020	0.85	13720	-48.18	20230519	7050	0.85	20231020	13720	-48.18	20230519	7050	0.85	20231020	3.03	N	040910	500	92 억		970913	N	N	0	N	00	N
60	20231020	140425	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7180	-200	5	-2.71	401629960	56123	93.60	7260	7300	7050	9590	5170	7380	7156.25	5.26	0	-11348	7873	7626	7493	7246	7113	7560	7180	92	2210	500	5310	10	1	18464842	1326	-23.93	0.73	12	0.30	-300.00	9890.00	13720	20230519	-47.67	7050	20231020	1.84	13720	-47.67	20230519	7050	1.84	20231020	13720	-47.67	20230519	7050	1.84	20231020	3.03	N	040910	500	92 억		970913	N	N	0	N	00	N
61	20231020	130414	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7090	-290	5	-3.93	369865250	51673	86.18	7260	7300	7050	9590	5170	7380	7157.80	5.26	0	-12915	7873	7626	7493	7246	7113	7560	7180	92	2210	500	5310	10	1	18464842	1309	-23.63	0.72	12	0.28	-300.00	9890.00	13720	20230519	-48.32	7050	20231020	0.57	13720	-48.32	20230519	7050	0.57	20231020	13720	-48.32	20230519	7050	0.57	20231020	3.03	N	040910	500	92 억		970913	N	N	0	N	00	N
62	20231020	120419	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7100	-280	5	-3.79	347426740	48511	80.91	7260	7300	7050	9590	5170	7380	7161.81	5.26	0	-12707	7873	7626	7493	7246	7113	7560	7180	92	2210	500	5310	10	1	18464842	1311	-23.67	0.72	12	0.26	-300.00	9890.00	13720	20230519	-48.25	7050	20231020	0.71	13720	-48.25	20230519	7050	0.71	20231020	13720	-48.25	20230519	7050	0.71	20231020	3.03	N	040910	500	92 억		970913	N	N	0	N	00	N
63	20231020	110425	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7090	-290	5	-3.93	325999090	45490	75.87	7260	7300	7050	9590	5170	7380	7166.39	5.26	0	-13433	7873	7626	7493	7246	7113	7560	7180	92	2210	500	5310	10	1	18464842	1309	-23.63	0.72	12	0.25	-300.00	9890.00	13720	20230519	-48.32	7050	20231020	0.57	13720	-48.32	20230519	7050	0.57	20231020	13720	-48.32	20230519	7050	0.57	20231020	3.03	N	040910	500	92 억		970913	N	N	0	N	00	N
64	20231020	100420	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7120	-260	5	-3.52	243415000	33818	56.40	7260	7300	7100	9590	5170	7380	7197.79	5.26	0	-11966	7873	7626	7493	7246	7113	7560	7180	92	2210	500	5310	10	1	18464842	1315	-23.73	0.72	12	0.18	-300.00	9890.00	13720	20230519	-48.10	7100	20231020	0.28	13720	-48.10	20230519	7100	0.28	20231020	13720	-48.10	20230519	7100	0.28	20231020	3.03	N	040910	500	92 억		970913	N	N	0	N	00	N
65	20231020	090422	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7270	-110	5	-1.49	59517210	8198	13.67	7260	7300	7220	9590	5170	7380	7259.97	5.26	0	2427	7873	7626	7493	7246	7113	7560	7180	92	2210	500	5310	10	1	18464842	1342	-24.23	0.74	12	0.04	-300.00	9890.00	13720	20230519	-47.01	7220	20231020	0.69	13720	-47.01	20230519	7220	0.69	20231020	13720	-47.01	20230519	7220	0.69	20231020	3.03	N	040910	500	92 억		970913	N	N	0	N	00	N
66	20231019	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-380	5	-4.90	441977060	59463	77.15	7740	7740	7360	10080	5440	7760	7432.82	5.41	0	-27773	8273	8016	7853	7596	7433	8145	7725	92	2320	500	5580	10	1	18464842	1363	-24.60	0.75	12	0.32	-300.00	9890.00	13720	20230519	-46.21	7320	20231016	0.82	13720	-46.21	20230519	7320	0.82	20231016	13720	-46.21	20230519	7320	0.82	20231016	3.03	N	040910	500	92 억		999165	N	N	0	N	00	N
67	20231019	150417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	-350	5	-4.51	325290770	43686	56.68	7740	7740	7360	10080	5440	7760	7446.11	5.41	0	-20033	8273	8016	7853	7596	7433	8145	7725	92	2320	500	5580	10	1	18464842	1368	-24.70	0.75	12	0.24	-300.00	9890.00	13720	20230519	-45.99	7320	20231016	1.23	13720	-45.99	20230519	7320	1.23	20231016	13720	-45.99	20230519	7320	1.23	20231016	3.03	N	040910	500	92 억		999165	N	N	0	N	00	N
68	20231019	140419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7420	-340	5	-4.38	247734640	33207	43.09	7740	7740	7360	10080	5440	7760	7460.31	5.41	0	-18327	8273	8016	7853	7596	7433	8145	7725	92	2320	500	5580	10	1	18464842	1370	-24.73	0.75	12	0.18	-300.00	9890.00	13720	20230519	-45.92	7320	20231016	1.37	13720	-45.92	20230519	7320	1.37	20231016	13720	-45.92	20230519	7320	1.37	20231016	3.03	N	040910	500	92 억		999165	N	N	0	N	00	N
69	20231019	130416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	-350	5	-4.51	224912680	30125	39.09	7740	7740	7360	10080	5440	7760	7465.98	5.41	0	-17197	8273	8016	7853	7596	7433	8145	7725	92	2320	500	5580	10	1	18464842	1368	-24.70	0.75	12	0.16	-300.00	9890.00	13720	20230519	-45.99	7320	20231016	1.23	13720	-45.99	20230519	7320	1.23	20231016	13720	-45.99	20230519	7320	1.23	20231016	3.03	N	040910	500	92 억		999165	N	N	0	N	00	N
70	20231019	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-380	5	-4.90	203946770	27282	35.40	7740	7740	7370	10080	5440	7760	7475.51	5.41	0	-16831	8273	8016	7853	7596	7433	8145	7725	92	2320	500	5580	10	1	18464842	1363	-24.60	0.75	12	0.15	-300.00	9890.00	13720	20230519	-46.21	7320	20231016	0.82	13720	-46.21	20230519	7320	0.82	20231016	13720	-46.21	20230519	7320	0.82	20231016	3.03	N	040910	500	92 억		999165	N	N	0	N	00	N
71	20231019	110419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	-320	5	-4.12	137879660	18367	23.83	7740	7740	7430	10080	5440	7760	7506.92	5.41	0	-12071	8273	8016	7853	7596	7433	8145	7725	92	2320	500	5580	10	1	18464842	1374	-24.80	0.75	12	0.10	-300.00	9890.00	13720	20230519	-45.77	7320	20231016	1.64	13720	-45.77	20230519	7320	1.64	20231016	13720	-45.77	20230519	7320	1.64	20231016	3.03	N	040910	500	92 억		999165	N	N	0	N	00	N
72	20231019	100416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-260	5	-3.35	102077960	13573	17.61	7740	7740	7450	10080	5440	7760	7520.66	5.41	0	-8907	8273	8016	7853	7596	7433	8145	7725	92	2320	500	5580	10	1	18464842	1385	-25.00	0.76	12	0.07	-300.00	9890.00	13720	20230519	-45.34	7320	20231016	2.46	13720	-45.34	20230519	7320	2.46	20231016	13720	-45.34	20230519	7320	2.46	20231016	3.03	N	040910	500	92 억		999165	N	N	0	N	00	N
73	20231019	090419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	-190	5	-2.45	18858760	2485	3.22	7740	7740	7520	10080	5440	7760	7589.04	5.41	0	-1562	8273	8016	7853	7596	7433	8145	7725	92	2320	500	5580	10	1	18464842	1398	-25.23	0.77	12	0.01	-300.00	9890.00	13720	20230519	-44.83	7320	20231016	3.42	13720	-44.83	20230519	7320	3.42	20231016	13720	-44.83	20230519	7320	3.42	20231016	3.03	N	040910	500	92 억		999165	N	N	0	N	00	N
74	20231018	160421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	40	2	0.52	603621950	76998	120.99	7750	8110	7690	10030	5410	7720	7839.58	5.58	0	-32082	7993	7856	7603	7466	7213	7925	7535	92	2310	500	5550	10	1	18464842	1433	-25.87	0.78	12	0.42	-300.00	9890.00	13720	20230519	-43.44	7320	20231016	6.01	13720	-43.44	20230519	7320	6.01	20231016	13720	-43.44	20230519	7320	6.01	20231016	2.99	N	040910	500	92 억		1031184	N	N	0	N	00	N
75	20231018	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	10	2	0.13	593787460	75731	119.00	7750	8110	7690	10030	5410	7720	7840.88	5.58	0	-31738	7993	7856	7603	7466	7213	7925	7535	92	2310	500	5550	10	1	18464842	1427	-25.77	0.78	12	0.41	-300.00	9890.00	13720	20230519	-43.66	7320	20231016	5.60	13720	-43.66	20230519	7320	5.60	20231016	13720	-43.66	20230519	7320	5.60	20231016	2.99	N	040910	500	92 억		1031184	N	N	0	N	00	N
76	20231018	140412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-20	5	-0.26	570335120	72696	114.23	7750	8110	7700	10030	5410	7720	7845.63	5.58	0	-30327	7993	7856	7603	7466	7213	7925	7535	92	2310	500	5550	10	1	18464842	1422	-25.67	0.78	12	0.39	-300.00	9890.00	13720	20230519	-43.88	7320	20231016	5.19	13720	-43.88	20230519	7320	5.19	20231016	13720	-43.88	20230519	7320	5.19	20231016	2.99	N	040910	500	92 억		1031184	N	N	0	N	00	N
77	20231018	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7750	30	2	0.39	526743260	67071	105.39	7750	8110	7700	10030	5410	7720	7853.69	5.58	0	-25757	7993	7856	7603	7466	7213	7925	7535	92	2310	500	5550	10	1	18464842	1431	-25.83	0.78	12	0.36	-300.00	9890.00	13720	20230519	-43.51	7320	20231016	5.87	13720	-43.51	20230519	7320	5.87	20231016	13720	-43.51	20230519	7320	5.87	20231016	2.99	N	040910	500	92 억		1031184	N	N	0	N	00	N
78	20231018	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	80	2	1.04	485757470	61802	97.11	7750	8110	7700	10030	5410	7720	7860.09	5.58	0	-22695	7993	7856	7603	7466	7213	7925	7535	92	2310	500	5550	10	1	18464842	1440	-26.00	0.79	12	0.33	-300.00	9890.00	13720	20230519	-43.15	7320	20231016	6.56	13720	-43.15	20230519	7320	6.56	20231016	13720	-43.15	20230519	7320	6.56	20231016	2.99	N	040910	500	92 억		1031184	N	N	0	N	00	N
79	20231018	110413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	170	2	2.20	402628850	51280	80.58	7750	8110	7700	10030	5410	7720	7851.80	5.58	0	-17168	7993	7856	7603	7466	7213	7925	7535	92	2310	500	5550	10	1	18464842	1457	-26.30	0.80	12	0.28	-300.00	9890.00	13720	20230519	-42.49	7320	20231016	7.79	13720	-42.49	20230519	7320	7.79	20231016	13720	-42.49	20230519	7320	7.79	20231016	2.99	N	040910	500	92 억		1031184	N	N	0	N	00	N
80	20231018	100416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	80	2	1.04	77552520	10006	15.72	7750	7830	7700	10030	5410	7720	7750.87	5.58	0	1240	7993	7856	7603	7466	7213	7925	7535	92	2310	500	5550	10	1	18464842	1440	-26.00	0.79	12	0.05	-300.00	9890.00	13720	20230519	-43.15	7320	20231016	6.56	13720	-43.15	20230519	7320	6.56	20231016	13720	-43.15	20230519	7320	6.56	20231016	2.99	N	040910	500	92 억		1031184	N	N	0	N	00	N
81	20231018	090413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	0	3	0.00	12248850	1586	2.49	7750	7750	7720	10030	5410	7720	7723.29	5.58	0	-963	7993	7856	7603	7466	7213	7925	7535	92	2310	500	5550	10	1	18464842	1425	-25.73	0.78	12	0.01	-300.00	9890.00	13720	20230519	-43.73	7320	20231016	5.46	13720	-43.73	20230519	7320	5.46	20231016	13720	-43.73	20230519	7320	5.46	20231016	2.99	N	040910	500	92 억		1031184	N	N	0	N	00	N
82	20231017	160416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	380	2	5.18	482349930	63459	70.08	7370	7740	7350	9540	5140	7340	7600.97	5.49	0	15556	7860	7600	7460	7200	7060	7530	7130	92	2200	500	5280	10	1	18464842	1425	-25.73	0.78	12	0.34	-300.00	9890.00	13720	20230519	-43.73	7320	20231016	5.46	13720	-43.73	20230519	7320	5.46	20231016	13720	-43.73	20230519	7320	5.46	20231016	2.98	N	040910	500	92 억		1014338	N	N	0	N	00	N
83	20231017	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	370	2	5.04	466358500	61384	67.79	7370	7740	7350	9540	5140	7340	7597.40	5.49	0	15899	7860	7600	7460	7200	7060	7530	7130	92	2200	500	5280	10	1	18464842	1424	-25.70	0.78	12	0.33	-300.00	9890.00	13720	20230519	-43.80	7320	20231016	5.33	13720	-43.80	20230519	7320	5.33	20231016	13720	-43.80	20230519	7320	5.33	20231016	2.98	N	040910	500	92 억		1014338	N	N	0	N	00	N
84	20231017	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	330	2	4.50	417845870	55081	60.83	7370	7720	7350	9540	5140	7340	7586.03	5.49	0	15713	7860	7600	7460	7200	7060	7530	7130	92	2200	500	5280	10	1	18464842	1416	-25.57	0.78	12	0.30	-300.00	9890.00	13720	20230519	-44.10	7320	20231016	4.78	13720	-44.10	20230519	7320	4.78	20231016	13720	-44.10	20230519	7320	4.78	20231016	2.98	N	040910	500	92 억		1014338	N	N	0	N	00	N
85	20231017	130414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	360	2	4.90	339983650	44968	49.66	7370	7700	7350	9540	5140	7340	7560.57	5.49	0	21519	7860	7600	7460	7200	7060	7530	7130	92	2200	500	5280	10	1	18464842	1422	-25.67	0.78	12	0.24	-300.00	9890.00	13720	20230519	-43.88	7320	20231016	5.19	13720	-43.88	20230519	7320	5.19	20231016	13720	-43.88	20230519	7320	5.19	20231016	2.98	N	040910	500	92 억		1014338	N	N	0	N	00	N
86	20231017	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	270	2	3.68	197763860	26309	29.05	7370	7670	7350	9540	5140	7340	7516.97	5.49	0	8924	7860	7600	7460	7200	7060	7530	7130	92	2200	500	5280	10	1	18464842	1405	-25.37	0.77	12	0.14	-300.00	9890.00	13720	20230519	-44.53	7320	20231016	3.96	13720	-44.53	20230519	7320	3.96	20231016	13720	-44.53	20230519	7320	3.96	20231016	2.98	N	040910	500	92 억		1014338	N	N	0	N	00	N
87	20231017	110411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	330	2	4.50	184452170	24564	27.13	7370	7670	7350	9540	5140	7340	7509.04	5.49	0	9235	7860	7600	7460	7200	7060	7530	7130	92	2200	500	5280	10	1	18464842	1416	-25.57	0.78	12	0.13	-300.00	9890.00	13720	20230519	-44.10	7320	20231016	4.78	13720	-44.10	20230519	7320	4.78	20231016	13720	-44.10	20230519	7320	4.78	20231016	2.98	N	040910	500	92 억		1014338	N	N	0	N	00	N
88	20231017	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7580	240	2	3.27	123488050	16551	18.28	7370	7610	7350	9540	5140	7340	7461.06	5.49	0	5275	7860	7600	7460	7200	7060	7530	7130	92	2200	500	5280	10	1	18464842	1400	-25.27	0.77	12	0.09	-300.00	9890.00	13720	20230519	-44.75	7320	20231016	3.55	13720	-44.75	20230519	7320	3.55	20231016	13720	-44.75	20230519	7320	3.55	20231016	2.98	N	040910	500	92 억		1014338	N	N	0	N	00	N
89	20231017	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	10	2	0.14	26261030	3552	3.92	7370	7420	7350	9540	5140	7340	7393.31	5.49	0	-470	7860	7600	7460	7200	7060	7530	7130	92	2200	500	5280	10	1	18464842	1357	-24.50	0.74	12	0.02	-300.00	9890.00	13720	20230519	-46.43	7320	20231016	0.41	13720	-46.43	20230519	7320	0.41	20231016	13720	-46.43	20230519	7320	0.41	20231016	2.98	N	040910	500	92 억		1014338	N	N	0	N	00	N
90	20231016	160411	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7340	-380	5	-4.92	668067050	90296	148.89	7720	7720	7320	10030	5410	7720	7398.66	5.58	0	-15810	8000	7860	7700	7560	7400	7780	7480	92	2310	500	5550	10	1	18464842	1355	-24.47	0.74	12	0.49	-300.00	9890.00	13720	20230519	-46.50	7320	20231016	0.27	13720	-46.50	20230519	7320	0.27	20231016	13720	-46.50	20230519	7320	0.27	20231016	3.03	N	040910	500	92 억		1030540	N	N	0	N	00	N
91	20231016	150411	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7340	-380	5	-4.92	503497260	67863	111.90	7720	7720	7330	10030	5410	7720	7419.32	5.58	0	-24852	8000	7860	7700	7560	7400	7780	7480	92	2310	500	5550	10	1	18464842	1355	-24.47	0.74	12	0.37	-300.00	9890.00	13720	20230519	-46.50	7330	20231016	0.14	13720	-46.50	20230519	7330	0.14	20231016	13720	-46.50	20230519	7330	0.14	20231016	3.03	N	040910	500	92 억		1030540	N	N	0	N	00	N
92	20231016	140411	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7370	-350	5	-4.53	411216900	55318	91.21	7720	7720	7340	10030	5410	7720	7433.69	5.58	0	-23772	8000	7860	7700	7560	7400	7780	7480	92	2310	500	5550	10	1	18464842	1361	-24.57	0.75	12	0.30	-300.00	9890.00	13720	20230519	-46.28	7340	20231016	0.41	13720	-46.28	20230519	7340	0.41	20231016	13720	-46.28	20230519	7340	0.41	20231016	3.03	N	040910	500	92 억		1030540	N	N	0	N	00	N
93	20231016	130410	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7390	-330	5	-4.27	290390320	38888	64.12	7720	7720	7360	10030	5410	7720	7467.35	5.58	0	-10999	8000	7860	7700	7560	7400	7780	7480	92	2310	500	5550	10	1	18464842	1365	-24.63	0.75	12	0.21	-300.00	9890.00	13720	20230519	-46.14	7360	20231016	0.41	13720	-46.14	20230519	7360	0.41	20231016	13720	-46.14	20230519	7360	0.41	20231016	3.03	N	040910	500	92 억		1030540	N	N	0	N	00	N
94	20231016	120410	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7420	-300	5	-3.89	228242050	30485	50.27	7720	7720	7400	10030	5410	7720	7487.03	5.58	0	-5452	8000	7860	7700	7560	7400	7780	7480	92	2310	500	5550	10	1	18464842	1370	-24.73	0.75	12	0.17	-300.00	9890.00	13720	20230519	-45.92	7400	20231016	0.27	13720	-45.92	20230519	7400	0.27	20231016	13720	-45.92	20230519	7400	0.27	20231016	3.03	N	040910	500	92 억		1030540	N	N	0	N	00	N
95	20231016	110409	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7400	-320	5	-4.15	188603720	25138	41.45	7720	7720	7400	10030	5410	7720	7502.73	5.58	0	-3970	8000	7860	7700	7560	7400	7780	7480	92	2310	500	5550	10	1	18464842	1366	-24.67	0.75	12	0.14	-300.00	9890.00	13720	20230519	-46.06	7400	20231016	0.00	13720	-46.06	20230519	7400	0.00	20231016	13720	-46.06	20230519	7400	0.00	20231016	3.03	N	040910	500	92 억		1030540	N	N	0	N	00	N
96	20231016	100405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-220	5	-2.85	91014020	12033	19.84	7720	7720	7500	10030	5410	7720	7563.70	5.58	0	529	8000	7860	7700	7560	7400	7780	7480	92	2310	500	5550	10	1	18464842	1385	-25.00	0.76	12	0.07	-300.00	9890.00	13720	20230519	-45.34	7410	20231010	1.21	13720	-45.34	20230519	7410	1.21	20231010	13720	-45.34	20230519	7410	1.21	20231010	3.03	N	040910	500	92 억		1030540	N	N	0	N	00	N
97	20231016	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	-110	5	-1.42	9058480	1187	1.96	7720	7720	7590	10030	5410	7720	7631.41	5.58	0	-812	8000	7860	7700	7560	7400	7780	7480	92	2310	500	5550	10	1	18464842	1405	-25.37	0.77	12	0.01	-300.00	9890.00	13720	20230519	-44.53	7410	20231010	2.70	13720	-44.53	20230519	7410	2.70	20231010	13720	-44.53	20230519	7410	2.70	20231010	3.03	N	040910	500	92 억		1030540	N	N	0	N	00	N
98	20231012	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	220	2	2.88	253263170	32334	152.87	7630	7950	7630	9910	5350	7630	7832.72	5.49	0	-1761	7836	7732	7596	7492	7356	7785	7545	92	2280	500	5490	10	1	18464842	1449	-26.17	0.79	12	0.18	-300.00	9890.00	13720	20230519	-42.78	7410	20231010	5.94	13720	-42.78	20230519	7410	5.94	20231010	13720	-42.78	20230519	7410	5.94	20231010	3.01	N	040910	500	92 억		1014494	N	N	1	N	00	N
99	20231012	150410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	270	2	3.54	246224900	31440	148.65	7630	7950	7630	9910	5350	7630	7831.58	5.49	0	-1493	7836	7732	7596	7492	7356	7785	7545	92	2280	500	5490	10	1	18464842	1459	-26.33	0.80	12	0.17	-300.00	9890.00	13720	20230519	-42.42	7410	20231010	6.61	13720	-42.42	20230519	7410	6.61	20231010	13720	-42.42	20230519	7410	6.61	20231010	3.01	N	040910	500	92 억		1014494	N	N	1	N	00	N
100	20231012	140409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	230	2	3.01	234950430	30011	141.89	7630	7950	7630	9910	5350	7630	7828.81	5.49	0	-1318	7836	7732	7596	7492	7356	7785	7545	92	2280	500	5490	10	1	18464842	1451	-26.20	0.79	12	0.16	-300.00	9890.00	13720	20230519	-42.71	7410	20231010	6.07	13720	-42.71	20230519	7410	6.07	20231010	13720	-42.71	20230519	7410	6.07	20231010	3.01	N	040910	500	92 억		1014494	N	N	1	N	00	N
101	20231012	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	230	2	3.01	219667770	28063	132.68	7630	7950	7630	9910	5350	7630	7827.67	5.49	0	-308	7836	7732	7596	7492	7356	7785	7545	92	2280	500	5490	10	1	18464842	1451	-26.20	0.79	12	0.15	-300.00	9890.00	13720	20230519	-42.71	7410	20231010	6.07	13720	-42.71	20230519	7410	6.07	20231010	13720	-42.71	20230519	7410	6.07	20231010	3.01	N	040910	500	92 억		1014494	N	N	1	N	00	N
102	20231012	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	190	2	2.49	217143400	27741	131.16	7630	7950	7630	9910	5350	7630	7827.53	5.49	0	-370	7836	7732	7596	7492	7356	7785	7545	92	2280	500	5490	10	1	18464842	1444	-26.07	0.79	12	0.15	-300.00	9890.00	13720	20230519	-43.00	7410	20231010	5.53	13720	-43.00	20230519	7410	5.53	20231010	13720	-43.00	20230519	7410	5.53	20231010	3.01	N	040910	500	92 억		1014494	N	N	1	N	00	N
103	20231012	110414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	230	2	3.01	198060310	25303	119.63	7630	7950	7630	9910	5350	7630	7827.54	5.49	0	5	7836	7732	7596	7492	7356	7785	7545	92	2280	500	5490	10	1	18464842	1451	-26.20	0.79	12	0.14	-300.00	9890.00	13720	20230519	-42.71	7410	20231010	6.07	13720	-42.71	20230519	7410	6.07	20231010	13720	-42.71	20230519	7410	6.07	20231010	3.01	N	040910	500	92 억		1014494	N	N	1	N	00	N
104	20231012	100413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7880	250	2	3.28	142123290	18191	86.01	7630	7950	7630	9910	5350	7630	7812.84	5.49	0	2012	7836	7732	7596	7492	7356	7785	7545	92	2280	500	5490	10	1	18464842	1455	-26.27	0.80	12	0.10	-300.00	9890.00	13720	20230519	-42.57	7410	20231010	6.34	13720	-42.57	20230519	7410	6.34	20231010	13720	-42.57	20230519	7410	6.34	20231010	3.01	N	040910	500	92 억		1014494	N	N	1	N	00	N
105	20231012	090415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	30	2	0.39	4771130	623	2.95	7630	7660	7630	9910	5350	7630	7658.31	5.49	0	-79	7836	7732	7596	7492	7356	7785	7545	92	2280	500	5490	10	1	18464842	1414	-25.53	0.77	12	0.00	-300.00	9890.00	13720	20230519	-44.17	7410	20231010	3.37	13720	-44.17	20230519	7410	3.37	20231010	13720	-44.17	20230519	7410	3.37	20231010	3.01	N	040910	500	92 억		1014494	N	N	1	N	00	N
106	20231011	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	170	2	2.28	161422520	21151	54.41	7460	7700	7460	9690	5230	7460	7631.91	5.45	0	8858	7866	7662	7536	7332	7206	7600	7270	92	2230	500	5370	10	1	18464842	1409	-25.43	0.77	12	0.11	-300.00	9890.00	13720	20230519	-44.39	7410	20231010	2.97	13720	-44.39	20230519	7410	2.97	20231010	13720	-44.39	20230519	7410	2.97	20231010	3.06	N	040910	500	92 억		1005636	N	N	1	N	00	N
107	20231011	150411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	140	2	1.88	158707500	20795	53.50	7460	7700	7460	9690	5230	7460	7632.00	5.45	0	8765	7866	7662	7536	7332	7206	7600	7270	92	2230	500	5370	10	1	18464842	1403	-25.33	0.77	12	0.11	-300.00	9890.00	13720	20230519	-44.61	7410	20231010	2.56	13720	-44.61	20230519	7410	2.56	20231010	13720	-44.61	20230519	7410	2.56	20231010	3.06	N	040910	500	92 억		1005636	N	N	0	N	00	N
108	20231011	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	150	2	2.01	131069670	17166	44.16	7460	7700	7460	9690	5230	7460	7635.42	5.45	0	6797	7866	7662	7536	7332	7206	7600	7270	92	2230	500	5370	10	1	18464842	1405	-25.37	0.77	12	0.09	-300.00	9890.00	13720	20230519	-44.53	7410	20231010	2.70	13720	-44.53	20230519	7410	2.70	20231010	13720	-44.53	20230519	7410	2.70	20231010	3.06	N	040910	500	92 억		1005636	N	N	0	N	00	N
109	20231011	130408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	170	2	2.28	113546410	14863	38.24	7460	7700	7460	9690	5230	7460	7639.54	5.45	0	5977	7866	7662	7536	7332	7206	7600	7270	92	2230	500	5370	10	1	18464842	1409	-25.43	0.77	12	0.08	-300.00	9890.00	13720	20230519	-44.39	7410	20231010	2.97	13720	-44.39	20230519	7410	2.97	20231010	13720	-44.39	20230519	7410	2.97	20231010	3.06	N	040910	500	92 억		1005636	N	N	0	N	00	N
110	20231011	120417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	190	2	2.55	102521570	13420	34.52	7460	7700	7460	9690	5230	7460	7639.46	5.45	0	5166	7866	7662	7536	7332	7206	7600	7270	92	2230	500	5370	10	1	18464842	1413	-25.50	0.77	12	0.07	-300.00	9890.00	13720	20230519	-44.24	7410	20231010	3.24	13720	-44.24	20230519	7410	3.24	20231010	13720	-44.24	20230519	7410	3.24	20231010	3.06	N	040910	500	92 억		1005636	N	N	0	N	00	N
111	20231011	110413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	200	2	2.68	96279570	12604	32.43	7460	7700	7460	9690	5230	7460	7638.81	5.45	0	4957	7866	7662	7536	7332	7206	7600	7270	92	2230	500	5370	10	1	18464842	1414	-25.53	0.77	12	0.07	-300.00	9890.00	13720	20230519	-44.17	7410	20231010	3.37	13720	-44.17	20230519	7410	3.37	20231010	13720	-44.17	20230519	7410	3.37	20231010	3.06	N	040910	500	92 억		1005636	N	N	0	N	00	N
112	20231011	100409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	170	2	2.28	86177800	11284	29.03	7460	7700	7460	9690	5230	7460	7637.17	5.45	0	5153	7866	7662	7536	7332	7206	7600	7270	92	2230	500	5370	10	1	18464842	1409	-25.43	0.77	12	0.06	-300.00	9890.00	13720	20230519	-44.39	7410	20231010	2.97	13720	-44.39	20230519	7410	2.97	20231010	13720	-44.39	20230519	7410	2.97	20231010	3.06	N	040910	500	92 억		1005636	N	N	0	N	00	N
113	20231011	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7540	80	2	1.07	741410	99	0.25	7460	7550	7460	9690	5230	7460	7488.99	5.45	0	5	7866	7662	7536	7332	7206	7600	7270	92	2230	500	5370	10	1	18464842	1392	-25.13	0.76	12	0.00	-300.00	9890.00	13720	20230519	-45.04	7410	20231010	1.75	13720	-45.04	20230519	7410	1.75	20231010	13720	-45.04	20230519	7410	1.75	20231010	3.06	N	040910	500	92 억		1005636	N	N	0	N	00	N
114	20231010	160408	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7460	-80	5	-1.06	292978480	38782	123.62	7610	7740	7410	9800	5280	7540	7554.51	5.48	0	-5880	7760	7650	7550	7440	7340	7705	7495	92	2260	500	5420	10	1	18464842	1377	-24.87	0.75	12	0.21	-300.00	9890.00	13720	20230519	-45.63	7410	20231010	0.67	13720	-45.63	20230519	7410	0.67	20231010	13720	-45.63	20230519	7410	0.67	20231010	3.22	N	040910	500	92 억		1011516	N	N	0	N	00	N
115	20231010	150407	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7450	-90	5	-1.19	287710190	38076	121.37	7610	7740	7410	9800	5280	7540	7556.21	5.48	0	-5811	7760	7650	7550	7440	7340	7705	7495	92	2260	500	5420	10	1	18464842	1376	-24.83	0.75	12	0.21	-300.00	9890.00	13720	20230519	-45.70	7410	20231010	0.54	13720	-45.70	20230519	7410	0.54	20231010	13720	-45.70	20230519	7410	0.54	20231010	3.22	N	040910	500	92 억		1011516	N	N	0	N	00	N
116	20231010	140407	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7490	-50	5	-0.66	228220780	30084	95.89	7610	7740	7430	9800	5280	7540	7586.12	5.48	0	-2488	7760	7650	7550	7440	7340	7705	7495	92	2260	500	5420	10	1	18464842	1383	-24.97	0.76	12	0.16	-300.00	9890.00	13720	20230519	-45.41	7430	20231010	0.81	13720	-45.41	20230519	7430	0.81	20231010	13720	-45.41	20230519	7430	0.81	20231010	3.22	N	040910	500	92 억		1011516	N	N	0	N	00	N
117	20231010	130405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7540	0	3	0.00	150524760	19715	62.84	7610	7740	7540	9800	5280	7540	7635.04	5.48	0	4313	7760	7650	7550	7440	7340	7705	7495	92	2260	500	5420	10	1	18464842	1392	-25.13	0.76	12	0.11	-300.00	9890.00	13720	20230519	-45.04	7450	20231006	1.21	13720	-45.04	20230519	7450	1.21	20231006	13720	-45.04	20230519	7450	1.21	20231006	3.22	N	040910	500	92 억		1011516	N	N	0	N	00	N
118	20231010	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7640	100	2	1.33	98324280	12819	40.86	7610	7740	7590	9800	5280	7540	7670.20	5.48	0	4523	7760	7650	7550	7440	7340	7705	7495	92	2260	500	5420	10	1	18464842	1411	-25.47	0.77	12	0.07	-300.00	9890.00	13720	20230519	-44.31	7450	20231006	2.55	13720	-44.31	20230519	7450	2.55	20231006	13720	-44.31	20230519	7450	2.55	20231006	3.22	N	040910	500	92 억		1011516	N	N	0	N	00	N
119	20231010	110358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	150	2	1.99	76583000	9974	31.79	7610	7740	7590	9800	5280	7540	7678.26	5.48	0	3894	7760	7650	7550	7440	7340	7705	7495	92	2260	500	5420	10	1	18464842	1420	-25.63	0.78	12	0.05	-300.00	9890.00	13720	20230519	-43.95	7450	20231006	3.22	13720	-43.95	20230519	7450	3.22	20231006	13720	-43.95	20230519	7450	3.22	20231006	3.22	N	040910	500	92 억		1011516	N	N	0	N	00	N
120	20231010	100402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	180	2	2.39	52465190	6844	21.81	7610	7740	7590	9800	5280	7540	7665.87	5.48	0	3353	7760	7650	7550	7440	7340	7705	7495	92	2260	500	5420	10	1	18464842	1425	-25.73	0.78	12	0.04	-300.00	9890.00	13720	20230519	-43.73	7450	20231006	3.62	13720	-43.73	20230519	7450	3.62	20231006	13720	-43.73	20230519	7450	3.62	20231006	3.22	N	040910	500	92 억		1011516	N	N	0	N	00	N
121	20231010	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	50	2	0.66	7650220	1007	3.21	7610	7620	7590	9800	5280	7540	7597.04	5.48	0	101	7760	7650	7550	7440	7340	7705	7495	92	2260	500	5420	10	1	18464842	1401	-25.30	0.77	12	0.01	-300.00	9890.00	13720	20230519	-44.68	7450	20231006	1.88	13720	-44.68	20230519	7450	1.88	20231006	13720	-44.68	20230519	7450	1.88	20231006	3.22	N	040910	500	92 억		1011516	N	N	0	N	00	N
122	20231006	160406	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7540	10	2	0.13	237643950	31367	55.37	7450	7660	7450	9780	5280	7530	7576.24	5.42	0	9933	7863	7696	7583	7416	7303	7780	7500	92	2250	500	5420	10	1	18464842	1392	-25.13	0.76	12	0.17	-300.00	9890.00	13720	20230519	-45.04	7450	20231006	1.21	13720	-45.04	20230519	7450	1.21	20231006	13720	-45.04	20230519	7450	1.21	20231006	3.23	N	040910	500	92 억		1001354	N	N	1	N	00	N
123	20231006	150359	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7610	80	2	1.06	232021060	30625	54.06	7450	7660	7450	9780	5280	7530	7576.20	5.42	0	10356	7863	7696	7583	7416	7303	7780	7500	92	2250	500	5420	10	1	18464842	1405	-25.37	0.77	12	0.17	-300.00	9890.00	13720	20230519	-44.53	7450	20231006	2.15	13720	-44.53	20230519	7450	2.15	20231006	13720	-44.53	20230519	7450	2.15	20231006	3.23	N	040910	500	92 억		1001354	N	N	1	N	00	N
124	20231006	140359	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7630	100	2	1.33	209828420	27709	48.92	7450	7660	7450	9780	5280	7530	7572.57	5.42	0	9649	7863	7696	7583	7416	7303	7780	7500	92	2250	500	5420	10	1	18464842	1409	-25.43	0.77	12	0.15	-300.00	9890.00	13720	20230519	-44.39	7450	20231006	2.42	13720	-44.39	20230519	7450	2.42	20231006	13720	-44.39	20230519	7450	2.42	20231006	3.23	N	040910	500	92 억		1001354	N	N	1	N	00	N
125	20231006	130358	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7610	80	2	1.06	200082080	26429	46.66	7450	7660	7450	9780	5280	7530	7570.55	5.42	0	9498	7863	7696	7583	7416	7303	7780	7500	92	2250	500	5420	10	1	18464842	1405	-25.37	0.77	12	0.14	-300.00	9890.00	13720	20230519	-44.53	7450	20231006	2.15	13720	-44.53	20230519	7450	2.15	20231006	13720	-44.53	20230519	7450	2.15	20231006	3.23	N	040910	500	92 억		1001354	N	N	1	N	00	N
126	20231006	120354	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7580	50	2	0.66	157840130	20845	36.80	7450	7660	7450	9780	5280	7530	7572.09	5.42	0	8775	7863	7696	7583	7416	7303	7780	7500	92	2250	500	5420	10	1	18464842	1400	-25.27	0.77	12	0.11	-300.00	9890.00	13720	20230519	-44.75	7450	20231006	1.74	13720	-44.75	20230519	7450	1.74	20231006	13720	-44.75	20230519	7450	1.74	20231006	3.23	N	040910	500	92 억		1001354	N	N	1	N	00	N
127	20231006	110353	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7660	130	2	1.73	72157360	9503	16.78	7450	7660	7450	9780	5280	7530	7593.11	5.42	0	2679	7863	7696	7583	7416	7303	7780	7500	92	2250	500	5420	10	1	18464842	1414	-25.53	0.77	12	0.05	-300.00	9890.00	13720	20230519	-44.17	7450	20231006	2.82	13720	-44.17	20230519	7450	2.82	20231006	13720	-44.17	20230519	7450	2.82	20231006	3.23	N	040910	500	92 억		1001354	N	N	1	N	00	N
128	20231006	100355	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7650	120	2	1.59	43789520	5786	10.21	7450	7660	7450	9780	5280	7530	7568.19	5.42	0	2733	7863	7696	7583	7416	7303	7780	7500	92	2250	500	5420	10	1	18464842	1413	-25.50	0.77	12	0.03	-300.00	9890.00	13720	20230519	-44.24	7450	20231006	2.68	13720	-44.24	20230519	7450	2.68	20231006	13720	-44.24	20230519	7450	2.68	20231006	3.23	N	040910	500	92 억		1001354	N	N	1	N	00	N
129	20231006	090351	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7540	10	2	0.13	11587170	1552	2.74	7450	7550	7450	9780	5280	7530	7465.96	5.42	0	101	7863	7696	7583	7416	7303	7780	7500	92	2250	500	5420	10	1	18464842	1392	-25.13	0.76	12	0.01	-300.00	9890.00	13720	20230519	-45.04	7450	20231006	1.21	13720	-45.04	20230519	7450	1.21	20231006	13720	-45.04	20230519	7450	1.21	20231006	3.23	N	040910	500	92 억		1001354	N	N	1	N	00	N