KissMeData/127980/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	160833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-180	5	-2.47	78420570	10866	117.56	7310	7430	7100	9460	5100	7280	7218.70	0.65	0	-6775	7546	7412	7296	7162	7046	7480	7230	12	2180	100	4360	10	1	11840684	841	22.47	2.58	12	0.09	316.00	2750.00	25500	20230220	-72.16	7050	20231023	0.71	25500	-72.16	20230220	7050	0.71	20231023	25500	-72.16	20230220	7050	0.71	20231023	0.86	N	127980	100	11 억		77354	N	N	0	N	00	N
3	20231031	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-120	5	-1.65	72799390	10075	109.00	7310	7430	7110	9460	5100	7280	7225.75	0.65	0	-6317	7546	7412	7296	7162	7046	7480	7230	12	2180	100	4360	10	1	11840684	848	22.66	2.60	12	0.09	316.00	2750.00	25500	20230220	-71.92	7050	20231023	1.56	25500	-71.92	20230220	7050	1.56	20231023	25500	-71.92	20230220	7050	1.56	20231023	0.86	N	127980	100	11 억		77354	N	N	0	N	00	N
4	20231031	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	-90	5	-1.24	59835160	8260	89.36	7310	7430	7120	9460	5100	7280	7243.97	0.65	0	-5280	7546	7412	7296	7162	7046	7480	7230	12	2180	100	4360	10	1	11840684	851	22.75	2.61	12	0.07	316.00	2750.00	25500	20230220	-71.80	7050	20231023	1.99	25500	-71.80	20230220	7050	1.99	20231023	25500	-71.80	20230220	7050	1.99	20231023	0.86	N	127980	100	11 억		77354	N	N	0	N	00	N
5	20231031	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	-40	5	-0.55	41697120	5727	61.96	7310	7430	7160	9460	5100	7280	7280.80	0.65	0	-3724	7546	7412	7296	7162	7046	7480	7230	12	2180	100	4360	10	1	11840684	857	22.91	2.63	12	0.05	316.00	2750.00	25500	20230220	-71.61	7050	20231023	2.70	25500	-71.61	20230220	7050	2.70	20231023	25500	-71.61	20230220	7050	2.70	20231023	0.86	N	127980	100	11 억		77354	N	N	0	N	00	N
6	20231031	120839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	0	3	0.00	31018770	4246	45.94	7310	7430	7220	9460	5100	7280	7305.41	0.65	0	-3149	7546	7412	7296	7162	7046	7480	7230	12	2180	100	4360	10	1	11840684	862	23.04	2.65	12	0.04	316.00	2750.00	25500	20230220	-71.45	7050	20231023	3.26	25500	-71.45	20230220	7050	3.26	20231023	25500	-71.45	20230220	7050	3.26	20231023	0.86	N	127980	100	11 억		77354	N	N	0	N	00	N
7	20231031	110903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	30	2	0.41	29395010	4022	43.51	7310	7430	7220	9460	5100	7280	7308.56	0.65	0	-2927	7546	7412	7296	7162	7046	7480	7230	12	2180	100	4360	10	1	11840684	866	23.13	2.66	12	0.03	316.00	2750.00	25500	20230220	-71.33	7050	20231023	3.69	25500	-71.33	20230220	7050	3.69	20231023	25500	-71.33	20230220	7050	3.69	20231023	0.86	N	127980	100	11 억		77354	N	N	0	N	00	N
8	20231031	100848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	0	3	0.00	28964670	3963	42.88	7310	7430	7220	9460	5100	7280	7308.77	0.65	0	-2879	7546	7412	7296	7162	7046	7480	7230	12	2180	100	4360	10	1	11840684	862	23.04	2.65	12	0.03	316.00	2750.00	25500	20230220	-71.45	7050	20231023	3.26	25500	-71.45	20230220	7050	3.26	20231023	25500	-71.45	20230220	7050	3.26	20231023	0.86	N	127980	100	11 억		77354	N	N	0	N	00	N
9	20231031	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7390	110	2	1.51	2695520	368	3.98	7310	7390	7310	9460	5100	7280	7324.78	0.65	0	201	7546	7412	7296	7162	7046	7480	7230	12	2180	100	4360	10	1	11840684	875	23.39	2.69	12	0.00	316.00	2750.00	25500	20230220	-71.02	7050	20231023	4.82	25500	-71.02	20230220	7050	4.82	20231023	25500	-71.02	20230220	7050	4.82	20231023	0.86	N	127980	100	11 억		77354	N	N	0	N	00	N
10	20231030	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	60	2	0.83	66895940	9184	79.01	7220	7430	7180	9380	5060	7220	7283.97	0.63	0	2472	7453	7336	7223	7106	6993	7335	7105	12	2160	100	4330	10	1	11840684	862	23.04	2.65	12	0.08	316.00	2750.00	25500	20230220	-71.45	7050	20231023	3.26	25500	-71.45	20230220	7050	3.26	20231023	25500	-71.45	20230220	7050	3.26	20231023	0.88	N	127980	100	11 억		74888	N	N	0	N	00	N
11	20231030	150813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	130	2	1.80	61231960	8407	72.32	7220	7430	7180	9380	5060	7220	7283.45	0.63	0	2106	7453	7336	7223	7106	6993	7335	7105	12	2160	100	4330	10	1	11840684	870	23.26	2.67	12	0.07	316.00	2750.00	25500	20230220	-71.18	7050	20231023	4.26	25500	-71.18	20230220	7050	4.26	20231023	25500	-71.18	20230220	7050	4.26	20231023	0.88	N	127980	100	11 억		74888	N	N	0	N	00	N
12	20231030	140812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7360	140	2	1.94	57170610	7853	67.56	7220	7430	7180	9380	5060	7220	7280.10	0.63	0	1722	7453	7336	7223	7106	6993	7335	7105	12	2160	100	4330	10	1	11840684	871	23.29	2.68	12	0.07	316.00	2750.00	25500	20230220	-71.14	7050	20231023	4.40	25500	-71.14	20230220	7050	4.40	20231023	25500	-71.14	20230220	7050	4.40	20231023	0.88	N	127980	100	11 억		74888	N	N	0	N	00	N
13	20231030	130814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	190	2	2.63	51147660	7036	60.53	7220	7430	7180	9380	5060	7220	7269.42	0.63	0	1717	7453	7336	7223	7106	6993	7335	7105	12	2160	100	4330	10	1	11840684	877	23.45	2.69	12	0.06	316.00	2750.00	25500	20230220	-70.94	7050	20231023	5.11	25500	-70.94	20230220	7050	5.11	20231023	25500	-70.94	20230220	7050	5.11	20231023	0.88	N	127980	100	11 억		74888	N	N	0	N	00	N
14	20231030	120808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	180	2	2.49	49400080	6800	58.50	7220	7430	7180	9380	5060	7220	7264.72	0.63	0	1651	7453	7336	7223	7106	6993	7335	7105	12	2160	100	4330	10	1	11840684	876	23.42	2.69	12	0.06	316.00	2750.00	25500	20230220	-70.98	7050	20231023	4.96	25500	-70.98	20230220	7050	4.96	20231023	25500	-70.98	20230220	7050	4.96	20231023	0.88	N	127980	100	11 억		74888	N	N	0	N	00	N
15	20231030	110809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	180	2	2.49	45866790	6322	54.39	7220	7430	7180	9380	5060	7220	7255.11	0.63	0	1606	7453	7336	7223	7106	6993	7335	7105	12	2160	100	4330	10	1	11840684	876	23.42	2.69	12	0.05	316.00	2750.00	25500	20230220	-70.98	7050	20231023	4.96	25500	-70.98	20230220	7050	4.96	20231023	25500	-70.98	20230220	7050	4.96	20231023	0.88	N	127980	100	11 억		74888	N	N	0	N	00	N
16	20231030	100808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	60	2	0.83	28870430	3994	34.36	7220	7330	7180	9380	5060	7220	7228.45	0.63	0	39	7453	7336	7223	7106	6993	7335	7105	12	2160	100	4330	10	1	11840684	862	23.04	2.65	12	0.03	316.00	2750.00	25500	20230220	-71.45	7050	20231023	3.26	25500	-71.45	20230220	7050	3.26	20231023	25500	-71.45	20230220	7050	3.26	20231023	0.88	N	127980	100	11 억		74888	N	N	0	N	00	N
17	20231030	090805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	70	2	0.97	23273680	3224	27.74	7220	7290	7180	9380	5060	7220	7218.88	0.63	0	-103	7453	7336	7223	7106	6993	7335	7105	12	2160	100	4330	10	1	11840684	863	23.07	2.65	12	0.03	316.00	2750.00	25500	20230220	-71.41	7050	20231023	3.40	25500	-71.41	20230220	7050	3.40	20231023	25500	-71.41	20230220	7050	3.40	20231023	0.88	N	127980	100	11 억		74888	N	N	0	N	00	N
18	20231027	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	0	3	0.00	81721720	11296	55.86	7220	7340	7110	9380	5060	7220	7234.57	0.61	0	2719	7480	7350	7220	7090	6960	7285	7025	12	2160	100	4330	10	1	11840684	855	22.85	2.63	12	0.10	316.00	2750.00	25500	20230220	-71.69	7050	20231023	2.41	25500	-71.69	20230220	7050	2.41	20231023	25500	-71.69	20230220	7050	2.41	20231023	0.95	N	127980	100	11 억		72174	N	N	0	N	00	N
19	20231027	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	50	2	0.69	78016600	10784	53.33	7220	7340	7110	9380	5060	7220	7234.48	0.61	0	2418	7480	7350	7220	7090	6960	7285	7025	12	2160	100	4330	10	1	11840684	861	23.01	2.64	12	0.09	316.00	2750.00	25500	20230220	-71.49	7050	20231023	3.12	25500	-71.49	20230220	7050	3.12	20231023	25500	-71.49	20230220	7050	3.12	20231023	0.95	N	127980	100	11 억		72174	N	N	0	N	00	N
20	20231027	140805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	20	2	0.28	71814360	9926	49.09	7220	7340	7110	9380	5060	7220	7234.97	0.61	0	2371	7480	7350	7220	7090	6960	7285	7025	12	2160	100	4330	10	1	11840684	857	22.91	2.63	12	0.08	316.00	2750.00	25500	20230220	-71.61	7050	20231023	2.70	25500	-71.61	20230220	7050	2.70	20231023	25500	-71.61	20230220	7050	2.70	20231023	0.95	N	127980	100	11 억		72174	N	N	0	N	00	N
21	20231027	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	70	2	0.97	65021650	8984	44.43	7220	7340	7110	9380	5060	7220	7237.49	0.61	0	1959	7480	7350	7220	7090	6960	7285	7025	12	2160	100	4330	10	1	11840684	863	23.07	2.65	12	0.08	316.00	2750.00	25500	20230220	-71.41	7050	20231023	3.40	25500	-71.41	20230220	7050	3.40	20231023	25500	-71.41	20230220	7050	3.40	20231023	0.95	N	127980	100	11 억		72174	N	N	0	N	00	N
22	20231027	120809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	120	2	1.66	53217760	7368	36.44	7220	7340	7110	9380	5060	7220	7222.82	0.61	0	2281	7480	7350	7220	7090	6960	7285	7025	12	2160	100	4330	10	1	11840684	869	23.23	2.67	12	0.06	316.00	2750.00	25500	20230220	-71.22	7050	20231023	4.11	25500	-71.22	20230220	7050	4.11	20231023	25500	-71.22	20230220	7050	4.11	20231023	0.95	N	127980	100	11 억		72174	N	N	0	N	00	N
23	20231027	110815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	80	2	1.11	47799420	6627	32.77	7220	7330	7110	9380	5060	7220	7212.83	0.61	0	1970	7480	7350	7220	7090	6960	7285	7025	12	2160	100	4330	10	1	11840684	864	23.10	2.65	12	0.06	316.00	2750.00	25500	20230220	-71.37	7050	20231023	3.55	25500	-71.37	20230220	7050	3.55	20231023	25500	-71.37	20230220	7050	3.55	20231023	0.95	N	127980	100	11 억		72174	N	N	0	N	00	N
24	20231027	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	30	2	0.42	29881320	4166	20.60	7220	7300	7110	9380	5060	7220	7172.66	0.61	0	471	7480	7350	7220	7090	6960	7285	7025	12	2160	100	4330	10	1	11840684	858	22.94	2.64	12	0.04	316.00	2750.00	25500	20230220	-71.57	7050	20231023	2.84	25500	-71.57	20230220	7050	2.84	20231023	25500	-71.57	20230220	7050	2.84	20231023	0.95	N	127980	100	11 억		72174	N	N	0	N	00	N
25	20231027	090802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	80	2	1.11	5894900	815	4.03	7220	7300	7200	9380	5060	7220	7233.01	0.61	0	624	7480	7350	7220	7090	6960	7285	7025	12	2160	100	4330	10	1	11840684	864	23.10	2.65	12	0.01	316.00	2750.00	25500	20230220	-71.37	7050	20231023	3.55	25500	-71.37	20230220	7050	3.55	20231023	25500	-71.37	20230220	7050	3.55	20231023	0.95	N	127980	100	11 억		72174	N	N	0	N	00	N
26	20231026	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	-200	5	-2.70	145868160	20221	47.80	7350	7350	7090	9640	5200	7420	7213.66	0.63	0	-571	7880	7650	7500	7270	7120	7575	7195	12	2220	100	4450	10	1	11840684	855	22.85	2.63	12	0.17	316.00	2750.00	25500	20230220	-71.69	7050	20231023	2.41	25500	-71.69	20230220	7050	2.41	20231023	25500	-71.69	20230220	7050	2.41	20231023	0.91	N	127980	100	11 억		74229	N	N	0	N	00	N
27	20231026	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	-120	5	-1.62	136097290	18873	44.62	7350	7350	7090	9640	5200	7420	7211.22	0.63	0	-837	7880	7650	7500	7270	7120	7575	7195	12	2220	100	4450	10	1	11840684	864	23.10	2.65	12	0.16	316.00	2750.00	25500	20230220	-71.37	7050	20231023	3.55	25500	-71.37	20230220	7050	3.55	20231023	25500	-71.37	20230220	7050	3.55	20231023	0.91	N	127980	100	11 억		74229	N	N	0	N	00	N
28	20231026	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	-170	5	-2.29	124680480	17294	40.88	7350	7350	7090	9640	5200	7420	7209.46	0.63	0	-737	7880	7650	7500	7270	7120	7575	7195	12	2220	100	4450	10	1	11840684	858	22.94	2.64	12	0.15	316.00	2750.00	25500	20230220	-71.57	7050	20231023	2.84	25500	-71.57	20230220	7050	2.84	20231023	25500	-71.57	20230220	7050	2.84	20231023	0.91	N	127980	100	11 억		74229	N	N	0	N	00	N
29	20231026	130754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	-170	5	-2.29	89098300	12369	29.24	7350	7350	7090	9640	5200	7420	7203.36	0.63	0	-290	7880	7650	7500	7270	7120	7575	7195	12	2220	100	4450	10	1	11840684	858	22.94	2.64	12	0.10	316.00	2750.00	25500	20230220	-71.57	7050	20231023	2.84	25500	-71.57	20230220	7050	2.84	20231023	25500	-71.57	20230220	7050	2.84	20231023	0.91	N	127980	100	11 억		74229	N	N	0	N	00	N
30	20231026	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	-180	5	-2.43	82072080	11397	26.94	7350	7350	7090	9640	5200	7420	7201.20	0.63	0	-407	7880	7650	7500	7270	7120	7575	7195	12	2220	100	4450	10	1	11840684	857	22.91	2.63	12	0.10	316.00	2750.00	25500	20230220	-71.61	7050	20231023	2.70	25500	-71.61	20230220	7050	2.70	20231023	25500	-71.61	20230220	7050	2.70	20231023	0.91	N	127980	100	11 억		74229	N	N	0	N	00	N
31	20231026	110800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	-140	5	-1.89	54724630	7617	18.01	7350	7350	7090	9640	5200	7420	7184.54	0.63	0	404	7880	7650	7500	7270	7120	7575	7195	12	2220	100	4450	10	1	11840684	862	23.04	2.65	12	0.06	316.00	2750.00	25500	20230220	-71.45	7050	20231023	3.26	25500	-71.45	20230220	7050	3.26	20231023	25500	-71.45	20230220	7050	3.26	20231023	0.91	N	127980	100	11 억		74229	N	N	0	N	00	N
32	20231026	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	-210	5	-2.83	41567630	5797	13.70	7350	7350	7090	9640	5200	7420	7170.54	0.63	0	605	7880	7650	7500	7270	7120	7575	7195	12	2220	100	4450	10	1	11840684	854	22.82	2.62	12	0.05	316.00	2750.00	25500	20230220	-71.73	7050	20231023	2.27	25500	-71.73	20230220	7050	2.27	20231023	25500	-71.73	20230220	7050	2.27	20231023	0.91	N	127980	100	11 억		74229	N	N	0	N	00	N
33	20231026	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	-300	5	-4.04	11703270	1625	3.84	7350	7350	7120	9640	5200	7420	7202.01	0.63	0	-458	7880	7650	7500	7270	7120	7575	7195	12	2220	100	4450	10	1	11840684	843	22.53	2.59	12	0.01	316.00	2750.00	25500	20230220	-72.08	7050	20231023	0.99	25500	-72.08	20230220	7050	0.99	20231023	25500	-72.08	20230220	7050	0.99	20231023	0.91	N	127980	100	11 억		74229	N	N	0	N	00	N
34	20231025	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7420	-50	5	-0.67	318620590	42157	10.48	7470	7730	7350	9710	5230	7470	7557.97	0.47	0	19098	9456	8462	7776	6782	6096	8960	7280	12	2240	100	4480	10	1	11840684	879	23.48	2.70	12	0.36	316.00	2750.00	25500	20230220	-70.90	7050	20231023	5.25	25500	-70.90	20230220	7050	5.25	20231023	25500	-70.90	20230220	7050	5.25	20231023	0.94	N	127980	100	11 억		55131	N	N	0	N	00	N
35	20231025	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7550	80	2	1.07	302694310	40012	9.95	7470	7730	7350	9710	5230	7470	7565.09	0.47	0	18938	9456	8462	7776	6782	6096	8960	7280	12	2240	100	4480	10	1	11840684	894	23.89	2.75	12	0.34	316.00	2750.00	25500	20230220	-70.39	7050	20231023	7.09	25500	-70.39	20230220	7050	7.09	20231023	25500	-70.39	20230220	7050	7.09	20231023	0.94	N	127980	100	11 억		55131	N	N	0	N	00	N
36	20231025	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	90	2	1.20	256428080	33836	8.41	7470	7730	7350	9710	5230	7470	7578.56	0.47	0	17069	9456	8462	7776	6782	6096	8960	7280	12	2240	100	4480	10	1	11840684	895	23.92	2.75	12	0.29	316.00	2750.00	25500	20230220	-70.35	7050	20231023	7.23	25500	-70.35	20230220	7050	7.23	20231023	25500	-70.35	20230220	7050	7.23	20231023	0.94	N	127980	100	11 억		55131	N	N	0	N	00	N
37	20231025	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	130	2	1.74	231002750	30454	7.57	7470	7730	7350	9710	5230	7470	7585.30	0.47	0	16432	9456	8462	7776	6782	6096	8960	7280	12	2240	100	4480	10	1	11840684	900	24.05	2.76	12	0.26	316.00	2750.00	25500	20230220	-70.20	7050	20231023	7.80	25500	-70.20	20230220	7050	7.80	20231023	25500	-70.20	20230220	7050	7.80	20231023	0.94	N	127980	100	11 억		55131	N	N	0	N	00	N
38	20231025	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	150	2	2.01	227970290	30056	7.47	7470	7730	7350	9710	5230	7470	7584.85	0.47	0	16536	9456	8462	7776	6782	6096	8960	7280	12	2240	100	4480	10	1	11840684	902	24.11	2.77	12	0.25	316.00	2750.00	25500	20230220	-70.12	7050	20231023	8.09	25500	-70.12	20230220	7050	8.09	20231023	25500	-70.12	20230220	7050	8.09	20231023	0.94	N	127980	100	11 억		55131	N	N	0	N	00	N
39	20231025	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	120	2	1.61	206743740	27277	6.78	7470	7730	7350	9710	5230	7470	7579.42	0.47	0	14528	9456	8462	7776	6782	6096	8960	7280	12	2240	100	4480	10	1	11840684	899	24.02	2.76	12	0.23	316.00	2750.00	25500	20230220	-70.24	7050	20231023	7.66	25500	-70.24	20230220	7050	7.66	20231023	25500	-70.24	20230220	7050	7.66	20231023	0.94	N	127980	100	11 억		55131	N	N	0	N	00	N
40	20231025	100756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	120	2	1.61	186176420	24571	6.11	7470	7730	7350	9710	5230	7470	7577.08	0.47	0	13262	9456	8462	7776	6782	6096	8960	7280	12	2240	100	4480	10	1	11840684	899	24.02	2.76	12	0.21	316.00	2750.00	25500	20230220	-70.24	7050	20231023	7.66	25500	-70.24	20230220	7050	7.66	20231023	25500	-70.24	20230220	7050	7.66	20231023	0.94	N	127980	100	11 억		55131	N	N	0	N	00	N
41	20231025	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	20	2	0.27	38139860	5119	1.27	7470	7590	7350	9710	5230	7470	7450.65	0.47	0	1939	9456	8462	7776	6782	6096	8960	7280	12	2240	100	4480	10	1	11840684	887	23.70	2.72	12	0.04	316.00	2750.00	25500	20230220	-70.63	7050	20231023	6.24	25500	-70.63	20230220	7050	6.24	20231023	25500	-70.63	20230220	7050	6.24	20231023	0.94	N	127980	100	11 억		55131	N	N	0	N	00	N
42	20231024	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7470	300	2	4.18	3219153210	400946	3403.91	7170	8770	7090	9320	5020	7170	8029.18	0.37	0	10593	7530	7350	7200	7020	6870	7440	7110	12	2150	100	4300	10	1	11840684	884	23.64	2.72	12	3.39	316.00	2750.00	25500	20230220	-70.71	7050	20231023	5.96	25500	-70.71	20230220	7050	5.96	20231023	25500	-70.71	20230220	7050	5.96	20231023	0.98	N	127980	100	11 억		43817	N	N	0	N	00	N
43	20231024	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7460	290	2	4.04	3136457360	389850	3309.70	7170	8770	7090	9320	5020	7170	8045.29	0.37	0	10277	7530	7350	7200	7020	6870	7440	7110	12	2150	100	4300	10	1	11840684	883	23.61	2.71	12	3.29	316.00	2750.00	25500	20230220	-70.75	7050	20231023	5.82	25500	-70.75	20230220	7050	5.82	20231023	25500	-70.75	20230220	7050	5.82	20231023	0.98	N	127980	100	11 억		43817	N	N	0	N	00	N
44	20231024	140734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	1050	2	14.64	2003798970	242088	2055.25	7170	8770	7090	9320	5020	7170	8277.15	0.37	0	-8779	7530	7350	7200	7020	6870	7440	7110	12	2150	100	4300	10	1	11840684	973	26.01	2.99	12	2.04	316.00	2750.00	25500	20230220	-67.76	7050	20231023	16.60	25500	-67.76	20230220	7050	16.60	20231023	25500	-67.76	20230220	7050	16.60	20231023	0.98	N	127980	100	11 억		43817	N	N	0	N	00	N
45	20231024	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	80	2	1.12	62810850	8739	74.19	7170	7350	7090	9320	5020	7170	7187.42	0.37	0	3928	7530	7350	7200	7020	6870	7440	7110	12	2150	100	4300	10	1	11840684	858	22.94	2.64	12	0.07	316.00	2750.00	25500	20230220	-71.57	7050	20231023	2.84	25500	-71.57	20230220	7050	2.84	20231023	25500	-71.57	20230220	7050	2.84	20231023	0.98	N	127980	100	11 억		43817	N	N	0	N	00	N
46	20231024	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	140	2	1.95	20854270	2862	24.30	7170	7350	7170	9320	5020	7170	7286.61	0.37	0	433	7530	7350	7200	7020	6870	7440	7110	12	2150	100	4300	10	1	11840684	866	23.13	2.66	12	0.02	316.00	2750.00	25500	20230220	-71.33	7050	20231023	3.69	25500	-71.33	20230220	7050	3.69	20231023	25500	-71.33	20230220	7050	3.69	20231023	0.98	N	127980	100	11 억		43817	N	N	0	N	00	N
47	20231024	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	100	2	1.39	19444520	2668	22.65	7170	7350	7170	9320	5020	7170	7288.05	0.37	0	359	7530	7350	7200	7020	6870	7440	7110	12	2150	100	4300	10	1	11840684	861	23.01	2.64	12	0.02	316.00	2750.00	25500	20230220	-71.49	7050	20231023	3.12	25500	-71.49	20230220	7050	3.12	20231023	25500	-71.49	20230220	7050	3.12	20231023	0.98	N	127980	100	11 억		43817	N	N	0	N	00	N
48	20231024	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	120	2	1.67	12921850	1774	15.06	7170	7350	7170	9320	5020	7170	7284.02	0.37	0	802	7530	7350	7200	7020	6870	7440	7110	12	2150	100	4300	10	1	11840684	863	23.07	2.65	12	0.01	316.00	2750.00	25500	20230220	-71.41	7050	20231023	3.40	25500	-71.41	20230220	7050	3.40	20231023	25500	-71.41	20230220	7050	3.40	20231023	0.98	N	127980	100	11 억		43817	N	N	0	N	00	N
49	20231024	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7320	150	2	2.09	3553830	493	4.19	7170	7320	7170	9320	5020	7170	7208.58	0.37	0	257	7530	7350	7200	7020	6870	7440	7110	12	2150	100	4300	10	1	11840684	867	23.16	2.66	12	0.00	316.00	2750.00	25500	20230220	-71.29	7050	20231023	3.83	25500	-71.29	20230220	7050	3.83	20231023	25500	-71.29	20230220	7050	3.83	20231023	0.98	N	127980	100	11 억		43817	N	N	0	N	00	N
50	20231023	160731	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7170	10	2	0.14	84541570	11778	67.06	7050	7380	7050	9300	5020	7160	7177.92	0.35	0	2721	7900	7530	7340	6970	6780	7435	6875	12	2140	100	4290	10	1	11840684	849	22.69	2.61	12	0.10	316.00	2750.00	25500	20230220	-71.88	7050	20231023	1.70	25500	-71.88	20230220	7050	1.70	20231023	25500	-71.88	20230220	7050	1.70	20231023	0.99	N	127980	100	11 억		41074	N	N	0	N	00	N
51	20231023	150736	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7170	10	2	0.14	69375960	9639	54.88	7050	7380	7050	9300	5020	7160	7197.42	0.35	0	2498	7900	7530	7340	6970	6780	7435	6875	12	2140	100	4290	10	1	11840684	849	22.69	2.61	12	0.08	316.00	2750.00	25500	20230220	-71.88	7050	20231023	1.70	25500	-71.88	20230220	7050	1.70	20231023	25500	-71.88	20230220	7050	1.70	20231023	0.99	N	127980	100	11 억		41074	N	N	0	N	00	N
52	20231023	140733	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7200	40	2	0.56	57683940	8007	45.59	7050	7380	7050	9300	5020	7160	7204.19	0.35	0	2707	7900	7530	7340	6970	6780	7435	6875	12	2140	100	4290	10	1	11840684	853	22.78	2.62	12	0.07	316.00	2750.00	25500	20230220	-71.76	7050	20231023	2.13	25500	-71.76	20230220	7050	2.13	20231023	25500	-71.76	20230220	7050	2.13	20231023	0.99	N	127980	100	11 억		41074	N	N	0	N	00	N
53	20231023	130739	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7220	60	2	0.84	50220720	6973	39.70	7050	7380	7050	9300	5020	7160	7202.17	0.35	0	2053	7900	7530	7340	6970	6780	7435	6875	12	2140	100	4290	10	1	11840684	855	22.85	2.63	12	0.06	316.00	2750.00	25500	20230220	-71.69	7050	20231023	2.41	25500	-71.69	20230220	7050	2.41	20231023	25500	-71.69	20230220	7050	2.41	20231023	0.99	N	127980	100	11 억		41074	N	N	0	N	00	N
54	20231023	120732	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7230	70	2	0.98	45065540	6258	35.63	7050	7380	7050	9300	5020	7160	7201.27	0.35	0	2003	7900	7530	7340	6970	6780	7435	6875	12	2140	100	4290	10	1	11840684	856	22.88	2.63	12	0.05	316.00	2750.00	25500	20230220	-71.65	7050	20231023	2.55	25500	-71.65	20230220	7050	2.55	20231023	25500	-71.65	20230220	7050	2.55	20231023	0.99	N	127980	100	11 억		41074	N	N	0	N	00	N
55	20231023	110730	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7330	170	2	2.37	36503060	5083	28.94	7050	7380	7050	9300	5020	7160	7181.40	0.35	0	1545	7900	7530	7340	6970	6780	7435	6875	12	2140	100	4290	10	1	11840684	868	23.20	2.67	12	0.04	316.00	2750.00	25500	20230220	-71.25	7050	20231023	3.97	25500	-71.25	20230220	7050	3.97	20231023	25500	-71.25	20230220	7050	3.97	20231023	0.99	N	127980	100	11 억		41074	N	N	0	N	00	N
56	20231023	100723	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7240	80	2	1.12	28505420	3988	22.71	7050	7260	7050	9300	5020	7160	7147.80	0.35	0	1017	7900	7530	7340	6970	6780	7435	6875	12	2140	100	4290	10	1	11840684	857	22.91	2.63	12	0.03	316.00	2750.00	25500	20230220	-71.61	7050	20231023	2.70	25500	-71.61	20230220	7050	2.70	20231023	25500	-71.61	20230220	7050	2.70	20231023	0.99	N	127980	100	11 억		41074	N	N	0	N	00	N
57	20231023	090740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7150	-10	5	-0.14	4915350	697	3.97	7050	7150	7050	9300	5020	7160	7052.15	0.35	0	-15	7900	7530	7340	6970	6780	7435	6875	12	2140	100	4290	10	1	11840684	847	22.63	2.60	12	0.01	316.00	2750.00	25500	20230220	-71.96	7050	20231023	1.42	25500	-71.96	20230220	7050	1.42	20231023	25500	-71.96	20230220	7050	1.42	20231023	0.99	N	127980	100	11 억		41074	N	N	0	N	00	N
58	20231020	160728	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7160	-600	5	-7.73	125963700	17355	170.03	7710	7710	7150	10080	5440	7760	7258.25	0.38	0	-3972	8126	7942	7766	7582	7406	8035	7675	12	2320	100	4650	10	1	11840684	848	22.66	2.60	12	0.15	316.00	2750.00	25500	20230220	-71.92	7150	20231020	0.14	25500	-71.92	20230220	7150	0.14	20231020	25500	-71.92	20230220	7150	0.14	20231020	0.99	N	127980	100	11 억		45000	N	N	0	N	00	N
59	20231020	150728	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7200	-560	5	-7.22	123399620	16997	166.52	7710	7710	7150	10080	5440	7760	7260.08	0.38	0	-3714	8126	7942	7766	7582	7406	8035	7675	12	2320	100	4650	10	1	11840684	853	22.78	2.62	12	0.14	316.00	2750.00	25500	20230220	-71.76	7150	20231020	0.70	25500	-71.76	20230220	7150	0.70	20231020	25500	-71.76	20230220	7150	0.70	20231020	0.99	N	127980	100	11 억		45000	N	N	0	N	00	N
60	20231020	140732	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7270	-490	5	-6.31	100195040	13780	135.01	7710	7710	7150	10080	5440	7760	7271.05	0.38	0	-3214	8126	7942	7766	7582	7406	8035	7675	12	2320	100	4650	10	1	11840684	861	23.01	2.64	12	0.12	316.00	2750.00	25500	20230220	-71.49	7150	20231020	1.68	25500	-71.49	20230220	7150	1.68	20231020	25500	-71.49	20230220	7150	1.68	20231020	0.99	N	127980	100	11 억		45000	N	N	0	N	00	N
61	20231020	130712	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7180	-580	5	-7.47	94812490	13040	127.76	7710	7710	7150	10080	5440	7760	7270.90	0.38	0	-2822	8126	7942	7766	7582	7406	8035	7675	12	2320	100	4650	10	1	11840684	850	22.72	2.61	12	0.11	316.00	2750.00	25500	20230220	-71.84	7150	20231020	0.42	25500	-71.84	20230220	7150	0.42	20231020	25500	-71.84	20230220	7150	0.42	20231020	0.99	N	127980	100	11 억		45000	N	N	0	N	00	N
62	20231020	120724	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7210	-550	5	-7.09	74843410	10267	100.59	7710	7710	7180	10080	5440	7760	7289.71	0.38	0	-3012	8126	7942	7766	7582	7406	8035	7675	12	2320	100	4650	10	1	11840684	854	22.82	2.62	12	0.09	316.00	2750.00	25500	20230220	-71.73	7180	20231020	0.42	25500	-71.73	20230220	7180	0.42	20231020	25500	-71.73	20230220	7180	0.42	20231020	0.99	N	127980	100	11 억		45000	N	N	0	N	00	N
63	20231020	110732	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7250	-510	5	-6.57	64234480	8799	86.21	7710	7710	7180	10080	5440	7760	7300.20	0.38	0	-3135	8126	7942	7766	7582	7406	8035	7675	12	2320	100	4650	10	1	11840684	858	22.94	2.64	12	0.07	316.00	2750.00	25500	20230220	-71.57	7180	20231020	0.97	25500	-71.57	20230220	7180	0.97	20231020	25500	-71.57	20230220	7180	0.97	20231020	0.99	N	127980	100	11 억		45000	N	N	0	N	00	N
64	20231020	100723	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7200	-560	5	-7.22	47592490	6490	63.58	7710	7710	7200	10080	5440	7760	7333.20	0.38	0	-2478	8126	7942	7766	7582	7406	8035	7675	12	2320	100	4650	10	1	11840684	853	22.78	2.62	12	0.05	316.00	2750.00	25500	20230220	-71.76	7200	20231020	0.00	25500	-71.76	20230220	7200	0.00	20231020	25500	-71.76	20230220	7200	0.00	20231020	0.99	N	127980	100	11 억		45000	N	N	0	N	00	N
65	20231020	090726	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7540	-220	5	-2.84	9331380	1238	12.13	7710	7710	7320	10080	5440	7760	7537.46	0.38	0	-147	8126	7942	7766	7582	7406	8035	7675	12	2320	100	4650	10	1	11840684	893	23.86	2.74	12	0.01	316.00	2750.00	25500	20230220	-70.43	7320	20231020	3.01	25500	-70.43	20230220	7320	3.01	20231020	25500	-70.43	20230220	7320	3.01	20231020	0.99	N	127980	100	11 억		45000	N	N	0	N	00	N
66	20231019	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	-180	5	-2.27	78639790	10206	122.14	7700	7950	7590	10320	5560	7940	7705.25	0.41	0	-3494	8306	8122	7946	7762	7586	8035	7675	12	2380	100	4760	10	1	11840684	919	24.56	2.82	12	0.09	316.00	2750.00	25500	20230220	-69.57	7400	20231005	4.86	25500	-69.57	20230220	7400	4.86	20231005	25500	-69.57	20230220	7400	4.86	20231005	1.01	N	127980	100	11 억		48479	N	N	0	N	00	N
67	20231019	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7640	-300	5	-3.78	71849150	9328	111.63	7700	7950	7590	10320	5560	7940	7702.52	0.41	0	-3493	8306	8122	7946	7762	7586	8035	7675	12	2380	100	4760	10	1	11840684	905	24.18	2.78	12	0.08	316.00	2750.00	25500	20230220	-70.04	7400	20231005	3.24	25500	-70.04	20230220	7400	3.24	20231005	25500	-70.04	20230220	7400	3.24	20231005	1.01	N	127980	100	11 억		48479	N	N	0	N	00	N
68	20231019	140724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	-250	5	-3.15	57226010	7413	88.71	7700	7950	7650	10320	5560	7940	7719.68	0.41	0	-2511	8306	8122	7946	7762	7586	8035	7675	12	2380	100	4760	10	1	11840684	911	24.34	2.80	12	0.06	316.00	2750.00	25500	20230220	-69.84	7400	20231005	3.92	25500	-69.84	20230220	7400	3.92	20231005	25500	-69.84	20230220	7400	3.92	20231005	1.01	N	127980	100	11 억		48479	N	N	0	N	00	N
69	20231019	130716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	-230	5	-2.90	46971490	6077	72.73	7700	7950	7650	10320	5560	7940	7729.39	0.41	0	-1643	8306	8122	7946	7762	7586	8035	7675	12	2380	100	4760	10	1	11840684	913	24.40	2.80	12	0.05	316.00	2750.00	25500	20230220	-69.76	7400	20231005	4.19	25500	-69.76	20230220	7400	4.19	20231005	25500	-69.76	20230220	7400	4.19	20231005	1.01	N	127980	100	11 억		48479	N	N	0	N	00	N
70	20231019	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	-210	5	-2.64	40022960	5174	61.92	7700	7950	7650	10320	5560	7940	7735.40	0.41	0	-1463	8306	8122	7946	7762	7586	8035	7675	12	2380	100	4760	10	1	11840684	915	24.46	2.81	12	0.04	316.00	2750.00	25500	20230220	-69.69	7400	20231005	4.46	25500	-69.69	20230220	7400	4.46	20231005	25500	-69.69	20230220	7400	4.46	20231005	1.01	N	127980	100	11 억		48479	N	N	0	N	00	N
71	20231019	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-240	5	-3.02	34791630	4498	53.83	7700	7950	7650	10320	5560	7940	7734.91	0.41	0	-1182	8306	8122	7946	7762	7586	8035	7675	12	2380	100	4760	10	1	11840684	912	24.37	2.80	12	0.04	316.00	2750.00	25500	20230220	-69.80	7400	20231005	4.05	25500	-69.80	20230220	7400	4.05	20231005	25500	-69.80	20230220	7400	4.05	20231005	1.01	N	127980	100	11 억		48479	N	N	0	N	00	N
72	20231019	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-240	5	-3.02	26153760	3387	40.53	7700	7950	7650	10320	5560	7940	7721.81	0.41	0	-1066	8306	8122	7946	7762	7586	8035	7675	12	2380	100	4760	10	1	11840684	912	24.37	2.80	12	0.03	316.00	2750.00	25500	20230220	-69.80	7400	20231005	4.05	25500	-69.80	20230220	7400	4.05	20231005	25500	-69.80	20230220	7400	4.05	20231005	1.01	N	127980	100	11 억		48479	N	N	0	N	00	N
73	20231019	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7940	0	3	0.00	192990	25	0.30	7700	7950	7700	10320	5560	7940	7719.60	0.41	0	-14	8306	8122	7946	7762	7586	8035	7675	12	2380	100	4760	10	1	11840684	940	25.13	2.89	12	0.00	316.00	2750.00	25500	20230220	-68.86	7400	20231005	7.30	25500	-68.86	20230220	7400	7.30	20231005	25500	-68.86	20230220	7400	7.30	20231005	1.01	N	127980	100	11 억		48479	N	N	0	N	00	N
74	20231018	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7940	-150	5	-1.85	66269530	8281	60.19	7970	8130	7770	10510	5670	8090	8002.95	0.41	0	-513	8436	8262	8056	7882	7676	8350	7970	12	2420	100	4850	10	1	11840684	940	25.13	2.89	12	0.07	316.00	2750.00	25500	20230220	-68.86	7400	20231005	7.30	25500	-68.86	20230220	7400	7.30	20231005	25500	-68.86	20230220	7400	7.30	20231005	1.00	N	127980	100	11 억		48975	N	N	0	N	00	N
75	20231018	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7940	-150	5	-1.85	64189540	8019	58.29	7970	8130	7770	10510	5670	8090	8004.68	0.41	0	-509	8436	8262	8056	7882	7676	8350	7970	12	2420	100	4850	10	1	11840684	940	25.13	2.89	12	0.07	316.00	2750.00	25500	20230220	-68.86	7400	20231005	7.30	25500	-68.86	20230220	7400	7.30	20231005	25500	-68.86	20230220	7400	7.30	20231005	1.00	N	127980	100	11 억		48975	N	N	0	N	00	N
76	20231018	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7970	-120	5	-1.48	58690870	7323	53.23	7970	8130	7870	10510	5670	8090	8014.59	0.41	0	-221	8436	8262	8056	7882	7676	8350	7970	12	2420	100	4850	10	1	11840684	944	25.22	2.90	12	0.06	316.00	2750.00	25500	20230220	-68.75	7400	20231005	7.70	25500	-68.75	20230220	7400	7.70	20231005	25500	-68.75	20230220	7400	7.70	20231005	1.00	N	127980	100	11 억		48975	N	N	0	N	00	N
77	20231018	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8000	-90	5	-1.11	46050460	5724	41.60	7970	8130	7930	10510	5670	8090	8045.15	0.41	0	-132	8436	8262	8056	7882	7676	8350	7970	12	2420	100	4850	10	1	11840684	947	25.32	2.91	12	0.05	316.00	2750.00	25500	20230220	-68.63	7400	20231005	8.11	25500	-68.63	20230220	7400	8.11	20231005	25500	-68.63	20230220	7400	8.11	20231005	1.00	N	127980	100	11 억		48975	N	N	0	N	00	N
78	20231018	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8010	-80	5	-0.99	44412000	5518	40.11	7970	8130	7940	10510	5670	8090	8048.57	0.41	0	4	8436	8262	8056	7882	7676	8350	7970	12	2420	100	4850	10	1	11840684	948	25.35	2.91	12	0.05	316.00	2750.00	25500	20230220	-68.59	7400	20231005	8.24	25500	-68.59	20230220	7400	8.24	20231005	25500	-68.59	20230220	7400	8.24	20231005	1.00	N	127980	100	11 억		48975	N	N	0	N	00	N
79	20231018	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	-40	5	-0.49	40539300	5033	36.58	7970	8130	7950	10510	5670	8090	8054.70	0.41	0	234	8436	8262	8056	7882	7676	8350	7970	12	2420	100	4850	10	1	11840684	953	25.47	2.93	12	0.04	316.00	2750.00	25500	20230220	-68.43	7400	20231005	8.78	25500	-68.43	20230220	7400	8.78	20231005	25500	-68.43	20230220	7400	8.78	20231005	1.00	N	127980	100	11 억		48975	N	N	0	N	00	N
80	20231018	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8010	-80	5	-0.99	36170740	4487	32.61	7970	8130	7970	10510	5670	8090	8061.23	0.41	0	297	8436	8262	8056	7882	7676	8350	7970	12	2420	100	4850	10	1	11840684	948	25.35	2.91	12	0.04	316.00	2750.00	25500	20230220	-68.59	7400	20231005	8.24	25500	-68.59	20230220	7400	8.24	20231005	25500	-68.59	20230220	7400	8.24	20231005	1.00	N	127980	100	11 억		48975	N	N	0	N	00	N
81	20231018	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-10	5	-0.12	5971990	746	5.42	7970	8080	7970	10510	5670	8090	8005.35	0.41	0	31	8436	8262	8056	7882	7676	8350	7970	12	2420	100	4850	10	1	11840684	957	25.57	2.94	12	0.01	316.00	2750.00	25500	20230220	-68.31	7400	20231005	9.19	25500	-68.31	20230220	7400	9.19	20231005	25500	-68.31	20230220	7400	9.19	20231005	1.00	N	127980	100	11 억		48975	N	N	0	N	00	N
82	20231017	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	280	2	3.59	111046050	13755	107.87	7850	8230	7850	10150	5470	7810	8073.14	0.38	0	3902	8350	8080	7850	7580	7350	7965	7465	12	2340	100	4680	10	1	11840684	958	25.60	2.94	12	0.12	316.00	2750.00	25500	20230220	-68.27	7400	20231005	9.32	25500	-68.27	20230220	7400	9.32	20231005	25500	-68.27	20230220	7400	9.32	20231005	1.02	N	127980	100	11 억		45175	N	N	0	N	00	N
83	20231017	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	290	2	3.71	103778330	12856	100.82	7850	8230	7850	10150	5470	7810	8072.37	0.38	0	3427	8350	8080	7850	7580	7350	7965	7465	12	2340	100	4680	10	1	11840684	959	25.63	2.95	12	0.11	316.00	2750.00	25500	20230220	-68.24	7400	20231005	9.46	25500	-68.24	20230220	7400	9.46	20231005	25500	-68.24	20230220	7400	9.46	20231005	1.02	N	127980	100	11 억		45175	N	N	0	N	00	N
84	20231017	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	260	2	3.33	83911380	10391	81.49	7850	8230	7850	10150	5470	7810	8075.39	0.38	0	2839	8350	8080	7850	7580	7350	7965	7465	12	2340	100	4680	10	1	11840684	956	25.54	2.93	12	0.09	316.00	2750.00	25500	20230220	-68.35	7400	20231005	9.05	25500	-68.35	20230220	7400	9.05	20231005	25500	-68.35	20230220	7400	9.05	20231005	1.02	N	127980	100	11 억		45175	N	N	0	N	00	N
85	20231017	130712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8230	420	2	5.38	48684890	6052	47.46	7850	8230	7850	10150	5470	7810	8044.43	0.38	0	1940	8350	8080	7850	7580	7350	7965	7465	12	2340	100	4680	10	1	11840684	974	26.04	2.99	12	0.05	316.00	2750.00	25500	20230220	-67.73	7400	20231005	11.22	25500	-67.73	20230220	7400	11.22	20231005	25500	-67.73	20230220	7400	11.22	20231005	1.02	N	127980	100	11 억		45175	N	N	0	N	00	N
86	20231017	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	240	2	3.07	26833200	3357	26.33	7850	8090	7850	10150	5470	7810	7993.21	0.38	0	550	8350	8080	7850	7580	7350	7965	7465	12	2340	100	4680	10	1	11840684	953	25.47	2.93	12	0.03	316.00	2750.00	25500	20230220	-68.43	7400	20231005	8.78	25500	-68.43	20230220	7400	8.78	20231005	25500	-68.43	20230220	7400	8.78	20231005	1.02	N	127980	100	11 억		45175	N	N	0	N	00	N
87	20231017	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8020	210	2	2.69	19133960	2398	18.81	7850	8090	7850	10150	5470	7810	7979.13	0.38	0	221	8350	8080	7850	7580	7350	7965	7465	12	2340	100	4680	10	1	11840684	950	25.38	2.92	12	0.02	316.00	2750.00	25500	20230220	-68.55	7400	20231005	8.38	25500	-68.55	20230220	7400	8.38	20231005	25500	-68.55	20230220	7400	8.38	20231005	1.02	N	127980	100	11 억		45175	N	N	0	N	00	N
88	20231017	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	220	2	2.82	17004070	2132	16.72	7850	8090	7850	10150	5470	7810	7975.64	0.38	0	214	8350	8080	7850	7580	7350	7965	7465	12	2340	100	4680	10	1	11840684	951	25.41	2.92	12	0.02	316.00	2750.00	25500	20230220	-68.51	7400	20231005	8.51	25500	-68.51	20230220	7400	8.51	20231005	25500	-68.51	20230220	7400	8.51	20231005	1.02	N	127980	100	11 억		45175	N	N	0	N	00	N
89	20231017	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	250	2	3.20	4770680	605	4.74	7850	8090	7850	10150	5470	7810	7885.42	0.38	0	293	8350	8080	7850	7580	7350	7965	7465	12	2340	100	4680	10	1	11840684	954	25.51	2.93	12	0.01	316.00	2750.00	25500	20230220	-68.39	7400	20231005	8.92	25500	-68.39	20230220	7400	8.92	20231005	25500	-68.39	20230220	7400	8.92	20231005	1.02	N	127980	100	11 억		45175	N	N	0	N	00	N
90	20231016	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	-280	5	-3.46	99240720	12591	101.62	8020	8120	7620	10510	5670	8090	7881.94	0.42	0	-4630	8250	8170	8020	7940	7790	8210	7980	12	2420	100	4850	10	1	11840684	925	24.72	2.84	12	0.11	316.00	2750.00	25500	20230220	-69.37	7400	20231005	5.54	25500	-69.37	20230220	7400	5.54	20231005	25500	-69.37	20230220	7400	5.54	20231005	1.03	N	127980	100	11 억		49791	N	N	0	N	00	N
91	20231016	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	-380	5	-4.70	95832930	12153	98.09	8020	8120	7620	10510	5670	8090	7885.54	0.42	0	-4528	8250	8170	8020	7940	7790	8210	7980	12	2420	100	4850	10	1	11840684	913	24.40	2.80	12	0.10	316.00	2750.00	25500	20230220	-69.76	7400	20231005	4.19	25500	-69.76	20230220	7400	4.19	20231005	25500	-69.76	20230220	7400	4.19	20231005	1.03	N	127980	100	11 억		49791	N	N	0	N	00	N
92	20231016	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	-380	5	-4.70	84042260	10629	85.79	8020	8120	7620	10510	5670	8090	7906.88	0.42	0	-3301	8250	8170	8020	7940	7790	8210	7980	12	2420	100	4850	10	1	11840684	913	24.40	2.80	12	0.09	316.00	2750.00	25500	20230220	-69.76	7400	20231005	4.19	25500	-69.76	20230220	7400	4.19	20231005	25500	-69.76	20230220	7400	4.19	20231005	1.03	N	127980	100	11 억		49791	N	N	0	N	00	N
93	20231016	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	-300	5	-3.71	78844060	9957	80.36	8020	8120	7620	10510	5670	8090	7918.46	0.42	0	-3118	8250	8170	8020	7940	7790	8210	7980	12	2420	100	4850	10	1	11840684	922	24.65	2.83	12	0.08	316.00	2750.00	25500	20230220	-69.45	7400	20231005	5.27	25500	-69.45	20230220	7400	5.27	20231005	25500	-69.45	20230220	7400	5.27	20231005	1.03	N	127980	100	11 억		49791	N	N	0	N	00	N
94	20231016	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	-270	5	-3.34	70578350	8888	71.74	8020	8120	7800	10510	5670	8090	7940.86	0.42	0	-3099	8250	8170	8020	7940	7790	8210	7980	12	2420	100	4850	10	1	11840684	926	24.75	2.84	12	0.08	316.00	2750.00	25500	20230220	-69.33	7400	20231005	5.68	25500	-69.33	20230220	7400	5.68	20231005	25500	-69.33	20230220	7400	5.68	20231005	1.03	N	127980	100	11 억		49791	N	N	0	N	00	N
95	20231016	110702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	-190	5	-2.35	48328090	6062	48.93	8020	8120	7890	10510	5670	8090	7972.30	0.42	0	-2583	8250	8170	8020	7940	7790	8210	7980	12	2420	100	4850	10	1	11840684	935	25.00	2.87	12	0.05	316.00	2750.00	25500	20230220	-69.02	7400	20231005	6.76	25500	-69.02	20230220	7400	6.76	20231005	25500	-69.02	20230220	7400	6.76	20231005	1.03	N	127980	100	11 억		49791	N	N	0	N	00	N
96	20231016	100658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	-60	5	-0.74	39525160	4954	39.98	8020	8120	7900	10510	5670	8090	7978.43	0.42	0	-1734	8250	8170	8020	7940	7790	8210	7980	12	2420	100	4850	10	1	11840684	951	25.41	2.92	12	0.04	316.00	2750.00	25500	20230220	-68.51	7400	20231005	8.51	25500	-68.51	20230220	7400	8.51	20231005	25500	-68.51	20230220	7400	8.51	20231005	1.03	N	127980	100	11 억		49791	N	N	0	N	00	N
97	20231016	090701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8010	-80	5	-0.99	5724500	724	5.84	8020	8020	7900	10510	5670	8090	7906.77	0.42	0	-16	8250	8170	8020	7940	7790	8210	7980	12	2420	100	4850	10	1	11840684	948	25.35	2.91	12	0.01	316.00	2750.00	25500	20230220	-68.59	7400	20231005	8.24	25500	-68.59	20230220	7400	8.24	20231005	25500	-68.59	20230220	7400	8.24	20231005	1.03	N	127980	100	11 억		49791	N	N	0	N	00	N
98	20231012	160721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8040	250	2	3.21	151695260	18922	66.45	7750	8110	7750	10120	5460	7790	8016.87	0.33	0	6414	8290	8040	7800	7550	7310	8165	7675	12	2330	100	4670	10	1	11840684	952	25.44	2.92	12	0.16	316.00	2750.00	25500	20230220	-68.47	7400	20231005	8.65	25500	-68.47	20230220	7400	8.65	20231005	25500	-68.47	20230220	7400	8.65	20231005	1.09	N	127980	100	11 억		39320	N	N	0	N	00	N
99	20231012	150706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8060	270	2	3.47	143329150	17882	62.79	7750	8110	7750	10120	5460	7790	8015.28	0.33	0	6468	8290	8040	7800	7550	7310	8165	7675	12	2330	100	4670	10	1	11840684	954	25.51	2.93	12	0.15	316.00	2750.00	25500	20230220	-68.39	7400	20231005	8.92	25500	-68.39	20230220	7400	8.92	20231005	25500	-68.39	20230220	7400	8.92	20231005	1.09	N	127980	100	11 억		39320	N	N	0	N	00	N
100	20231012	140705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	210	2	2.70	134587990	16791	58.96	7750	8110	7750	10120	5460	7790	8015.48	0.33	0	6467	8290	8040	7800	7550	7310	8165	7675	12	2330	100	4670	10	1	11840684	947	25.32	2.91	12	0.14	316.00	2750.00	25500	20230220	-68.63	7400	20231005	8.11	25500	-68.63	20230220	7400	8.11	20231005	25500	-68.63	20230220	7400	8.11	20231005	1.09	N	127980	100	11 억		39320	N	N	0	N	00	N
101	20231012	130705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	240	2	3.08	128489990	16032	56.30	7750	8110	7750	10120	5460	7790	8014.60	0.33	0	6339	8290	8040	7800	7550	7310	8165	7675	12	2330	100	4670	10	1	11840684	951	25.41	2.92	12	0.14	316.00	2750.00	25500	20230220	-68.51	7400	20231005	8.51	25500	-68.51	20230220	7400	8.51	20231005	25500	-68.51	20230220	7400	8.51	20231005	1.09	N	127980	100	11 억		39320	N	N	0	N	00	N
102	20231012	120713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	290	2	3.72	112913450	14093	49.49	7750	8110	7750	10120	5460	7790	8012.02	0.33	0	5217	8290	8040	7800	7550	7310	8165	7675	12	2330	100	4670	10	1	11840684	957	25.57	2.94	12	0.12	316.00	2750.00	25500	20230220	-68.31	7400	20231005	9.19	25500	-68.31	20230220	7400	9.19	20231005	25500	-68.31	20230220	7400	9.19	20231005	1.09	N	127980	100	11 억		39320	N	N	0	N	00	N
103	20231012	110713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	210	2	2.70	83108130	10385	36.47	7750	8110	7750	10120	5460	7790	8002.71	0.33	0	3243	8290	8040	7800	7550	7310	8165	7675	12	2330	100	4670	10	1	11840684	947	25.32	2.91	12	0.09	316.00	2750.00	25500	20230220	-68.63	7400	20231005	8.11	25500	-68.63	20230220	7400	8.11	20231005	25500	-68.63	20230220	7400	8.11	20231005	1.09	N	127980	100	11 억		39320	N	N	0	N	00	N
104	20231012	100709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	210	2	2.70	77081720	9629	33.81	7750	8110	7750	10120	5460	7790	8005.16	0.33	0	3070	8290	8040	7800	7550	7310	8165	7675	12	2330	100	4670	10	1	11840684	947	25.32	2.91	12	0.08	316.00	2750.00	25500	20230220	-68.63	7400	20231005	8.11	25500	-68.63	20230220	7400	8.11	20231005	25500	-68.63	20230220	7400	8.11	20231005	1.09	N	127980	100	11 억		39320	N	N	0	N	00	N
105	20231012	090714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	70	2	0.90	5995710	761	2.67	7750	7950	7750	10120	5460	7790	7878.73	0.33	0	240	8290	8040	7800	7550	7310	8165	7675	12	2330	100	4670	10	1	11840684	931	24.87	2.86	12	0.01	316.00	2750.00	25500	20230220	-69.18	7400	20231005	6.22	25500	-69.18	20230220	7400	6.22	20231005	25500	-69.18	20230220	7400	6.22	20231005	1.09	N	127980	100	11 억		39320	N	N	0	N	00	N
106	20231011	160704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7790	260	2	3.45	223958800	28476	125.09	7560	8050	7560	9780	5280	7530	7864.83	0.25	0	10114	7856	7692	7596	7432	7336	7645	7385	12	2250	100	4510	10	1	11840684	922	24.65	2.83	12	0.24	316.00	2750.00	25500	20230220	-69.45	7400	20231005	5.27	25500	-69.45	20230220	7400	5.27	20231005	25500	-69.45	20230220	7400	5.27	20231005	1.09	N	127980	100	11 억		29249	N	N	0	N	00	N
107	20231011	150708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7840	310	2	4.12	217626450	27664	121.52	7560	8050	7560	9780	5280	7530	7866.77	0.25	0	10417	7856	7692	7596	7432	7336	7645	7385	12	2250	100	4510	10	1	11840684	928	24.81	2.85	12	0.23	316.00	2750.00	25500	20230220	-69.25	7400	20231005	5.95	25500	-69.25	20230220	7400	5.95	20231005	25500	-69.25	20230220	7400	5.95	20231005	1.09	N	127980	100	11 억		29249	N	N	0	N	00	N
108	20231011	140712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	330	2	4.38	209546130	26630	116.98	7560	8050	7560	9780	5280	7530	7868.80	0.25	0	10325	7856	7692	7596	7432	7336	7645	7385	12	2250	100	4510	10	1	11840684	931	24.87	2.86	12	0.22	316.00	2750.00	25500	20230220	-69.18	7400	20231005	6.22	25500	-69.18	20230220	7400	6.22	20231005	25500	-69.18	20230220	7400	6.22	20231005	1.09	N	127980	100	11 억		29249	N	N	0	N	00	N
109	20231011	130702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7940	410	2	5.44	194197840	24686	108.44	7560	8050	7560	9780	5280	7530	7866.72	0.25	0	10135	7856	7692	7596	7432	7336	7645	7385	12	2250	100	4510	10	1	11840684	940	25.13	2.89	12	0.21	316.00	2750.00	25500	20230220	-68.86	7400	20231005	7.30	25500	-68.86	20230220	7400	7.30	20231005	25500	-68.86	20230220	7400	7.30	20231005	1.09	N	127980	100	11 억		29249	N	N	0	N	00	N
110	20231011	120716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7940	410	2	5.44	186709310	23739	104.28	7560	8050	7560	9780	5280	7530	7865.09	0.25	0	9596	7856	7692	7596	7432	7336	7645	7385	12	2250	100	4510	10	1	11840684	940	25.13	2.89	12	0.20	316.00	2750.00	25500	20230220	-68.86	7400	20231005	7.30	25500	-68.86	20230220	7400	7.30	20231005	25500	-68.86	20230220	7400	7.30	20231005	1.09	N	127980	100	11 억		29249	N	N	0	N	00	N
111	20231011	110710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	440	2	5.84	179680460	22853	100.39	7560	8050	7560	9780	5280	7530	7862.45	0.25	0	9411	7856	7692	7596	7432	7336	7645	7385	12	2250	100	4510	10	1	11840684	944	25.22	2.90	12	0.19	316.00	2750.00	25500	20230220	-68.75	7400	20231005	7.70	25500	-68.75	20230220	7400	7.70	20231005	25500	-68.75	20230220	7400	7.70	20231005	1.09	N	127980	100	11 억		29249	N	N	0	N	00	N
112	20231011	100706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7770	240	2	3.19	72668900	9372	41.17	7560	7870	7560	9780	5280	7530	7753.83	0.25	0	4353	7856	7692	7596	7432	7336	7645	7385	12	2250	100	4510	10	1	11840684	920	24.59	2.83	12	0.08	316.00	2750.00	25500	20230220	-69.53	7400	20231005	5.00	25500	-69.53	20230220	7400	5.00	20231005	25500	-69.53	20230220	7400	5.00	20231005	1.09	N	127980	100	11 억		29249	N	N	0	N	00	N
113	20231011	090710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7650	120	2	1.59	4459010	586	2.57	7560	7650	7560	9780	5280	7530	7609.23	0.25	0	5	7856	7692	7596	7432	7336	7645	7385	12	2250	100	4510	10	1	11840684	906	24.21	2.78	12	0.00	316.00	2750.00	25500	20230220	-70.00	7400	20231005	3.38	25500	-70.00	20230220	7400	3.38	20231005	25500	-70.00	20230220	7400	3.38	20231005	1.09	N	127980	100	11 억		29249	N	N	0	N	00	N
114	20231010	160701	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7530	-110	5	-1.44	173685800	22710	148.83	7720	7760	7500	9930	5350	7640	7647.99	0.26	0	-2275	7840	7740	7650	7550	7460	7790	7600	12	2290	100	4580	10	1	11840684	892	23.83	2.74	12	0.19	316.00	2750.00	25500	20230220	-70.47	7400	20231005	1.76	25500	-70.47	20230220	7400	1.76	20231005	25500	-70.47	20230220	7400	1.76	20231005	1.10	N	127980	100	11 억		31343	N	N	0	N	00	N
115	20231010	150700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7530	-110	5	-1.44	168716000	22050	144.50	7720	7760	7500	9930	5350	7640	7651.52	0.26	0	-2230	7840	7740	7650	7550	7460	7790	7600	12	2290	100	4580	10	1	11840684	892	23.83	2.74	12	0.19	316.00	2750.00	25500	20230220	-70.47	7400	20231005	1.76	25500	-70.47	20230220	7400	1.76	20231005	25500	-70.47	20230220	7400	1.76	20231005	1.10	N	127980	100	11 억		31343	N	N	0	N	00	N
116	20231010	140704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7640	0	3	0.00	135306930	17652	115.68	7720	7760	7530	9930	5350	7640	7665.25	0.26	0	546	7840	7740	7650	7550	7460	7790	7600	12	2290	100	4580	10	1	11840684	905	24.18	2.78	12	0.15	316.00	2750.00	25500	20230220	-70.04	7400	20231005	3.24	25500	-70.04	20230220	7400	3.24	20231005	25500	-70.04	20230220	7400	3.24	20231005	1.10	N	127980	100	11 억		31343	N	N	0	N	00	N
117	20231010	130657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7660	20	2	0.26	128152610	16719	109.57	7720	7760	7530	9930	5350	7640	7665.09	0.26	0	691	7840	7740	7650	7550	7460	7790	7600	12	2290	100	4580	10	1	11840684	907	24.24	2.79	12	0.14	316.00	2750.00	25500	20230220	-69.96	7400	20231005	3.51	25500	-69.96	20230220	7400	3.51	20231005	25500	-69.96	20230220	7400	3.51	20231005	1.10	N	127980	100	11 억		31343	N	N	0	N	00	N
118	20231010	120656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7700	60	2	0.79	85119550	11100	72.74	7720	7760	7530	9930	5350	7640	7668.43	0.26	0	3016	7840	7740	7650	7550	7460	7790	7600	12	2290	100	4580	10	1	11840684	912	24.37	2.80	12	0.09	316.00	2750.00	25500	20230220	-69.80	7400	20231005	4.05	25500	-69.80	20230220	7400	4.05	20231005	25500	-69.80	20230220	7400	4.05	20231005	1.10	N	127980	100	11 억		31343	N	N	0	N	00	N
119	20231010	110645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7760	120	2	1.57	73705650	9616	63.02	7720	7760	7530	9930	5350	7640	7664.90	0.26	0	3138	7840	7740	7650	7550	7460	7790	7600	12	2290	100	4580	10	1	11840684	919	24.56	2.82	12	0.08	316.00	2750.00	25500	20230220	-69.57	7400	20231005	4.86	25500	-69.57	20230220	7400	4.86	20231005	25500	-69.57	20230220	7400	4.86	20231005	1.10	N	127980	100	11 억		31343	N	N	0	N	00	N
120	20231010	100651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7630	-10	5	-0.13	22800050	2987	19.58	7720	7720	7530	9930	5350	7640	7633.09	0.26	0	-289	7840	7740	7650	7550	7460	7790	7600	12	2290	100	4580	10	1	11840684	903	24.15	2.77	12	0.03	316.00	2750.00	25500	20230220	-70.08	7400	20231005	3.11	25500	-70.08	20230220	7400	3.11	20231005	25500	-70.08	20230220	7400	3.11	20231005	1.10	N	127980	100	11 억		31343	N	N	0	N	00	N
121	20231010	090645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7620	-20	5	-0.26	7607510	993	6.51	7720	7720	7530	9930	5350	7640	7661.16	0.26	0	-795	7840	7740	7650	7550	7460	7790	7600	12	2290	100	4580	10	1	11840684	902	24.11	2.77	12	0.01	316.00	2750.00	25500	20230220	-70.12	7400	20231005	2.97	25500	-70.12	20230220	7400	2.97	20231005	25500	-70.12	20230220	7400	2.97	20231005	1.10	N	127980	100	11 억		31343	N	N	0	N	00	N
122	20231006	160653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7640	80	2	1.06	116040210	15159	72.48	7560	7750	7560	9820	5300	7560	7654.87	0.23	0	4141	7960	7760	7580	7380	7200	7860	7480	12	2260	100	4530	10	1	11840684	905	24.18	2.78	12	0.13	316.00	2750.00	25500	20230220	-70.04	7400	20231005	3.24	25500	-70.04	20230220	7400	3.24	20231005	25500	-70.04	20230220	7400	3.24	20231005	1.08	N	127980	100	11 억		27202	N	N	0	N	00	N
123	20231006	150643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7650	90	2	1.19	108913090	14225	68.01	7560	7750	7560	9820	5300	7560	7656.46	0.23	0	4079	7960	7760	7580	7380	7200	7860	7480	12	2260	100	4530	10	1	11840684	906	24.21	2.78	12	0.12	316.00	2750.00	25500	20230220	-70.00	7400	20231005	3.38	25500	-70.00	20230220	7400	3.38	20231005	25500	-70.00	20230220	7400	3.38	20231005	1.08	N	127980	100	11 억		27202	N	N	0	N	00	N
124	20231006	140644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7670	110	2	1.46	95548920	12474	59.64	7560	7750	7560	9820	5300	7560	7659.85	0.23	0	4071	7960	7760	7580	7380	7200	7860	7480	12	2260	100	4530	10	1	11840684	908	24.27	2.79	12	0.11	316.00	2750.00	25500	20230220	-69.92	7400	20231005	3.65	25500	-69.92	20230220	7400	3.65	20231005	25500	-69.92	20230220	7400	3.65	20231005	1.08	N	127980	100	11 억		27202	N	N	0	N	00	N
125	20231006	130637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7670	110	2	1.46	89036400	11622	55.57	7560	7750	7560	9820	5300	7560	7661.02	0.23	0	3904	7960	7760	7580	7380	7200	7860	7480	12	2260	100	4530	10	1	11840684	908	24.27	2.79	12	0.10	316.00	2750.00	25500	20230220	-69.92	7400	20231005	3.65	25500	-69.92	20230220	7400	3.65	20231005	25500	-69.92	20230220	7400	3.65	20231005	1.08	N	127980	100	11 억		27202	N	N	0	N	00	N
126	20231006	120636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7680	120	2	1.59	88232960	11517	55.07	7560	7750	7560	9820	5300	7560	7661.11	0.23	0	3865	7960	7760	7580	7380	7200	7860	7480	12	2260	100	4530	10	1	11840684	909	24.30	2.79	12	0.10	316.00	2750.00	25500	20230220	-69.88	7400	20231005	3.78	25500	-69.88	20230220	7400	3.78	20231005	25500	-69.88	20230220	7400	3.78	20231005	1.08	N	127980	100	11 억		27202	N	N	0	N	00	N
127	20231006	110631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7700	140	2	1.85	82273450	10740	51.35	7560	7750	7560	9820	5300	7560	7660.47	0.23	0	3924	7960	7760	7580	7380	7200	7860	7480	12	2260	100	4530	10	1	11840684	912	24.37	2.80	12	0.09	316.00	2750.00	25500	20230220	-69.80	7400	20231005	4.05	25500	-69.80	20230220	7400	4.05	20231005	25500	-69.80	20230220	7400	4.05	20231005	1.08	N	127980	100	11 억		27202	N	N	0	N	00	N
128	20231006	100635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7700	140	2	1.85	63457630	8290	39.64	7560	7750	7560	9820	5300	7560	7654.72	0.23	0	3497	7960	7760	7580	7380	7200	7860	7480	12	2260	100	4530	10	1	11840684	912	24.37	2.80	12	0.07	316.00	2750.00	25500	20230220	-69.80	7400	20231005	4.05	25500	-69.80	20230220	7400	4.05	20231005	25500	-69.80	20230220	7400	4.05	20231005	1.08	N	127980	100	11 억		27202	N	N	0	N	00	N
129	20231006	090631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7570	10	2	0.13	13238260	1750	8.37	7560	7640	7560	9820	5300	7560	7564.72	0.23	0	80	7960	7760	7580	7380	7200	7860	7480	12	2260	100	4530	10	1	11840684	896	23.96	2.75	12	0.01	316.00	2750.00	25500	20230220	-70.31	7400	20231005	2.30	25500	-70.31	20230220	7400	2.30	20231005	25500	-70.31	20230220	7400	2.30	20231005	1.08	N	127980	100	11 억		27202	N	N	0	N	00	N