KissMeData/090470/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	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	-280	5	-3.59	585385290	76737	226.06	7790	7980	7400	10120	5460	7790	7628.51	1.23	0	-19492	8156	7972	7816	7632	7476	7960	7620	87	2330	500	5450	10	1	17476594	1312	3.98	0.73	12	0.44	1887.00	10305.00	12000	20230309	-37.42	6400	20221031	17.34	12000	-37.42	20230309	7390	1.62	20230103	12000	-37.42	20230309	6400	17.34	20221031	3.15	N	090470	500	87 억		215427	N	N	0	N	00	N
3	20231031	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-290	5	-3.72	547433090	71679	211.16	7790	7980	7400	10120	5460	7790	7637.29	1.23	0	-20462	8156	7972	7816	7632	7476	7960	7620	87	2330	500	5450	10	1	17476594	1311	3.97	0.73	12	0.41	1887.00	10305.00	12000	20230309	-37.50	6400	20221031	17.19	12000	-37.50	20230309	7390	1.49	20230103	12000	-37.50	20230309	6400	17.19	20221031	3.15	N	090470	500	87 억		215427	N	N	0	N	00	N
4	20231031	140734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	-220	5	-2.82	415419880	54084	159.32	7790	7980	7530	10120	5460	7790	7681.01	1.23	0	-20640	8156	7972	7816	7632	7476	7960	7620	87	2330	500	5450	10	1	17476594	1323	4.01	0.73	12	0.31	1887.00	10305.00	12000	20230309	-36.92	6400	20221031	18.28	12000	-36.92	20230309	7390	2.44	20230103	12000	-36.92	20230309	6400	18.28	20221031	3.15	N	090470	500	87 억		215427	N	N	0	N	00	N
5	20231031	130728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	-170	5	-2.18	337242050	43781	128.97	7790	7980	7610	10120	5460	7790	7702.93	1.23	0	-19419	8156	7972	7816	7632	7476	7960	7620	87	2330	500	5450	10	1	17476594	1332	4.04	0.74	12	0.25	1887.00	10305.00	12000	20230309	-36.50	6400	20221031	19.06	12000	-36.50	20230309	7390	3.11	20230103	12000	-36.50	20230309	6400	19.06	20221031	3.15	N	090470	500	87 억		215427	N	N	0	N	00	N
6	20231031	120728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	-120	5	-1.54	292860120	37963	111.83	7790	7980	7630	10120	5460	7790	7714.36	1.23	0	-16365	8156	7972	7816	7632	7476	7960	7620	87	2330	500	5450	10	1	17476594	1340	4.06	0.74	12	0.22	1887.00	10305.00	12000	20230309	-36.08	6400	20221031	19.84	12000	-36.08	20230309	7390	3.79	20230103	12000	-36.08	20230309	6400	19.84	20221031	3.15	N	090470	500	87 억		215427	N	N	0	N	00	N
7	20231031	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	-100	5	-1.28	217639120	28139	82.89	7790	7980	7650	10120	5460	7790	7734.43	1.23	0	-12347	8156	7972	7816	7632	7476	7960	7620	87	2330	500	5450	10	1	17476594	1344	4.08	0.75	12	0.16	1887.00	10305.00	12000	20230309	-35.92	6400	20221031	20.16	12000	-35.92	20230309	7390	4.06	20230103	12000	-35.92	20230309	6400	20.16	20221031	3.15	N	090470	500	87 억		215427	N	N	0	N	00	N
8	20231031	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	-20	5	-0.26	100905670	12969	38.20	7790	7980	7720	10120	5460	7790	7780.53	1.23	0	-9149	8156	7972	7816	7632	7476	7960	7620	87	2330	500	5450	10	1	17476594	1358	4.12	0.75	12	0.07	1887.00	10305.00	12000	20230309	-35.25	6400	20221031	21.41	12000	-35.25	20230309	7390	5.14	20230103	12000	-35.25	20230309	6400	21.41	20221031	3.15	N	090470	500	87 억		215427	N	N	0	N	00	N
9	20231031	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	100	2	1.28	4105740	523	1.54	7790	7980	7790	10120	5460	7790	7850.36	1.23	0	-48	8156	7972	7816	7632	7476	7960	7620	87	2330	500	5450	10	1	17476594	1379	4.18	0.77	12	0.00	1887.00	10305.00	12000	20230309	-34.25	6400	20221031	23.28	12000	-34.25	20230309	7390	6.77	20230103	12000	-34.25	20230309	6400	23.28	20221031	3.15	N	090470	500	87 억		215427	N	N	0	N	00	N
10	20231030	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	0	3	0.00	264521220	33941	81.97	7790	8000	7660	10120	5460	7790	7793.56	1.25	0	-3227	8063	7926	7813	7676	7563	7870	7620	87	2330	500	5450	10	1	17476594	1361	4.13	0.76	12	0.19	1887.00	10305.00	12000	20230309	-35.08	6290	20221026	23.85	12000	-35.08	20230309	7390	5.41	20230103	12000	-35.08	20230309	6400	21.72	20221031	3.24	N	090470	500	87 억		218661	N	N	0	N	00	N
11	20231030	150706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	20	2	0.26	251624000	32286	77.97	7790	8000	7660	10120	5460	7790	7793.59	1.25	0	-3451	8063	7926	7813	7676	7563	7870	7620	87	2330	500	5450	10	1	17476594	1365	4.14	0.76	12	0.18	1887.00	10305.00	12000	20230309	-34.92	6290	20221026	24.17	12000	-34.92	20230309	7390	5.68	20230103	12000	-34.92	20230309	6400	22.03	20221031	3.24	N	090470	500	87 억		218661	N	N	0	N	00	N
12	20231030	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	30	2	0.39	230211590	29543	71.34	7790	8000	7660	10120	5460	7790	7792.42	1.25	0	-3493	8063	7926	7813	7676	7563	7870	7620	87	2330	500	5450	10	1	17476594	1367	4.14	0.76	12	0.17	1887.00	10305.00	12000	20230309	-34.83	6290	20221026	24.32	12000	-34.83	20230309	7390	5.82	20230103	12000	-34.83	20230309	6400	22.19	20221031	3.24	N	090470	500	87 억		218661	N	N	0	N	00	N
13	20231030	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7870	80	2	1.03	205118600	26352	63.64	7790	8000	7660	10120	5460	7790	7783.80	1.25	0	-2111	8063	7926	7813	7676	7563	7870	7620	87	2330	500	5450	10	1	17476594	1375	4.17	0.76	12	0.15	1887.00	10305.00	12000	20230309	-34.42	6290	20221026	25.12	12000	-34.42	20230309	7390	6.50	20230103	12000	-34.42	20230309	6400	22.97	20221031	3.24	N	090470	500	87 억		218661	N	N	0	N	00	N
14	20231030	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	20	2	0.26	169253480	21784	52.61	7790	8000	7660	10120	5460	7790	7769.62	1.25	0	-1240	8063	7926	7813	7676	7563	7870	7620	87	2330	500	5450	10	1	17476594	1365	4.14	0.76	12	0.12	1887.00	10305.00	12000	20230309	-34.92	6290	20221026	24.17	12000	-34.92	20230309	7390	5.68	20230103	12000	-34.92	20230309	6400	22.03	20221031	3.24	N	090470	500	87 억		218661	N	N	0	N	00	N
15	20231030	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	30	2	0.39	148361520	19106	46.14	7790	8000	7660	10120	5460	7790	7765.18	1.25	0	405	8063	7926	7813	7676	7563	7870	7620	87	2330	500	5450	10	1	17476594	1367	4.14	0.76	12	0.11	1887.00	10305.00	12000	20230309	-34.83	6290	20221026	24.32	12000	-34.83	20230309	7390	5.82	20230103	12000	-34.83	20230309	6400	22.19	20221031	3.24	N	090470	500	87 억		218661	N	N	0	N	00	N
16	20231030	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	20	2	0.26	115350840	14880	35.93	7790	8000	7660	10120	5460	7790	7752.07	1.25	0	-828	8063	7926	7813	7676	7563	7870	7620	87	2330	500	5450	10	1	17476594	1365	4.14	0.76	12	0.09	1887.00	10305.00	12000	20230309	-34.92	6290	20221026	24.17	12000	-34.92	20230309	7390	5.68	20230103	12000	-34.92	20230309	6400	22.03	20221031	3.24	N	090470	500	87 억		218661	N	N	0	N	00	N
17	20231030	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-90	5	-1.16	31373550	4037	9.75	7790	8000	7700	10120	5460	7790	7771.50	1.25	0	-3329	8063	7926	7813	7676	7563	7870	7620	87	2330	500	5450	10	1	17476594	1346	4.08	0.75	12	0.02	1887.00	10305.00	12000	20230309	-35.83	6290	20221026	22.42	12000	-35.83	20230309	7390	4.19	20230103	12000	-35.83	20230309	6400	20.31	20221031	3.24	N	090470	500	87 억		218661	N	N	0	N	00	N
18	20231027	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	10	2	0.13	323286190	41409	42.29	7870	7950	7700	10110	5450	7780	7807.15	1.25	0	-575	8126	7952	7826	7652	7526	7890	7590	87	2330	500	5440	10	1	17476594	1361	4.13	0.76	12	0.24	1887.00	10305.00	12000	20230309	-35.08	6070	20221025	28.34	12000	-35.08	20230309	7390	5.41	20230103	12000	-35.08	20230309	6400	21.72	20221031	3.27	N	090470	500	87 억		219236	N	N	0	N	00	N
19	20231027	150700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	10	2	0.13	313470830	40149	41.00	7870	7950	7700	10110	5450	7780	7807.69	1.25	0	-167	8126	7952	7826	7652	7526	7890	7590	87	2330	500	5440	10	1	17476594	1361	4.13	0.76	12	0.23	1887.00	10305.00	12000	20230309	-35.08	6070	20221025	28.34	12000	-35.08	20230309	7390	5.41	20230103	12000	-35.08	20230309	6400	21.72	20221031	3.27	N	090470	500	87 억		219236	N	N	0	N	00	N
20	20231027	140659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	20	2	0.26	258139790	33013	33.72	7870	7950	7700	10110	5450	7780	7819.34	1.25	0	-576	8126	7952	7826	7652	7526	7890	7590	87	2330	500	5440	10	1	17476594	1363	4.13	0.76	12	0.19	1887.00	10305.00	12000	20230309	-35.00	6070	20221025	28.50	12000	-35.00	20230309	7390	5.55	20230103	12000	-35.00	20230309	6400	21.88	20221031	3.27	N	090470	500	87 억		219236	N	N	0	N	00	N
21	20231027	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	-10	5	-0.13	218797210	27948	28.54	7870	7950	7700	10110	5450	7780	7828.73	1.25	0	284	8126	7952	7826	7652	7526	7890	7590	87	2330	500	5440	10	1	17476594	1358	4.12	0.75	12	0.16	1887.00	10305.00	12000	20230309	-35.25	6070	20221025	28.01	12000	-35.25	20230309	7390	5.14	20230103	12000	-35.25	20230309	6400	21.41	20221031	3.27	N	090470	500	87 억		219236	N	N	0	N	00	N
22	20231027	120703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	50	2	0.64	181321250	23153	23.65	7870	7950	7700	10110	5450	7780	7831.44	1.25	0	2814	8126	7952	7826	7652	7526	7890	7590	87	2330	500	5440	10	1	17476594	1368	4.15	0.76	12	0.13	1887.00	10305.00	12000	20230309	-34.75	6070	20221025	29.00	12000	-34.75	20230309	7390	5.95	20230103	12000	-34.75	20230309	6400	22.34	20221031	3.27	N	090470	500	87 억		219236	N	N	0	N	00	N
23	20231027	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	80	2	1.03	175104490	22362	22.84	7870	7950	7700	10110	5450	7780	7830.45	1.25	0	2951	8126	7952	7826	7652	7526	7890	7590	87	2330	500	5440	10	1	17476594	1374	4.17	0.76	12	0.13	1887.00	10305.00	12000	20230309	-34.50	6070	20221025	29.49	12000	-34.50	20230309	7390	6.36	20230103	12000	-34.50	20230309	6400	22.81	20221031	3.27	N	090470	500	87 억		219236	N	N	0	N	00	N
24	20231027	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	-10	5	-0.13	77256130	9918	10.13	7870	7920	7700	10110	5450	7780	7789.49	1.25	0	-5102	8126	7952	7826	7652	7526	7890	7590	87	2330	500	5440	10	1	17476594	1358	4.12	0.75	12	0.06	1887.00	10305.00	12000	20230309	-35.25	6070	20221025	28.01	12000	-35.25	20230309	7390	5.14	20230103	12000	-35.25	20230309	6400	21.41	20221031	3.27	N	090470	500	87 억		219236	N	N	0	N	00	N
25	20231027	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7910	130	2	1.67	14416910	1829	1.87	7870	7920	7870	10110	5450	7780	7882.40	1.25	0	-1611	8126	7952	7826	7652	7526	7890	7590	87	2330	500	5440	10	1	17476594	1382	4.19	0.77	12	0.01	1887.00	10305.00	12000	20230309	-34.08	6070	20221025	30.31	12000	-34.08	20230309	7390	7.04	20230103	12000	-34.08	20230309	6400	23.59	20221031	3.27	N	090470	500	87 억		219236	N	N	0	N	00	N
26	20231026	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	-340	5	-4.19	762881170	97903	226.19	8000	8000	7700	10550	5690	8120	7792.22	1.45	0	-34905	8460	8290	8160	7990	7860	8225	7925	87	2430	500	5680	10	1	17476594	1360	4.12	0.75	12	0.56	1887.00	10305.00	12000	20230309	-35.17	5980	20221024	30.10	12000	-35.17	20230309	7390	5.28	20230103	12000	-35.17	20230309	6290	23.69	20221026	3.28	N	090470	500	87 억		254027	N	N	0	N	00	N
27	20231026	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	-260	5	-3.20	710672770	91188	210.68	8000	8000	7700	10550	5690	8120	7793.49	1.45	0	-34346	8460	8290	8160	7990	7860	8225	7925	87	2430	500	5680	10	1	17476594	1374	4.17	0.76	12	0.52	1887.00	10305.00	12000	20230309	-34.50	5980	20221024	31.44	12000	-34.50	20230309	7390	6.36	20230103	12000	-34.50	20230309	6290	24.96	20221026	3.28	N	090470	500	87 억		254027	N	N	0	N	00	N
28	20231026	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	-360	5	-4.43	599448700	76814	177.47	8000	8000	7700	10550	5690	8120	7803.89	1.45	0	-35682	8460	8290	8160	7990	7860	8225	7925	87	2430	500	5680	10	1	17476594	1356	4.11	0.75	12	0.44	1887.00	10305.00	12000	20230309	-35.33	5980	20221024	29.77	12000	-35.33	20230309	7390	5.01	20230103	12000	-35.33	20230309	6290	23.37	20221026	3.28	N	090470	500	87 억		254027	N	N	0	N	00	N
29	20231026	130649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7750	-370	5	-4.56	525066060	67206	155.27	8000	8000	7700	10550	5690	8120	7812.78	1.45	0	-33776	8460	8290	8160	7990	7860	8225	7925	87	2430	500	5680	10	1	17476594	1354	4.11	0.75	12	0.38	1887.00	10305.00	12000	20230309	-35.42	5980	20221024	29.60	12000	-35.42	20230309	7390	4.87	20230103	12000	-35.42	20230309	6290	23.21	20221026	3.28	N	090470	500	87 억		254027	N	N	0	N	00	N
30	20231026	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	-310	5	-3.82	444469170	56861	131.37	8000	8000	7700	10550	5690	8120	7816.76	1.45	0	-31212	8460	8290	8160	7990	7860	8225	7925	87	2430	500	5680	10	1	17476594	1365	4.14	0.76	12	0.33	1887.00	10305.00	12000	20230309	-34.92	5980	20221024	30.60	12000	-34.92	20230309	7390	5.68	20230103	12000	-34.92	20230309	6290	24.17	20221026	3.28	N	090470	500	87 억		254027	N	N	0	N	00	N
31	20231026	110654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	-320	5	-3.94	393540280	50325	116.27	8000	8000	7700	10550	5690	8120	7819.97	1.45	0	-27109	8460	8290	8160	7990	7860	8225	7925	87	2430	500	5680	10	1	17476594	1363	4.13	0.76	12	0.29	1887.00	10305.00	12000	20230309	-35.00	5980	20221024	30.43	12000	-35.00	20230309	7390	5.55	20230103	12000	-35.00	20230309	6290	24.01	20221026	3.28	N	090470	500	87 억		254027	N	N	0	N	00	N
32	20231026	100653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	-190	5	-2.34	347358960	44435	102.66	8000	8000	7700	10550	5690	8120	7817.23	1.45	0	-24235	8460	8290	8160	7990	7860	8225	7925	87	2430	500	5680	10	1	17476594	1386	4.20	0.77	12	0.25	1887.00	10305.00	12000	20230309	-33.92	5980	20221024	32.61	12000	-33.92	20230309	7390	7.31	20230103	12000	-33.92	20230309	6290	26.07	20221026	3.28	N	090470	500	87 억		254027	N	N	0	N	00	N
33	20231026	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	-310	5	-3.82	79718750	10096	23.33	8000	8000	7810	10550	5690	8120	7896.05	1.45	0	-4488	8460	8290	8160	7990	7860	8225	7925	87	2430	500	5680	10	1	17476594	1365	4.14	0.76	12	0.06	1887.00	10305.00	12000	20230309	-34.92	5980	20221024	30.60	12000	-34.92	20230309	7390	5.68	20230103	12000	-34.92	20230309	6290	24.17	20221026	3.28	N	090470	500	87 억		254027	N	N	0	N	00	N
34	20231025	160653	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8120	-60	5	-0.73	351750490	43058	29.84	8290	8330	8030	10630	5730	8180	8169.23	1.48	0	-3803	8460	8320	8050	7910	7640	8390	7980	87	2450	500	5720	10	1	17476594	1419	4.30	0.79	12	0.25	1887.00	10305.00	12000	20230309	-32.33	5950	20221021	36.47	12000	-32.33	20230309	7390	9.88	20230103	12000	-32.33	20230309	6070	33.77	20221025	3.32	N	090470	500	87 억		257823	N	N	0	N	00	N
35	20231025	150652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8130	-50	5	-0.61	341247620	41764	28.94	8290	8330	8030	10630	5730	8180	8170.86	1.48	0	-3707	8460	8320	8050	7910	7640	8390	7980	87	2450	500	5720	10	1	17476594	1421	4.31	0.79	12	0.24	1887.00	10305.00	12000	20230309	-32.25	5950	20221021	36.64	12000	-32.25	20230309	7390	10.01	20230103	12000	-32.25	20230309	6070	33.94	20221025	3.32	N	090470	500	87 억		257823	N	N	0	N	00	N
36	20231025	140648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8110	-70	5	-0.86	318934510	39009	27.03	8290	8330	8030	10630	5730	8180	8175.92	1.48	0	-4287	8460	8320	8050	7910	7640	8390	7980	87	2450	500	5720	10	1	17476594	1417	4.30	0.79	12	0.22	1887.00	10305.00	12000	20230309	-32.42	5950	20221021	36.30	12000	-32.42	20230309	7390	9.74	20230103	12000	-32.42	20230309	6070	33.61	20221025	3.32	N	090470	500	87 억		257823	N	N	0	N	00	N
37	20231025	130648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8090	-90	5	-1.10	265760320	32431	22.47	8290	8330	8030	10630	5730	8180	8194.64	1.48	0	-858	8460	8320	8050	7910	7640	8390	7980	87	2450	500	5720	10	1	17476594	1414	4.29	0.79	12	0.19	1887.00	10305.00	12000	20230309	-32.58	5950	20221021	35.97	12000	-32.58	20230309	7390	9.47	20230103	12000	-32.58	20230309	6070	33.28	20221025	3.32	N	090470	500	87 억		257823	N	N	0	N	00	N
38	20231025	120648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8190	10	2	0.12	213227160	25946	17.98	8290	8330	8030	10630	5730	8180	8218.11	1.48	0	610	8460	8320	8050	7910	7640	8390	7980	87	2450	500	5720	10	1	17476594	1431	4.34	0.79	12	0.15	1887.00	10305.00	12000	20230309	-31.75	5950	20221021	37.65	12000	-31.75	20230309	7390	10.83	20230103	12000	-31.75	20230309	6070	34.93	20221025	3.32	N	090470	500	87 억		257823	N	N	0	N	00	N
39	20231025	110650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8180	0	3	0.00	156953430	19053	13.20	8290	8330	8030	10630	5730	8180	8237.73	1.48	0	-1312	8460	8320	8050	7910	7640	8390	7980	87	2450	500	5720	10	1	17476594	1430	4.33	0.79	12	0.11	1887.00	10305.00	12000	20230309	-31.83	5950	20221021	37.48	12000	-31.83	20230309	7390	10.69	20230103	12000	-31.83	20230309	6070	34.76	20221025	3.32	N	090470	500	87 억		257823	N	N	0	N	00	N
40	20231025	100651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8200	20	2	0.24	115164020	13967	9.68	8290	8330	8030	10630	5730	8180	8245.44	1.48	0	-1884	8460	8320	8050	7910	7640	8390	7980	87	2450	500	5720	10	1	17476594	1433	4.35	0.80	12	0.08	1887.00	10305.00	12000	20230309	-31.67	5950	20221021	37.82	12000	-31.67	20230309	7390	10.96	20230103	12000	-31.67	20230309	6070	35.09	20221025	3.32	N	090470	500	87 억		257823	N	N	0	N	00	N
41	20231025	090646	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8300	120	2	1.47	11033650	1338	0.93	8290	8300	8030	10630	5730	8180	8246.38	1.48	0	-238	8460	8320	8050	7910	7640	8390	7980	87	2450	500	5720	10	1	17476594	1451	4.40	0.81	12	0.01	1887.00	10305.00	12000	20230309	-30.83	5950	20221021	39.50	12000	-30.83	20230309	7390	12.31	20230103	12000	-30.83	20230309	6070	36.74	20221025	3.32	N	090470	500	87 억		257823	N	N	0	N	00	N
42	20231024	160635	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8180	220	2	2.76	1151820330	144315	240.26	7930	8190	7780	10340	5580	7960	7981.12	1.07	0	70504	8486	8222	8086	7822	7686	8155	7755	87	2380	500	5570	10	1	17476594	1430	4.33	0.79	12	0.83	1887.00	10305.00	12000	20230309	-31.83	5950	20221021	37.48	12000	-31.83	20230309	7390	10.69	20230103	12000	-31.83	20230309	5980	36.79	20221024	3.47	N	090470	500	87 억		186919	N	N	0	N	00	N
43	20231024	150644	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8130	170	2	2.14	1121755800	140628	234.12	7930	8190	7780	10340	5580	7960	7976.76	1.07	0	69591	8486	8222	8086	7822	7686	8155	7755	87	2380	500	5570	10	1	17476594	1421	4.31	0.79	12	0.80	1887.00	10305.00	12000	20230309	-32.25	5950	20221021	36.64	12000	-32.25	20230309	7390	10.01	20230103	12000	-32.25	20230309	5980	35.95	20221024	3.47	N	090470	500	87 억		186919	N	N	0	N	00	N
44	20231024	140632	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8110	150	2	1.88	859178260	108224	180.18	7930	8190	7780	10340	5580	7960	7938.89	1.07	0	50252	8486	8222	8086	7822	7686	8155	7755	87	2380	500	5570	10	1	17476594	1417	4.30	0.79	12	0.62	1887.00	10305.00	12000	20230309	-32.42	5950	20221021	36.30	12000	-32.42	20230309	7390	9.74	20230103	12000	-32.42	20230309	5980	35.62	20221024	3.47	N	090470	500	87 억		186919	N	N	0	N	00	N
45	20231024	130639	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8030	70	2	0.88	761308780	96011	159.84	7930	8190	7780	10340	5580	7960	7929.39	1.07	0	45339	8486	8222	8086	7822	7686	8155	7755	87	2380	500	5570	10	1	17476594	1403	4.26	0.78	12	0.55	1887.00	10305.00	12000	20230309	-33.08	5950	20221021	34.96	12000	-33.08	20230309	7390	8.66	20230103	12000	-33.08	20230309	5980	34.28	20221024	3.47	N	090470	500	87 억		186919	N	N	0	N	00	N
46	20231024	120645	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8050	90	2	1.13	589540270	74570	124.15	7930	8190	7780	10340	5580	7960	7905.86	1.07	0	30763	8486	8222	8086	7822	7686	8155	7755	87	2380	500	5570	10	1	17476594	1407	4.27	0.78	12	0.43	1887.00	10305.00	12000	20230309	-32.92	5950	20221021	35.29	12000	-32.92	20230309	7390	8.93	20230103	12000	-32.92	20230309	5980	34.62	20221024	3.47	N	090470	500	87 억		186919	N	N	0	N	00	N
47	20231024	110640	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7950	-10	5	-0.13	553085320	70018	116.57	7930	8190	7780	10340	5580	7960	7899.19	1.07	0	29155	8486	8222	8086	7822	7686	8155	7755	87	2380	500	5570	10	1	17476594	1389	4.21	0.77	12	0.40	1887.00	10305.00	12000	20230309	-33.75	5950	20221021	33.61	12000	-33.75	20230309	7390	7.58	20230103	12000	-33.75	20230309	5980	32.94	20221024	3.47	N	090470	500	87 억		186919	N	N	0	N	00	N
48	20231024	100634	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7990	30	2	0.38	179620000	22333	37.18	7930	8190	7930	10340	5580	7960	8042.81	1.07	0	2904	8486	8222	8086	7822	7686	8155	7755	87	2380	500	5570	10	1	17476594	1396	4.23	0.78	12	0.13	1887.00	10305.00	12000	20230309	-33.42	5950	20221021	34.29	12000	-33.42	20230309	7390	8.12	20230103	12000	-33.42	20230309	5980	33.61	20221024	3.47	N	090470	500	87 억		186919	N	N	0	N	00	N
49	20231024	090639	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8050	90	2	1.13	36161390	4543	7.56	7930	8160	7930	10340	5580	7960	7959.80	1.07	0	1024	8486	8222	8086	7822	7686	8155	7755	87	2380	500	5570	10	1	17476594	1407	4.27	0.78	12	0.03	1887.00	10305.00	12000	20230309	-32.92	5950	20221021	35.29	12000	-32.92	20230309	7390	8.93	20230103	12000	-32.92	20230309	5980	34.62	20221024	3.47	N	090470	500	87 억		186919	N	N	0	N	00	N
50	20231023	160630	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7960	-110	5	-1.36	482856480	59627	38.98	8050	8350	7950	10490	5650	8070	8098.67	1.09	0	-3458	8516	8292	8096	7872	7676	8195	7775	87	2420	500	5640	10	1	17476594	1391	4.22	0.77	12	0.34	1887.00	10305.00	12000	20230309	-33.67	5950	20221021	33.78	12000	-33.67	20230309	7390	7.71	20230103	12000	-33.67	20230309	5980	33.11	20221024	3.68	N	090470	500	87 억		190377	N	N	0	N	00	N
51	20231023	150634	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8030	-40	5	-0.50	423433570	52179	34.11	8050	8350	7950	10490	5650	8070	8115.02	1.09	0	-3868	8516	8292	8096	7872	7676	8195	7775	87	2420	500	5640	10	1	17476594	1403	4.26	0.78	12	0.30	1887.00	10305.00	12000	20230309	-33.08	5950	20221021	34.96	12000	-33.08	20230309	7390	8.66	20230103	12000	-33.08	20230309	5980	34.28	20221024	3.68	N	090470	500	87 억		190377	N	N	0	N	00	N
52	20231023	140632	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8070	0	3	0.00	330306630	40566	26.52	8050	8350	7950	10490	5650	8070	8142.45	1.09	0	-2672	8516	8292	8096	7872	7676	8195	7775	87	2420	500	5640	10	1	17476594	1410	4.28	0.78	12	0.23	1887.00	10305.00	12000	20230309	-32.75	5950	20221021	35.63	12000	-32.75	20230309	7390	9.20	20230103	12000	-32.75	20230309	5980	34.95	20221024	3.68	N	090470	500	87 억		190377	N	N	0	N	00	N
53	20231023	130637	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8090	20	2	0.25	301959990	37052	24.22	8050	8350	7950	10490	5650	8070	8149.63	1.09	0	-1743	8516	8292	8096	7872	7676	8195	7775	87	2420	500	5640	10	1	17476594	1414	4.29	0.79	12	0.21	1887.00	10305.00	12000	20230309	-32.58	5950	20221021	35.97	12000	-32.58	20230309	7390	9.47	20230103	12000	-32.58	20230309	5980	35.28	20221024	3.68	N	090470	500	87 억		190377	N	N	0	N	00	N
54	20231023	120630	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8080	10	2	0.12	274918400	33700	22.03	8050	8350	7950	10490	5650	8070	8157.82	1.09	0	-2484	8516	8292	8096	7872	7676	8195	7775	87	2420	500	5640	10	1	17476594	1412	4.28	0.78	12	0.19	1887.00	10305.00	12000	20230309	-32.67	5950	20221021	35.80	12000	-32.67	20230309	7390	9.34	20230103	12000	-32.67	20230309	5980	35.12	20221024	3.68	N	090470	500	87 억		190377	N	N	0	N	00	N
55	20231023	110628	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8180	110	2	1.36	236780120	29000	18.96	8050	8350	7950	10490	5650	8070	8164.83	1.09	0	-652	8516	8292	8096	7872	7676	8195	7775	87	2420	500	5640	10	1	17476594	1430	4.33	0.79	12	0.17	1887.00	10305.00	12000	20230309	-31.83	5950	20221021	37.48	12000	-31.83	20230309	7390	10.69	20230103	12000	-31.83	20230309	5980	36.79	20221024	3.68	N	090470	500	87 억		190377	N	N	0	N	00	N
56	20231023	100624	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8170	100	2	1.24	137072950	16864	11.03	8050	8270	7950	10490	5650	8070	8128.14	1.09	0	-1563	8516	8292	8096	7872	7676	8195	7775	87	2420	500	5640	10	1	17476594	1428	4.33	0.79	12	0.10	1887.00	10305.00	12000	20230309	-31.92	5950	20221021	37.31	12000	-31.92	20230309	7390	10.55	20230103	12000	-31.92	20230309	5980	36.62	20221024	3.68	N	090470	500	87 억		190377	N	N	0	N	00	N
57	20231023	090638	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7950	-120	5	-1.49	39696530	4942	3.23	8050	8240	7950	10490	5650	8070	8032.48	1.09	0	-3012	8516	8292	8096	7872	7676	8195	7775	87	2420	500	5640	10	1	17476594	1389	4.21	0.77	12	0.03	1887.00	10305.00	12000	20230309	-33.75	5950	20221021	33.61	12000	-33.75	20230309	7390	7.58	20230103	12000	-33.75	20230309	5980	32.94	20221024	3.68	N	090470	500	87 억		190377	N	N	0	N	00	N
58	20231020	160629	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8070	-270	5	-3.24	1229435090	152250	97.89	8250	8320	7900	10840	5840	8340	8075.14	1.00	0	15593	9126	8732	8516	8122	7906	8625	8015	87	2500	500	5830	10	1	17476594	1410	4.28	0.78	12	0.87	1887.00	10305.00	12000	20230309	-32.75	5950	20221021	35.63	12000	-32.75	20230309	7390	9.20	20230103	12000	-32.75	20230309	5950	35.63	20221021	3.67	N	090470	500	87 억		174784	N	N	0	N	00	N
59	20231020	150629	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8090	-250	5	-3.00	1173845570	145375	93.47	8250	8320	7900	10840	5840	8340	8074.60	1.00	0	16189	9126	8732	8516	8122	7906	8625	8015	87	2500	500	5830	10	1	17476594	1414	4.29	0.79	12	0.83	1887.00	10305.00	12000	20230309	-32.58	5950	20221021	35.97	12000	-32.58	20230309	7390	9.47	20230103	12000	-32.58	20230309	5950	35.97	20221021	3.67	N	090470	500	87 억		174784	N	N	0	N	00	N
60	20231020	140632	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8210	-130	5	-1.56	1046113120	129706	83.39	8250	8320	7900	10840	5840	8340	8065.26	1.00	0	22728	9126	8732	8516	8122	7906	8625	8015	87	2500	500	5830	10	1	17476594	1435	4.35	0.80	12	0.74	1887.00	10305.00	12000	20230309	-31.58	5950	20221021	37.98	12000	-31.58	20230309	7390	11.10	20230103	12000	-31.58	20230309	5950	37.98	20221021	3.67	N	090470	500	87 억		174784	N	N	0	N	00	N
61	20231020	130614	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8110	-230	5	-2.76	972290110	120705	77.60	8250	8320	7900	10840	5840	8340	8055.09	1.00	0	20142	9126	8732	8516	8122	7906	8625	8015	87	2500	500	5830	10	1	17476594	1417	4.30	0.79	12	0.69	1887.00	10305.00	12000	20230309	-32.42	5950	20221021	36.30	12000	-32.42	20230309	7390	9.74	20230103	12000	-32.42	20230309	5950	36.30	20221021	3.67	N	090470	500	87 억		174784	N	N	0	N	00	N
62	20231020	120625	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8180	-160	5	-1.92	923585740	114706	73.75	8250	8320	7900	10840	5840	8340	8051.76	1.00	0	17364	9126	8732	8516	8122	7906	8625	8015	87	2500	500	5830	10	1	17476594	1430	4.33	0.79	12	0.66	1887.00	10305.00	12000	20230309	-31.83	5950	20221021	37.48	12000	-31.83	20230309	7390	10.69	20230103	12000	-31.83	20230309	5950	37.48	20221021	3.67	N	090470	500	87 억		174784	N	N	0	N	00	N
63	20231020	110631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8090	-250	5	-3.00	889067200	110438	71.00	8250	8320	7900	10840	5840	8340	8050.37	1.00	0	16903	9126	8732	8516	8122	7906	8625	8015	87	2500	500	5830	10	1	17476594	1414	4.29	0.79	12	0.63	1887.00	10305.00	12000	20230309	-32.58	5950	20221021	35.97	12000	-32.58	20230309	7390	9.47	20230103	12000	-32.58	20230309	5950	35.97	20221021	3.67	N	090470	500	87 억		174784	N	N	0	N	00	N
64	20231020	100624	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8050	-290	5	-3.48	568465090	70295	45.19	8250	8320	7990	10840	5840	8340	8086.85	1.00	0	13652	9126	8732	8516	8122	7906	8625	8015	87	2500	500	5830	10	1	17476594	1407	4.27	0.78	12	0.40	1887.00	10305.00	12000	20230309	-32.92	5950	20221021	35.29	12000	-32.92	20230309	7390	8.93	20230103	12000	-32.92	20230309	5950	35.29	20221021	3.67	N	090470	500	87 억		174784	N	N	0	N	00	N
65	20231020	090625	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8250	-90	5	-1.08	48717970	5930	3.81	8250	8320	8200	10840	5840	8340	8215.51	1.00	0	1943	9126	8732	8516	8122	7906	8625	8015	87	2500	500	5830	10	1	17476594	1442	4.37	0.80	12	0.03	1887.00	10305.00	12000	20230309	-31.25	5950	20221021	38.66	12000	-31.25	20230309	7390	11.64	20230103	12000	-31.25	20230309	5950	38.66	20221021	3.67	N	090470	500	87 억		174784	N	N	0	N	00	N
66	20231019	160621	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8340	-490	5	-5.55	1307351070	154889	244.94	8800	8910	8300	11470	6190	8830	8440.91	1.10	0	-17834	9270	9050	8930	8710	8590	8990	8650	87	2640	500	6180	10	1	17476594	1458	4.42	0.81	12	0.89	1887.00	10305.00	12000	20230309	-30.50	5950	20221021	40.17	12000	-30.50	20230309	7390	12.86	20230103	12000	-30.50	20230309	5950	40.17	20221021	3.89	N	090470	500	87 억		192620	N	N	0	N	00	N
67	20231019	150618	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8370	-460	5	-5.21	1260758570	149304	236.11	8800	8910	8300	11470	6190	8830	8444.24	1.10	0	-16731	9270	9050	8930	8710	8590	8990	8650	87	2640	500	6180	10	1	17476594	1463	4.44	0.81	12	0.85	1887.00	10305.00	12000	20230309	-30.25	5950	20221021	40.67	12000	-30.25	20230309	7390	13.26	20230103	12000	-30.25	20230309	5950	40.67	20221021	3.89	N	090470	500	87 억		192620	N	N	0	N	00	N
68	20231019	140625	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8370	-460	5	-5.21	993752810	117250	185.42	8800	8910	8330	11470	6190	8830	8475.50	1.10	0	-15103	9270	9050	8930	8710	8590	8990	8650	87	2640	500	6180	10	1	17476594	1463	4.44	0.81	12	0.67	1887.00	10305.00	12000	20230309	-30.25	5950	20221021	40.67	12000	-30.25	20230309	7390	13.26	20230103	12000	-30.25	20230309	5950	40.67	20221021	3.89	N	090470	500	87 억		192620	N	N	0	N	00	N
69	20231019	130617	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8470	-360	5	-4.08	871662910	102722	162.44	8800	8910	8330	11470	6190	8830	8485.65	1.10	0	-15234	9270	9050	8930	8710	8590	8990	8650	87	2640	500	6180	10	1	17476594	1480	4.49	0.82	12	0.59	1887.00	10305.00	12000	20230309	-29.42	5950	20221021	42.35	12000	-29.42	20230309	7390	14.61	20230103	12000	-29.42	20230309	5950	42.35	20221021	3.89	N	090470	500	87 억		192620	N	N	0	N	00	N
70	20231019	120623	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8400	-430	5	-4.87	719052710	84502	133.63	8800	8910	8370	11470	6190	8830	8509.30	1.10	0	-16934	9270	9050	8930	8710	8590	8990	8650	87	2640	500	6180	10	1	17476594	1468	4.45	0.82	12	0.48	1887.00	10305.00	12000	20230309	-30.00	5950	20221021	41.18	12000	-30.00	20230309	7390	13.67	20230103	12000	-30.00	20230309	5950	41.18	20221021	3.89	N	090470	500	87 억		192620	N	N	0	N	00	N
71	20231019	110621	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8480	-350	5	-3.96	451304360	52786	83.48	8800	8910	8460	11470	6190	8830	8549.70	1.10	0	-14797	9270	9050	8930	8710	8590	8990	8650	87	2640	500	6180	10	1	17476594	1482	4.49	0.82	12	0.30	1887.00	10305.00	12000	20230309	-29.33	5950	20221021	42.52	12000	-29.33	20230309	7390	14.75	20230103	12000	-29.33	20230309	5950	42.52	20221021	3.89	N	090470	500	87 억		192620	N	N	0	N	00	N
72	20231019	100616	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8600	-230	5	-2.60	230901070	26862	42.48	8800	8910	8530	11470	6190	8830	8595.83	1.10	0	-11964	9270	9050	8930	8710	8590	8990	8650	87	2640	500	6180	10	1	17476594	1503	4.56	0.83	12	0.15	1887.00	10305.00	12000	20230309	-28.33	5950	20221021	44.54	12000	-28.33	20230309	7390	16.37	20230103	12000	-28.33	20230309	5950	44.54	20221021	3.89	N	090470	500	87 억		192620	N	N	0	N	00	N
73	20231019	090623	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8740	-90	5	-1.02	40549230	4661	7.37	8800	8910	8610	11470	6190	8830	8699.68	1.10	0	-3112	9270	9050	8930	8710	8590	8990	8650	87	2640	500	6180	10	1	17476594	1527	4.63	0.85	12	0.03	1887.00	10305.00	12000	20230309	-27.17	5950	20221021	46.89	12000	-27.17	20230309	7390	18.27	20230103	12000	-27.17	20230309	5950	46.89	20221021	3.89	N	090470	500	87 억		192620	N	N	0	N	00	N
74	20231018	160626	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8830	-110	5	-1.23	565088350	63235	64.02	8940	9150	8810	11620	6260	8940	8936.32	1.10	0	1742	9253	9096	8963	8806	8673	9030	8740	87	2680	500	6250	10	1	17476594	1543	4.68	0.86	12	0.36	1887.00	10305.00	12000	20230309	-26.42	5950	20221021	48.40	12000	-26.42	20230309	7390	19.49	20230103	12000	-26.42	20230309	5950	48.40	20221021	3.90	N	090470	500	87 억		191441	N	N	0	N	00	N
75	20231018	150618	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8830	-110	5	-1.23	541564300	60569	61.32	8940	9150	8820	11620	6260	8940	8941.28	1.10	0	1955	9253	9096	8963	8806	8673	9030	8740	87	2680	500	6250	10	1	17476594	1543	4.68	0.86	12	0.35	1887.00	10305.00	12000	20230309	-26.42	5950	20221021	48.40	12000	-26.42	20230309	7390	19.49	20230103	12000	-26.42	20230309	5950	48.40	20221021	3.90	N	090470	500	87 억		191441	N	N	0	N	00	N
76	20231018	140611	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8850	-90	5	-1.01	450675430	50282	50.91	8940	9150	8830	11620	6260	8940	8962.96	1.10	0	4237	9253	9096	8963	8806	8673	9030	8740	87	2680	500	6250	10	1	17476594	1547	4.69	0.86	12	0.29	1887.00	10305.00	12000	20230309	-26.25	5950	20221021	48.74	12000	-26.25	20230309	7390	19.76	20230103	12000	-26.25	20230309	5950	48.74	20221021	3.90	N	090470	500	87 억		191441	N	N	0	N	00	N
77	20231018	130609	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8920	-20	5	-0.22	347804270	38686	39.17	8940	9150	8860	11620	6260	8940	8990.44	1.10	0	6261	9253	9096	8963	8806	8673	9030	8740	87	2680	500	6250	10	1	17476594	1559	4.73	0.87	12	0.22	1887.00	10305.00	12000	20230309	-25.67	5950	20221021	49.92	12000	-25.67	20230309	7390	20.70	20230103	12000	-25.67	20230309	5950	49.92	20221021	3.90	N	090470	500	87 억		191441	N	N	0	N	00	N
78	20231018	120619	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9060	120	2	1.34	217886640	24158	24.46	8940	9150	8860	11620	6260	8940	9019.23	1.10	0	3496	9253	9096	8963	8806	8673	9030	8740	87	2680	500	6250	10	1	17476594	1583	4.80	0.88	12	0.14	1887.00	10305.00	12000	20230309	-24.50	5950	20221021	52.27	12000	-24.50	20230309	7390	22.60	20230103	12000	-24.50	20230309	5950	52.27	20221021	3.90	N	090470	500	87 억		191441	N	N	0	N	00	N
79	20231018	110613	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9110	170	2	1.90	202665890	22477	22.76	8940	9150	8860	11620	6260	8940	9016.59	1.10	0	4986	9253	9096	8963	8806	8673	9030	8740	87	2680	500	6250	10	1	17476594	1592	4.83	0.88	12	0.13	1887.00	10305.00	12000	20230309	-24.08	5950	20221021	53.11	12000	-24.08	20230309	7390	23.27	20230103	12000	-24.08	20230309	5950	53.11	20221021	3.90	N	090470	500	87 억		191441	N	N	0	N	00	N
80	20231018	100620	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9000	60	2	0.67	131425970	14624	14.81	8940	9070	8860	11620	6260	8940	8987.01	1.10	0	1962	9253	9096	8963	8806	8673	9030	8740	87	2680	500	6250	10	1	17476594	1573	4.77	0.87	12	0.08	1887.00	10305.00	12000	20230309	-25.00	5950	20221021	51.26	12000	-25.00	20230309	7390	21.79	20230103	12000	-25.00	20230309	5950	51.26	20221021	3.90	N	090470	500	87 억		191441	N	N	0	N	00	N
81	20231018	090611	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8930	-10	5	-0.11	21043960	2364	2.39	8940	8980	8860	11620	6260	8940	8901.84	1.10	0	-1150	9253	9096	8963	8806	8673	9030	8740	87	2680	500	6250	10	1	17476594	1561	4.73	0.87	12	0.01	1887.00	10305.00	12000	20230309	-25.58	5950	20221021	50.08	12000	-25.58	20230309	7390	20.84	20230103	12000	-25.58	20230309	5950	50.08	20221021	3.90	N	090470	500	87 억		191441	N	N	0	N	00	N
82	20231017	160615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8940	40	2	0.45	879222240	98473	119.62	8950	9120	8830	11570	6230	8900	8928.56	0.88	0	37972	9326	9112	8986	8772	8646	9050	8710	87	2670	500	6230	10	1	17476594	1562	4.74	0.87	12	0.56	1887.00	10305.00	12000	20230309	-25.50	5920	20221013	51.01	12000	-25.50	20230309	7390	20.97	20230103	12000	-25.50	20230309	5950	50.25	20221021	3.95	N	090470	500	87 억		153125	N	N	0	N	00	N
83	20231017	150617	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8980	80	2	0.90	835762360	93617	113.72	8950	9120	8830	11570	6230	8900	8927.46	0.88	0	38194	9326	9112	8986	8772	8646	9050	8710	87	2670	500	6230	10	1	17476594	1569	4.76	0.87	12	0.54	1887.00	10305.00	12000	20230309	-25.17	5920	20221013	51.69	12000	-25.17	20230309	7390	21.52	20230103	12000	-25.17	20230309	5950	50.92	20221021	3.95	N	090470	500	87 억		153125	N	N	0	N	00	N
84	20231017	140620	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8900	0	3	0.00	718924400	80537	97.84	8950	9120	8830	11570	6230	8900	8926.63	0.88	0	35287	9326	9112	8986	8772	8646	9050	8710	87	2670	500	6230	10	1	17476594	1555	4.72	0.86	12	0.46	1887.00	10305.00	12000	20230309	-25.83	5920	20221013	50.34	12000	-25.83	20230309	7390	20.43	20230103	12000	-25.83	20230309	5950	49.58	20221021	3.95	N	090470	500	87 억		153125	N	N	0	N	00	N
85	20231017	130614	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8940	40	2	0.45	671405770	75221	91.38	8950	9120	8830	11570	6230	8900	8925.78	0.88	0	36826	9326	9112	8986	8772	8646	9050	8710	87	2670	500	6230	10	1	17476594	1562	4.74	0.87	12	0.43	1887.00	10305.00	12000	20230309	-25.50	5920	20221013	51.01	12000	-25.50	20230309	7390	20.97	20230103	12000	-25.50	20230309	5950	50.25	20221021	3.95	N	090470	500	87 억		153125	N	N	0	N	00	N
86	20231017	120615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8910	10	2	0.11	612788240	68643	83.39	8950	9120	8830	11570	6230	8900	8927.18	0.88	0	35572	9326	9112	8986	8772	8646	9050	8710	87	2670	500	6230	10	1	17476594	1557	4.72	0.86	12	0.39	1887.00	10305.00	12000	20230309	-25.75	5920	20221013	50.51	12000	-25.75	20230309	7390	20.57	20230103	12000	-25.75	20230309	5950	49.75	20221021	3.95	N	090470	500	87 억		153125	N	N	0	N	00	N
87	20231017	110611	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8920	20	2	0.22	550682080	61690	74.94	8950	9120	8830	11570	6230	8900	8926.60	0.88	0	37578	9326	9112	8986	8772	8646	9050	8710	87	2670	500	6230	10	1	17476594	1559	4.73	0.87	12	0.35	1887.00	10305.00	12000	20230309	-25.67	5920	20221013	50.68	12000	-25.67	20230309	7390	20.70	20230103	12000	-25.67	20230309	5950	49.92	20221021	3.95	N	090470	500	87 억		153125	N	N	0	N	00	N
88	20231017	100606	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8960	60	2	0.67	148233290	16446	19.98	8950	9120	8950	11570	6230	8900	9013.33	0.88	0	5500	9326	9112	8986	8772	8646	9050	8710	87	2670	500	6230	10	1	17476594	1566	4.75	0.87	12	0.09	1887.00	10305.00	12000	20230309	-25.33	5920	20221013	51.35	12000	-25.33	20230309	7390	21.24	20230103	12000	-25.33	20230309	5950	50.59	20221021	3.95	N	090470	500	87 억		153125	N	N	0	N	00	N
89	20231017	090612	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9030	130	2	1.46	9949940	1108	1.35	8950	9040	8950	11570	6230	8900	8980.09	0.88	0	-15	9326	9112	8986	8772	8646	9050	8710	87	2670	500	6230	10	1	17476594	1578	4.79	0.88	12	0.01	1887.00	10305.00	12000	20230309	-24.75	5920	20221013	52.53	12000	-24.75	20230309	7390	22.19	20230103	12000	-24.75	20230309	5950	51.76	20221021	3.95	N	090470	500	87 억		153125	N	N	0	N	00	N
90	20231016	160612	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8900	-310	5	-3.37	734268360	81897	146.30	9200	9200	8860	11970	6450	9210	8965.87	0.94	0	-11246	9563	9386	9193	9016	8823	9290	8920	87	2760	500	6440	10	1	17476594	1555	4.72	0.86	12	0.47	1887.00	10305.00	12000	20230309	-25.83	5920	20221013	50.34	12000	-25.83	20230309	7390	20.43	20230103	12000	-25.83	20230309	5950	49.58	20221021	3.99	N	090470	500	87 억		164470	N	N	0	N	00	N
91	20231016	150612	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8890	-320	5	-3.47	679408460	75722	135.27	9200	9200	8860	11970	6450	9210	8972.41	0.94	0	-11266	9563	9386	9193	9016	8823	9290	8920	87	2760	500	6440	10	1	17476594	1554	4.71	0.86	12	0.43	1887.00	10305.00	12000	20230309	-25.92	5920	20221013	50.17	12000	-25.92	20230309	7390	20.30	20230103	12000	-25.92	20230309	5950	49.41	20221021	3.99	N	090470	500	87 억		164470	N	N	0	N	00	N
92	20231016	140613	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8900	-310	5	-3.37	616114970	68602	122.55	9200	9200	8900	11970	6450	9210	8981.01	0.94	0	-8894	9563	9386	9193	9016	8823	9290	8920	87	2760	500	6440	10	1	17476594	1555	4.72	0.86	12	0.39	1887.00	10305.00	12000	20230309	-25.83	5920	20221013	50.34	12000	-25.83	20230309	7390	20.43	20230103	12000	-25.83	20230309	5950	49.58	20221021	3.99	N	090470	500	87 억		164470	N	N	0	N	00	N
93	20231016	130609	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8950	-260	5	-2.82	507595640	56428	100.80	9200	9200	8920	11970	6450	9210	8995.46	0.94	0	-6744	9563	9386	9193	9016	8823	9290	8920	87	2760	500	6440	10	1	17476594	1564	4.74	0.87	12	0.32	1887.00	10305.00	12000	20230309	-25.42	5920	20221013	51.18	12000	-25.42	20230309	7390	21.11	20230103	12000	-25.42	20230309	5950	50.42	20221021	3.99	N	090470	500	87 억		164470	N	N	0	N	00	N
94	20231016	120609	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8990	-220	5	-2.39	383476090	42560	76.03	9200	9200	8920	11970	6450	9210	9010.25	0.94	0	-6644	9563	9386	9193	9016	8823	9290	8920	87	2760	500	6440	10	1	17476594	1571	4.76	0.87	12	0.24	1887.00	10305.00	12000	20230309	-25.08	5920	20221013	51.86	12000	-25.08	20230309	7390	21.65	20230103	12000	-25.08	20230309	5950	51.09	20221021	3.99	N	090470	500	87 억		164470	N	N	0	N	00	N
95	20231016	110606	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8980	-230	5	-2.50	324438670	35996	64.30	9200	9200	8920	11970	6450	9210	9013.19	0.94	0	-3853	9563	9386	9193	9016	8823	9290	8920	87	2760	500	6440	10	1	17476594	1569	4.76	0.87	12	0.21	1887.00	10305.00	12000	20230309	-25.17	5920	20221013	51.69	12000	-25.17	20230309	7390	21.52	20230103	12000	-25.17	20230309	5950	50.92	20221021	3.99	N	090470	500	87 억		164470	N	N	0	N	00	N
96	20231016	100602	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8980	-230	5	-2.50	265853070	29484	52.67	9200	9200	8920	11970	6450	9210	9016.86	0.94	0	-2235	9563	9386	9193	9016	8823	9290	8920	87	2760	500	6440	10	1	17476594	1569	4.76	0.87	12	0.17	1887.00	10305.00	12000	20230309	-25.17	5920	20221013	51.69	12000	-25.17	20230309	7390	21.52	20230103	12000	-25.17	20230309	5950	50.92	20221021	3.99	N	090470	500	87 억		164470	N	N	0	N	00	N
97	20231016	090605	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8980	-230	5	-2.50	67592570	7473	13.35	9200	9200	8930	11970	6450	9210	9044.90	0.94	0	-2011	9563	9386	9193	9016	8823	9290	8920	87	2760	500	6440	10	1	17476594	1569	4.76	0.87	12	0.04	1887.00	10305.00	12000	20230309	-25.17	5920	20221013	51.69	12000	-25.17	20230309	7390	21.52	20230103	12000	-25.17	20230309	5950	50.92	20221021	3.99	N	090470	500	87 억		164470	N	N	0	N	00	N
98	20231012	160622	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9240	180	2	1.99	545737060	59073	97.41	9210	9400	9080	11770	6350	9060	9238.35	0.96	0	13174	9406	9232	9116	8942	8826	9175	8885	87	2710	500	6340	10	1	17476594	1615	4.90	0.90	12	0.34	1887.00	10305.00	12000	20230309	-23.00	5920	20221013	56.08	12000	-23.00	20230309	7390	25.03	20230103	12000	-23.00	20230309	5920	56.08	20221013	3.98	N	090470	500	87 억		167530	N	N	0	N	00	N
99	20231012	150609	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9260	200	2	2.21	488507240	52876	87.19	9210	9400	9080	11770	6350	9060	9238.73	0.96	0	12104	9406	9232	9116	8942	8826	9175	8885	87	2710	500	6340	10	1	17476594	1618	4.91	0.90	12	0.30	1887.00	10305.00	12000	20230309	-22.83	5920	20221013	56.42	12000	-22.83	20230309	7390	25.30	20230103	12000	-22.83	20230309	5920	56.42	20221013	3.98	N	090470	500	87 억		167530	N	N	0	N	00	N
100	20231012	140608	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9210	150	2	1.66	431888190	46725	77.05	9210	9400	9080	11770	6350	9060	9243.19	0.96	0	10903	9406	9232	9116	8942	8826	9175	8885	87	2710	500	6340	10	1	17476594	1610	4.88	0.89	12	0.27	1887.00	10305.00	12000	20230309	-23.25	5920	20221013	55.57	12000	-23.25	20230309	7390	24.63	20230103	12000	-23.25	20230309	5920	55.57	20221013	3.98	N	090470	500	87 억		167530	N	N	0	N	00	N
101	20231012	130608	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9200	140	2	1.55	269701250	29032	47.87	9210	9400	9200	11770	6350	9060	9289.79	0.96	0	4203	9406	9232	9116	8942	8826	9175	8885	87	2710	500	6340	10	1	17476594	1608	4.88	0.89	12	0.17	1887.00	10305.00	12000	20230309	-23.33	5920	20221013	55.41	12000	-23.33	20230309	7390	24.49	20230103	12000	-23.33	20230309	5920	55.41	20221013	3.98	N	090470	500	87 억		167530	N	N	0	N	00	N
102	20231012	120617	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9280	220	2	2.43	243844260	26224	43.24	9210	9400	9200	11770	6350	9060	9298.52	0.96	0	4305	9406	9232	9116	8942	8826	9175	8885	87	2710	500	6340	10	1	17476594	1622	4.92	0.90	12	0.15	1887.00	10305.00	12000	20230309	-22.67	5920	20221013	56.76	12000	-22.67	20230309	7390	25.58	20230103	12000	-22.67	20230309	5920	56.76	20221013	3.98	N	090470	500	87 억		167530	N	N	0	N	00	N
103	20231012	110616	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9290	230	2	2.54	201941410	21707	35.79	9210	9400	9200	11770	6350	9060	9303.05	0.96	0	4443	9406	9232	9116	8942	8826	9175	8885	87	2710	500	6340	10	1	17476594	1624	4.92	0.90	12	0.12	1887.00	10305.00	12000	20230309	-22.58	5920	20221013	56.93	12000	-22.58	20230309	7390	25.71	20230103	12000	-22.58	20230309	5920	56.93	20221013	3.98	N	090470	500	87 억		167530	N	N	0	N	00	N
104	20231012	100612	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9220	160	2	1.77	175599980	18863	31.10	9210	9400	9200	11770	6350	9060	9309.23	0.96	0	4740	9406	9232	9116	8942	8826	9175	8885	87	2710	500	6340	10	1	17476594	1611	4.89	0.89	12	0.11	1887.00	10305.00	12000	20230309	-23.17	5920	20221013	55.74	12000	-23.17	20230309	7390	24.76	20230103	12000	-23.17	20230309	5920	55.74	20221013	3.98	N	090470	500	87 억		167530	N	N	0	N	00	N
105	20231012	090616	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9260	200	2	2.21	28332610	3060	5.05	9210	9290	9200	11770	6350	9060	9259.02	0.96	0	-746	9406	9232	9116	8942	8826	9175	8885	87	2710	500	6340	10	1	17476594	1618	4.91	0.90	12	0.02	1887.00	10305.00	12000	20230309	-22.83	5920	20221013	56.42	12000	-22.83	20230309	7390	25.30	20230103	12000	-22.83	20230309	5920	56.42	20221013	3.98	N	090470	500	87 억		167530	N	N	0	N	00	N
106	20231011	160608	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9060	60	2	0.67	554841520	60640	46.13	9100	9290	9000	11700	6300	9000	9149.81	0.95	0	1386	9713	9356	9083	8726	8453	9220	8590	87	2700	500	6300	10	1	17476594	1583	4.80	0.88	12	0.35	1887.00	10305.00	12000	20230309	-24.50	5920	20221013	53.04	12000	-24.50	20230309	7390	22.60	20230103	12000	-24.50	20230309	5920	53.04	20221013	3.99	N	090470	500	87 억		166109	N	N	0	N	00	N
107	20231011	150610	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9050	50	2	0.56	459338700	50138	38.14	9100	9290	9000	11700	6300	9000	9161.49	0.95	0	4649	9713	9356	9083	8726	8453	9220	8590	87	2700	500	6300	10	1	17476594	1582	4.80	0.88	12	0.29	1887.00	10305.00	12000	20230309	-24.58	5920	20221013	52.87	12000	-24.58	20230309	7390	22.46	20230103	12000	-24.58	20230309	5920	52.87	20221013	3.99	N	090470	500	87 억		166109	N	N	0	N	00	N
108	20231011	140615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9140	140	2	1.56	361012500	39287	29.88	9100	9290	9050	11700	6300	9000	9189.11	0.95	0	3765	9713	9356	9083	8726	8453	9220	8590	87	2700	500	6300	10	1	17476594	1597	4.84	0.89	12	0.22	1887.00	10305.00	12000	20230309	-23.83	5920	20221013	54.39	12000	-23.83	20230309	7390	23.68	20230103	12000	-23.83	20230309	5920	54.39	20221013	3.99	N	090470	500	87 억		166109	N	N	0	N	00	N
109	20231011	130605	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9200	200	2	2.22	249228350	27069	20.59	9100	9290	9050	11700	6300	9000	9207.15	0.95	0	5955	9713	9356	9083	8726	8453	9220	8590	87	2700	500	6300	10	1	17476594	1608	4.88	0.89	12	0.15	1887.00	10305.00	12000	20230309	-23.33	5920	20221013	55.41	12000	-23.33	20230309	7390	24.49	20230103	12000	-23.33	20230309	5920	55.41	20221013	3.99	N	090470	500	87 억		166109	N	N	0	N	00	N
110	20231011	120617	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9180	180	2	2.00	220793120	23971	18.23	9100	9290	9050	11700	6300	9000	9210.84	0.95	0	5790	9713	9356	9083	8726	8453	9220	8590	87	2700	500	6300	10	1	17476594	1604	4.86	0.89	12	0.14	1887.00	10305.00	12000	20230309	-23.50	5920	20221013	55.07	12000	-23.50	20230309	7390	24.22	20230103	12000	-23.50	20230309	5920	55.07	20221013	3.99	N	090470	500	87 억		166109	N	N	0	N	00	N
111	20231011	110612	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9270	270	2	3.00	186820320	20295	15.44	9100	9270	9050	11700	6300	9000	9205.24	0.95	0	7503	9713	9356	9083	8726	8453	9220	8590	87	2700	500	6300	10	1	17476594	1620	4.91	0.90	12	0.12	1887.00	10305.00	12000	20230309	-22.75	5920	20221013	56.59	12000	-22.75	20230309	7390	25.44	20230103	12000	-22.75	20230309	5920	56.59	20221013	3.99	N	090470	500	87 억		166109	N	N	0	N	00	N
112	20231011	100609	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9230	230	2	2.56	149768670	16288	12.39	9100	9270	9050	11700	6300	9000	9195.03	0.95	0	7448	9713	9356	9083	8726	8453	9220	8590	87	2700	500	6300	10	1	17476594	1613	4.89	0.90	12	0.09	1887.00	10305.00	12000	20230309	-23.08	5920	20221013	55.91	12000	-23.08	20230309	7390	24.90	20230103	12000	-23.08	20230309	5920	55.91	20221013	3.99	N	090470	500	87 억		166109	N	N	0	N	00	N
113	20231011	090613	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9170	170	2	1.89	15633990	1717	1.31	9100	9220	9050	11700	6300	9000	9105.41	0.95	0	3	9713	9356	9083	8726	8453	9220	8590	87	2700	500	6300	10	1	17476594	1603	4.86	0.89	12	0.01	1887.00	10305.00	12000	20230309	-23.58	5920	20221013	54.90	12000	-23.58	20230309	7390	24.09	20230103	12000	-23.58	20230309	5920	54.90	20221013	3.99	N	090470	500	87 억		166109	N	N	0	N	00	N
114	20231010	160605	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9000	-200	5	-2.17	1194849940	131385	569.21	9290	9440	8810	11960	6440	9200	9094.28	0.94	0	2474	9520	9360	9220	9060	8920	9440	9140	87	2760	500	6440	10	1	17476594	1573	4.77	0.87	12	0.75	1887.00	10305.00	12000	20230309	-25.00	5920	20221013	52.03	12000	-25.00	20230309	7390	21.79	20230103	12000	-25.00	20230309	5920	52.03	20221013	4.06	N	090470	500	87 억		163671	N	N	0	N	00	N
115	20231010	150603	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8950	-250	5	-2.72	977904930	107116	464.07	9290	9440	8880	11960	6440	9200	9129.40	0.94	0	1609	9520	9360	9220	9060	8920	9440	9140	87	2760	500	6440	10	1	17476594	1564	4.74	0.87	12	0.61	1887.00	10305.00	12000	20230309	-25.42	5920	20221013	51.18	12000	-25.42	20230309	7390	21.11	20230103	12000	-25.42	20230309	5920	51.18	20221013	4.06	N	090470	500	87 억		163671	N	N	0	N	00	N
116	20231010	140607	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9040	-160	5	-1.74	662088690	71933	311.64	9290	9440	9030	11960	6440	9200	9204.24	0.94	0	-2730	9520	9360	9220	9060	8920	9440	9140	87	2760	500	6440	10	1	17476594	1580	4.79	0.88	12	0.41	1887.00	10305.00	12000	20230309	-24.67	5920	20221013	52.70	12000	-24.67	20230309	7390	22.33	20230103	12000	-24.67	20230309	5920	52.70	20221013	4.06	N	090470	500	87 억		163671	N	N	0	N	00	N
117	20231010	130600	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9130	-70	5	-0.76	545587800	59079	255.95	9290	9440	9070	11960	6440	9200	9234.89	0.94	0	-1143	9520	9360	9220	9060	8920	9440	9140	87	2760	500	6440	10	1	17476594	1596	4.84	0.89	12	0.34	1887.00	10305.00	12000	20230309	-23.92	5920	20221013	54.22	12000	-23.92	20230309	7390	23.55	20230103	12000	-23.92	20230309	5920	54.22	20221013	4.06	N	090470	500	87 억		163671	N	N	0	N	00	N
118	20231010	120600	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9140	-60	5	-0.65	450246280	48616	210.62	9290	9440	9090	11960	6440	9200	9261.28	0.94	0	-2560	9520	9360	9220	9060	8920	9440	9140	87	2760	500	6440	10	1	17476594	1597	4.84	0.89	12	0.28	1887.00	10305.00	12000	20230309	-23.83	5920	20221013	54.39	12000	-23.83	20230309	7390	23.68	20230103	12000	-23.83	20230309	5920	54.39	20221013	4.06	N	090470	500	87 억		163671	N	N	0	N	00	N
119	20231010	110553	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9240	40	2	0.43	341039780	36673	158.88	9290	9440	9100	11960	6440	9200	9299.48	0.94	0	-2851	9520	9360	9220	9060	8920	9440	9140	87	2760	500	6440	10	1	17476594	1615	4.90	0.90	12	0.21	1887.00	10305.00	12000	20230309	-23.00	5920	20221013	56.08	12000	-23.00	20230309	7390	25.03	20230103	12000	-23.00	20230309	5920	56.08	20221013	4.06	N	090470	500	87 억		163671	N	N	0	N	00	N
120	20231010	100556	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9340	140	2	1.52	226335970	24257	105.09	9290	9440	9200	11960	6440	9200	9330.75	0.94	0	-1412	9520	9360	9220	9060	8920	9440	9140	87	2760	500	6440	10	1	17476594	1632	4.95	0.91	12	0.14	1887.00	10305.00	12000	20230309	-22.17	5920	20221013	57.77	12000	-22.17	20230309	7390	26.39	20230103	12000	-22.17	20230309	5920	57.77	20221013	4.06	N	090470	500	87 억		163671	N	N	0	N	00	N
121	20231010	090552	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9260	60	2	0.65	33049080	3561	15.43	9290	9340	9210	11960	6440	9200	9280.84	0.94	0	-1174	9520	9360	9220	9060	8920	9440	9140	87	2760	500	6440	10	1	17476594	1618	4.91	0.90	12	0.02	1887.00	10305.00	12000	20230309	-22.83	5920	20221013	56.42	12000	-22.83	20230309	7390	25.30	20230103	12000	-22.83	20230309	5920	56.42	20221013	4.06	N	090470	500	87 억		163671	N	N	0	N	00	N
122	20231006	160559	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9200	50	2	0.55	212443200	23064	19.89	9080	9380	9080	11890	6410	9150	9211.03	0.94	0	190	9863	9506	9293	8936	8723	9400	8830	87	2740	500	6400	10	1	17476594	1608	4.88	0.89	12	0.13	1887.00	10305.00	12000	20230309	-23.33	5920	20221013	55.41	12000	-23.33	20230309	7390	24.49	20230103	12000	-23.33	20230309	5920	55.41	20221013	4.13	N	090470	500	87 억		163591	N	N	0	N	00	N
123	20231006	150548	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9200	50	2	0.55	201464570	21871	18.86	9080	9380	9080	11890	6410	9150	9211.49	0.94	0	414	9863	9506	9293	8936	8723	9400	8830	87	2740	500	6400	10	1	17476594	1608	4.88	0.89	12	0.13	1887.00	10305.00	12000	20230309	-23.33	5920	20221013	55.41	12000	-23.33	20230309	7390	24.49	20230103	12000	-23.33	20230309	5920	55.41	20221013	4.13	N	090470	500	87 억		163591	N	N	0	N	00	N
124	20231006	140551	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9230	80	2	0.87	171626840	18629	16.07	9080	9380	9080	11890	6410	9150	9212.89	0.94	0	700	9863	9506	9293	8936	8723	9400	8830	87	2740	500	6400	10	1	17476594	1613	4.89	0.90	12	0.11	1887.00	10305.00	12000	20230309	-23.08	5920	20221013	55.91	12000	-23.08	20230309	7390	24.90	20230103	12000	-23.08	20230309	5920	55.91	20221013	4.13	N	090470	500	87 억		163591	N	N	0	N	00	N
125	20231006	130545	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9270	120	2	1.31	159719300	17341	14.96	9080	9380	9080	11890	6410	9150	9210.50	0.94	0	1085	9863	9506	9293	8936	8723	9400	8830	87	2740	500	6400	10	1	17476594	1620	4.91	0.90	12	0.10	1887.00	10305.00	12000	20230309	-22.75	5920	20221013	56.59	12000	-22.75	20230309	7390	25.44	20230103	12000	-22.75	20230309	5920	56.59	20221013	4.13	N	090470	500	87 억		163591	N	N	0	N	00	N
126	20231006	120544	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9230	80	2	0.87	136418070	14811	12.77	9080	9380	9080	11890	6410	9150	9210.59	0.94	0	72	9863	9506	9293	8936	8723	9400	8830	87	2740	500	6400	10	1	17476594	1613	4.89	0.90	12	0.08	1887.00	10305.00	12000	20230309	-23.08	5920	20221013	55.91	12000	-23.08	20230309	7390	24.90	20230103	12000	-23.08	20230309	5920	55.91	20221013	4.13	N	090470	500	87 억		163591	N	N	0	N	00	N
127	20231006	110538	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9230	80	2	0.87	105772250	11476	9.90	9080	9380	9080	11890	6410	9150	9216.82	0.94	0	1324	9863	9506	9293	8936	8723	9400	8830	87	2740	500	6400	10	1	17476594	1613	4.89	0.90	12	0.07	1887.00	10305.00	12000	20230309	-23.08	5920	20221013	55.91	12000	-23.08	20230309	7390	24.90	20230103	12000	-23.08	20230309	5920	55.91	20221013	4.13	N	090470	500	87 억		163591	N	N	0	N	00	N
128	20231006	100543	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9280	130	2	1.42	34848230	3773	3.25	9080	9380	9080	11890	6410	9150	9236.21	0.94	0	-5	9863	9506	9293	8936	8723	9400	8830	87	2740	500	6400	10	1	17476594	1622	4.92	0.90	12	0.02	1887.00	10305.00	12000	20230309	-22.67	5920	20221013	56.76	12000	-22.67	20230309	7390	25.58	20230103	12000	-22.67	20230309	5920	56.76	20221013	4.13	N	090470	500	87 억		163591	N	N	0	N	00	N
129	20231006	090539	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9210	60	2	0.66	8871270	969	0.84	9080	9240	9080	11890	6410	9150	9155.08	0.94	0	350	9863	9506	9293	8936	8723	9400	8830	87	2740	500	6400	10	1	17476594	1610	4.88	0.89	12	0.01	1887.00	10305.00	12000	20230309	-23.25	5920	20221013	55.57	12000	-23.25	20230309	7390	24.63	20230103	12000	-23.25	20230309	5920	55.57	20221013	4.13	N	090470	500	87 억		163591	N	N	0	N	00	N